date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-28,11.88,12.5,11.75,12.0,214600,5.94,6.25,5.875,6.0,429200,0.0,1.0
1990-03-29,11.75,11.88,11.62,11.62,94500,5.875,5.94,5.81,5.81,189000,0.0,1.0
1990-03-30,11.88,11.88,11.5,11.62,45100,5.94,5.94,5.75,5.81,90200,0.0,1.0
1990-04-02,11.25,11.75,11.25,11.5,32600,5.625,5.875,5.625,5.75,65200,0.0,1.0
1990-04-03,11.75,11.88,11.75,11.75,83800,5.875,5.94,5.875,5.875,167600,0.0,1.0
1990-04-04,11.75,12.0,11.75,11.88,74900,5.875,6.0,5.875,5.94,149800,0.0,1.0
1990-04-05,11.62,11.88,11.38,11.62,60800,5.81,5.94,5.69,5.81,121600,0.0,1.0
1990-04-06,11.25,11.62,11.25,11.62,72400,5.625,5.81,5.625,5.81,144800,0.0,1.0
1990-04-09,10.5,11.25,10.5,11.12,263400,5.25,5.625,5.25,5.56,526800,0.0,1.0
1990-04-10,10.38,10.62,10.38,10.62,119000,5.19,5.31,5.19,5.31,238000,0.0,1.0
1990-04-11,11.5,11.5,10.5,10.5,235800,5.75,5.75,5.25,5.25,471600,0.0,1.0
1990-04-12,11.62,11.88,11.5,11.88,212500,5.81,5.94,5.75,5.94,425000,0.0,1.0
1990-04-16,11.5,11.88,11.38,11.62,203500,5.75,5.94,5.69,5.81,407000,0.0,1.0
1990-04-17,5.563,5.688,5.5,5.563,362800,2.7815,2.844,2.75,2.7815,725600,0.0,1.0
1990-04-18,5.563,5.625,5.5,5.625,117400,2.7815,2.8125,2.75,2.8125,234800,0.0,1.0
1990-04-19,11.12,11.12,11.0,11.12,44900,5.56,5.56,5.5,5.56,89800,0.0,1.0
1990-04-20,11.88,11.88,11.0,11.12,640700,5.94,5.94,5.5,5.56,1281400,0.0,1.0
1990-04-23,11.38,11.88,11.25,11.88,109700,5.69,5.94,5.625,5.94,219400,0.0,1.0
1990-04-24,11.5,11.62,11.25,11.5,279200,5.75,5.81,5.625,5.75,558400,0.0,1.0
1990-04-25,11.12,12.0,11.12,11.5,332800,5.56,6.0,5.56,5.75,665600,0.0,1.0
1990-04-26,11.5,11.62,11.25,11.5,231500,5.75,5.81,5.625,5.75,463000,0.0,1.0
1990-04-27,12.25,12.5,11.5,11.5,265700,6.125,6.25,5.75,5.75,531400,0.0,1.0
1990-04-30,12.88,13.25,12.5,13.12,644300,6.44,6.625,6.25,6.56,1288600,0.0,1.0
1990-05-01,13.25,13.5,13.0,13.25,325700,6.625,6.75,6.5,6.625,651400,0.0,1.0
1990-05-02,13.12,13.38,13.0,13.25,340500,6.56,6.69,6.5,6.625,681000,0.0,1.0
1990-05-03,13.25,13.5,13.12,13.38,178300,6.625,6.75,6.56,6.69,356600,0.0,1.0
1990-05-04,13.12,13.38,13.0,13.25,195400,6.56,6.69,6.5,6.625,390800,0.0,1.0
1990-05-07,13.38,13.62,13.12,13.25,863700,6.69,6.81,6.56,6.625,1727400,0.0,1.0
1990-05-08,13.75,14.0,13.38,13.5,586200,6.875,7.0,6.69,6.75,1172400,0.0,1.0
1990-05-09,14.62,14.75,13.62,13.88,592200,7.31,7.375,6.81,6.94,1184400,0.0,1.0
1990-05-10,15.12,15.25,14.75,14.75,472900,7.56,7.625,7.375,7.375,945800,0.0,1.0
1990-05-11,14.75,15.25,14.25,15.25,214600,7.375,7.625,7.125,7.625,429200,0.0,1.0
1990-05-14,15.0,15.5,14.75,14.75,406200,7.5,7.75,7.375,7.375,812400,0.0,1.0
1990-05-15,14.62,15.0,14.62,14.75,68800,7.31,7.5,7.31,7.375,137600,0.0,1.0
1990-05-16,14.62,14.75,14.25,14.5,93200,7.31,7.375,7.125,7.25,186400,0.0,1.0
1990-05-17,15.38,15.62,15.0,15.38,442100,7.69,7.81,7.5,7.69,884200,0.0,1.0
1990-05-18,15.75,16.0,15.38,15.62,366700,7.875,8.0,7.69,7.81,733400,0.0,1.0
1990-05-21,16.5,16.75,15.62,15.75,518400,8.25,8.375,7.81,7.875,1036800,0.0,1.0
1990-05-22,16.38,16.88,16.25,16.62,393500,8.19,8.44,8.125,8.31,787000,0.0,1.0
1990-05-23,17.0,17.38,16.12,16.38,593700,8.5,8.69,8.06,8.19,1187400,0.0,1.0
1990-05-24,17.62,17.62,16.88,17.0,290100,8.81,8.81,8.44,8.5,580200,0.0,1.0
1990-05-25,16.62,17.25,16.5,17.0,348300,8.31,8.625,8.25,8.5,696600,0.0,1.0
1990-05-29,16.88,16.88,16.5,16.75,69900,8.44,8.44,8.25,8.375,139800,0.0,1.0
1990-05-30,16.25,17.12,16.25,17.0,295300,8.125,8.56,8.125,8.5,590600,0.0,1.0
1990-05-31,16.12,16.5,16.0,16.12,212200,8.06,8.25,8.0,8.06,424400,0.0,1.0
1990-06-01,15.5,16.38,15.25,16.38,229500,7.75,8.19,7.625,8.19,459000,0.0,1.0
1990-06-04,15.62,15.75,15.38,15.75,62400,7.81,7.875,7.69,7.875,124800,0.0,1.0
1990-06-05,15.88,16.25,15.5,15.62,346200,7.94,8.125,7.75,7.81,692400,0.0,1.0
1990-06-06,16.25,16.38,15.5,15.62,142200,8.125,8.19,7.75,7.81,284400,0.0,1.0
1990-06-07,15.88,16.38,15.75,16.38,138400,7.94,8.19,7.875,8.19,276800,0.0,1.0
1990-06-08,15.75,16.12,15.62,16.12,134200,7.875,8.06,7.81,8.06,268400,0.0,1.0
1990-06-11,15.62,15.62,15.5,15.62,79000,7.81,7.81,7.75,7.81,158000,0.0,1.0
1990-06-12,16.38,16.38,15.75,15.75,402200,8.19,8.19,7.875,7.875,804400,0.0,1.0
1990-06-13,16.25,16.5,16.0,16.0,233600,8.125,8.25,8.0,8.0,467200,0.0,1.0
1990-06-14,16.75,17.0,16.25,16.25,381400,8.375,8.5,8.125,8.125,762800,0.0,1.0
1990-06-15,17.12,17.12,16.5,16.62,170600,8.56,8.56,8.25,8.31,341200,0.0,1.0
1990-06-18,16.38,17.12,16.25,17.0,110200,8.19,8.56,8.125,8.5,220400,0.0,1.0
1990-06-19,16.25,16.5,16.12,16.12,37500,8.125,8.25,8.06,8.06,75000,0.0,1.0
1990-06-20,15.5,16.38,15.12,16.25,432200,7.75,8.19,7.56,8.125,864400,0.0,1.0
1990-06-21,15.88,16.12,15.38,15.5,158500,7.94,8.06,7.69,7.75,317000,0.0,1.0
1990-06-22,16.25,16.88,16.25,16.5,178100,8.125,8.44,8.125,8.25,356200,0.0,1.0
1990-06-25,16.0,16.38,15.38,16.12,258800,8.0,8.19,7.69,8.06,517600,0.0,1.0
1990-06-26,16.0,16.25,15.88,16.0,134400,8.0,8.125,7.94,8.0,268800,0.0,1.0
1990-06-27,17.0,17.0,16.0,16.25,149300,8.5,8.5,8.0,8.125,298600,0.0,1.0
1990-06-28,18.75,18.88,17.25,17.38,504200,9.375,9.44,8.625,8.69,1008400,0.0,1.0
1990-06-29,20.12,20.25,18.75,18.75,744900,10.06,10.125,9.375,9.375,1489800,0.0,1.0
1990-07-02,20.88,21.38,19.75,19.88,502100,10.44,10.69,9.875,9.94,1004200,0.0,1.0
1990-07-03,21.0,21.12,20.5,20.88,412000,10.5,10.56,10.25,10.44,824000,0.0,1.0
1990-07-05,20.75,20.88,20.25,20.88,123200,10.375,10.44,10.125,10.44,246400,0.0,1.0
1990-07-06,20.25,20.75,20.25,20.5,142800,10.125,10.375,10.125,10.25,285600,0.0,1.0
1990-07-09,19.75,20.5,19.62,20.5,209600,9.875,10.25,9.81,10.25,419200,0.0,1.0
1990-07-10,19.38,19.88,19.0,19.75,365200,9.69,9.94,9.5,9.875,730400,0.0,1.0
1990-07-11,18.88,19.5,18.25,19.38,651400,9.44,9.75,9.125,9.69,1302800,0.0,1.0
1990-07-12,19.75,20.38,18.88,19.0,735000,9.875,10.19,9.44,9.5,1470000,0.0,1.0
1990-07-13,18.88,20.12,18.88,20.0,422100,9.44,10.06,9.44,10.0,844200,0.0,1.0
1990-07-16,18.12,19.12,17.62,19.12,654300,9.06,9.56,8.81,9.56,1308600,0.0,1.0
1990-07-17,18.75,19.12,18.25,18.38,504600,9.375,9.56,9.125,9.19,1009200,0.0,1.0
1990-07-18,18.88,19.12,18.75,19.0,380200,9.44,9.56,9.375,9.5,760400,0.0,1.0
1990-07-19,18.75,18.75,18.0,18.62,268700,9.375,9.375,9.0,9.31,537400,0.0,1.0
1990-07-20,19.12,19.88,18.75,18.75,740100,9.56,9.94,9.375,9.375,1480200,0.0,1.0
1990-07-23,17.0,18.75,16.0,18.62,680200,8.5,9.375,8.0,9.31,1360400,0.0,1.0
1990-07-24,16.25,17.38,15.5,17.25,308200,8.125,8.69,7.75,8.625,616400,0.0,1.0
1990-07-25,16.75,16.88,16.0,16.25,283400,8.375,8.44,8.0,8.125,566800,0.0,1.0
1990-07-26,16.12,16.75,15.88,16.62,213700,8.06,8.375,7.94,8.31,427400,0.0,1.0
1990-07-27,15.75,16.25,15.75,16.25,65400,7.875,8.125,7.875,8.125,130800,0.0,1.0
1990-07-30,16.12,16.38,15.5,15.5,138400,8.06,8.19,7.75,7.75,276800,0.0,1.0
1990-07-31,16.12,16.5,16.12,16.38,178900,8.06,8.25,8.06,8.19,357800,0.0,1.0
1990-08-01,15.12,16.25,14.88,16.12,263800,7.56,8.125,7.44,8.06,527600,0.0,1.0
1990-08-02,14.25,14.88,14.12,14.5,278700,7.125,7.44,7.06,7.25,557400,0.0,1.0
1990-08-03,13.0,14.25,12.88,14.25,619200,6.5,7.125,6.44,7.125,1238400,0.0,1.0
1990-08-06,11.75,12.88,11.38,12.88,732500,5.875,6.44,5.69,6.44,1465000,0.0,1.0
1990-08-07,11.88,12.5,11.62,12.25,454100,5.94,6.25,5.81,6.125,908200,0.0,1.0
1990-08-08,11.75,12.25,11.38,12.12,340300,5.875,6.125,5.69,6.06,680600,0.0,1.0
1990-08-09,13.12,13.62,11.88,12.0,397700,6.56,6.81,5.94,6.0,795400,0.0,1.0
1990-08-10,13.12,13.25,12.62,13.25,111000,6.56,6.625,6.31,6.625,222000,0.0,1.0
1990-08-13,12.5,12.88,12.38,12.75,344800,6.25,6.44,6.19,6.375,689600,0.0,1.0
1990-08-14,12.75,13.38,12.38,12.38,230700,6.375,6.69,6.19,6.19,461400,0.0,1.0
1990-08-15,12.38,13.0,12.38,12.88,154900,6.19,6.5,6.19,6.44,309800,0.0,1.0
1990-08-16,11.75,12.38,11.62,12.38,120900,5.875,6.19,5.81,6.19,241800,0.0,1.0
1990-08-17,11.12,11.62,11.12,11.5,132600,5.56,5.81,5.56,5.75,265200,0.0,1.0
1990-08-20,11.0,11.62,11.0,11.5,100900,5.5,5.81,5.5,5.75,201800,0.0,1.0
1990-08-21,10.75,11.12,10.5,11.0,118200,5.375,5.56,5.25,5.5,236400,0.0,1.0
1990-08-22,10.62,11.12,10.62,11.0,114900,5.31,5.56,5.31,5.5,229800,0.0,1.0
1990-08-23,10.0,10.5,9.62,10.12,305800,5.0,5.25,4.81,5.06,611600,0.0,1.0
1990-08-24,10.62,10.88,10.0,10.25,208900,5.31,5.44,5.0,5.125,417800,0.0,1.0
1990-08-27,12.0,12.0,11.0,11.0,433800,6.0,6.0,5.5,5.5,867600,0.0,1.0
1990-08-28,12.5,12.5,11.62,11.88,202100,6.25,6.25,5.81,5.94,404200,0.0,1.0
1990-08-29,12.38,12.75,12.38,12.5,84600,6.19,6.375,6.19,6.25,169200,0.0,1.0
1990-08-30,11.88,12.5,11.75,12.38,171400,5.94,6.25,5.875,6.19,342800,0.0,1.0
1990-08-31,11.88,12.0,11.75,11.88,86400,5.94,6.0,5.875,5.94,172800,0.0,1.0
1990-09-04,12.0,12.0,11.62,11.62,158100,6.0,6.0,5.81,5.81,316200,0.0,1.0
1990-09-05,11.88,12.12,11.88,12.0,67300,5.94,6.06,5.94,6.0,134600,0.0,1.0
1990-09-06,11.5,11.88,11.38,11.75,452400,5.75,5.94,5.69,5.875,904800,0.0,1.0
1990-09-07,11.5,11.75,11.38,11.5,40400,5.75,5.875,5.69,5.75,80800,0.0,1.0
1990-09-10,11.62,12.0,11.62,12.0,303600,5.81,6.0,5.81,6.0,607200,0.0,1.0
1990-09-11,11.62,11.62,11.38,11.5,47100,5.81,5.81,5.69,5.75,94200,0.0,1.0
1990-09-12,11.75,11.75,11.62,11.62,13300,5.875,5.875,5.81,5.81,26600,0.0,1.0
1990-09-13,11.25,11.88,11.12,11.88,166500,5.625,5.94,5.56,5.94,333000,0.0,1.0
1990-09-14,10.88,11.12,10.75,11.12,130500,5.44,5.56,5.375,5.56,261000,0.0,1.0
1990-09-17,5.563,5.688,5.375,5.375,144600,2.7815,2.844,2.6875,2.6875,289200,0.0,1.0
1990-09-18,5.563,5.625,5.375,5.438,138600,2.7815,2.8125,2.6875,2.719,277200,0.0,1.0
1990-09-19,11.5,11.5,11.12,11.38,81400,5.75,5.75,5.56,5.69,162800,0.0,1.0
1990-09-20,11.25,11.62,11.12,11.62,220000,5.625,5.81,5.56,5.81,440000,0.0,1.0
1990-09-21,10.88,11.12,10.88,11.0,129700,5.44,5.56,5.44,5.5,259400,0.0,1.0
1990-09-24,5.313,5.5,5.188,5.5,405800,2.6565,2.75,2.594,2.75,811600,0.0,1.0
1990-09-25,5.375,5.5,5.25,5.375,211000,2.6875,2.75,2.625,2.6875,422000,0.0,1.0
1990-09-26,10.38,11.0,9.88,11.0,278600,5.19,5.5,4.94,5.5,557200,0.0,1.0
1990-09-27,9.88,10.75,9.88,10.5,137000,4.94,5.375,4.94,5.25,274000,0.0,1.0
1990-09-28,9.88,10.0,9.5,10.0,172800,4.94,5.0,4.75,5.0,345600,0.0,1.0
1990-10-01,9.5,10.12,9.5,10.0,76200,4.75,5.06,4.75,5.0,152400,0.0,1.0
1990-10-02,8.5,9.62,7.88,9.5,473700,4.25,4.81,3.94,4.75,947400,0.0,1.0
1990-10-03,9.0,9.62,8.38,8.38,210600,4.5,4.81,4.19,4.19,421200,0.0,1.0
1990-10-04,9.25,9.38,8.88,8.88,79800,4.625,4.69,4.44,4.44,159600,0.0,1.0
1990-10-05,10.0,10.38,8.75,8.88,163000,5.0,5.19,4.375,4.44,326000,0.0,1.0
1990-10-08,10.12,10.5,10.12,10.25,31200,5.06,5.25,5.06,5.125,62400,0.0,1.0
1990-10-09,10.0,10.25,9.88,10.12,174400,5.0,5.125,4.94,5.06,348800,0.0,1.0
1990-10-10,10.0,10.25,9.75,10.0,69000,5.0,5.125,4.875,5.0,138000,0.0,1.0
1990-10-11,9.88,10.12,9.75,10.0,106400,4.94,5.06,4.875,5.0,212800,0.0,1.0
1990-10-12,9.75,10.0,9.25,9.88,133900,4.875,5.0,4.625,4.94,267800,0.0,1.0
1990-10-15,9.5,9.88,9.38,9.75,107000,4.75,4.94,4.69,4.875,214000,0.0,1.0
1990-10-16,9.62,9.75,9.5,9.62,81400,4.81,4.875,4.75,4.81,162800,0.0,1.0
1990-10-17,10.0,10.12,9.5,9.5,353200,5.0,5.06,4.75,4.75,706400,0.0,1.0
1990-10-18,10.75,10.75,10.0,10.0,265000,5.375,5.375,5.0,5.0,530000,0.0,1.0
1990-10-19,11.5,11.88,10.88,10.88,544300,5.75,5.94,5.44,5.44,1088600,0.0,1.0
1990-10-22,10.62,11.62,10.5,11.38,111500,5.31,5.81,5.25,5.69,223000,0.0,1.0
1990-10-23,10.12,10.62,10.0,10.38,196900,5.06,5.31,5.0,5.19,393800,0.0,1.0
1990-10-24,10.38,10.5,10.0,10.0,118200,5.19,5.25,5.0,5.0,236400,0.0,1.0
1990-10-25,10.25,10.5,10.12,10.5,26100,5.125,5.25,5.06,5.25,52200,0.0,1.0
1990-10-26,9.88,10.25,9.75,10.0,48100,4.94,5.125,4.875,5.0,96200,0.0,1.0
1990-10-29,9.62,10.0,9.38,10.0,134200,4.81,5.0,4.69,5.0,268400,0.0,1.0
1990-10-30,9.75,9.88,9.62,9.62,25300,4.875,4.94,4.81,4.81,50600,0.0,1.0
1990-10-31,9.62,10.12,9.62,10.12,63600,4.81,5.06,4.81,5.06,127200,0.0,1.0
1990-11-01,9.88,9.88,9.5,9.62,125800,4.94,4.94,4.75,4.81,251600,0.0,1.0
1990-11-02,10.25,10.25,9.62,9.62,73100,5.125,5.125,4.81,4.81,146200,0.0,1.0
1990-11-05,10.88,11.0,10.38,10.38,124300,5.44,5.5,5.19,5.19,248600,0.0,1.0
1990-11-06,10.5,11.12,10.38,10.88,141300,5.25,5.56,5.19,5.44,282600,0.0,1.0
1990-11-07,10.5,10.62,10.25,10.38,133300,5.25,5.31,5.125,5.19,266600,0.0,1.0
1990-11-08,10.75,10.75,10.38,10.38,140000,5.375,5.375,5.19,5.19,280000,0.0,1.0
1990-11-09,12.5,12.88,10.5,10.5,462600,6.25,6.44,5.25,5.25,925200,0.0,1.0
1990-11-12,12.62,12.75,12.38,12.5,197400,6.31,6.375,6.19,6.25,394800,0.0,1.0
1990-11-13,13.38,13.75,12.25,12.38,287600,6.69,6.875,6.125,6.19,575200,0.0,1.0
1990-11-14,13.25,13.62,12.5,13.5,591700,6.625,6.81,6.25,6.75,1183400,0.0,1.0
1990-11-15,13.0,13.5,12.88,13.0,173700,6.5,6.75,6.44,6.5,347400,0.0,1.0
1990-11-16,12.75,13.0,12.5,13.0,230400,6.375,6.5,6.25,6.5,460800,0.0,1.0
1990-11-19,13.38,13.38,12.62,12.62,108300,6.69,6.69,6.31,6.31,216600,0.0,1.0
1990-11-20,13.12,13.38,13.12,13.38,50400,6.56,6.69,6.56,6.69,100800,0.0,1.0
1990-11-21,13.38,13.75,13.0,13.0,368900,6.69,6.875,6.5,6.5,737800,0.0,1.0
1990-11-23,13.25,13.75,13.25,13.5,33900,6.625,6.875,6.625,6.75,67800,0.0,1.0
1990-11-26,13.0,13.25,12.62,13.25,175900,6.5,6.625,6.31,6.625,351800,0.0,1.0
1990-11-27,13.12,13.25,12.88,13.12,147200,6.56,6.625,6.44,6.56,294400,0.0,1.0
1990-11-28,12.62,13.12,12.5,12.88,143600,6.31,6.56,6.25,6.44,287200,0.0,1.0
1990-11-29,12.88,13.12,12.5,12.5,57400,6.44,6.56,6.25,6.25,114800,0.0,1.0
1990-11-30,13.12,13.25,12.88,12.88,128800,6.56,6.625,6.44,6.44,257600,0.0,1.0
1990-12-03,13.5,13.5,13.12,13.38,234400,6.75,6.75,6.56,6.69,468800,0.0,1.0
1990-12-04,14.12,14.25,13.5,13.5,168800,7.06,7.125,6.75,6.75,337600,0.0,1.0
1990-12-05,13.5,14.62,13.5,14.25,387700,6.75,7.31,6.75,7.125,775400,0.0,1.0
1990-12-06,13.5,14.12,13.5,14.12,265100,6.75,7.06,6.75,7.06,530200,0.0,1.0
1990-12-07,13.5,13.88,13.5,13.5,66400,6.75,6.94,6.75,6.75,132800,0.0,1.0
1990-12-10,14.0,14.0,13.5,13.5,49400,7.0,7.0,6.75,6.75,98800,0.0,1.0
1990-12-11,12.88,13.62,12.38,13.62,751800,6.44,6.81,6.19,6.81,1503600,0.0,1.0
1990-12-12,13.38,13.62,13.0,13.25,498400,6.69,6.81,6.5,6.625,996800,0.0,1.0
1990-12-13,14.0,14.38,13.38,13.38,160300,7.0,7.19,6.69,6.69,320600,0.0,1.0
1990-12-14,14.38,14.5,13.88,14.0,81700,7.19,7.25,6.94,7.0,163400,0.0,1.0
1990-12-17,14.88,14.88,14.25,14.38,115600,7.44,7.44,7.125,7.19,231200,0.0,1.0
1990-12-18,14.0,15.25,14.0,14.75,166500,7.0,7.625,7.0,7.375,333000,0.0,1.0
1990-12-19,14.25,14.62,14.0,14.0,273100,7.125,7.31,7.0,7.0,546200,0.0,1.0
1990-12-20,14.12,14.5,13.88,14.0,242200,7.06,7.25,6.94,7.0,484400,0.0,1.0
1990-12-21,15.5,15.5,14.38,14.38,406100,7.75,7.75,7.19,7.19,812200,0.0,1.0
1990-12-24,17.25,17.38,15.25,15.62,147200,8.625,8.69,7.625,7.81,294400,0.0,1.0
1990-12-26,16.5,18.0,16.5,17.75,225700,8.25,9.0,8.25,8.875,451400,0.0,1.0
1990-12-27,16.5,16.5,16.0,16.5,137000,8.25,8.25,8.0,8.25,274000,0.0,1.0
1990-12-28,17.12,17.38,16.38,16.5,177900,8.56,8.69,8.19,8.25,355800,0.0,1.0
1990-12-31,17.38,17.38,17.0,17.12,53500,8.69,8.69,8.5,8.56,107000,0.0,1.0
1991-01-02,16.12,17.25,16.0,17.25,167700,8.06,8.625,8.0,8.625,335400,0.0,1.0
1991-01-03,16.5,17.0,16.0,16.0,219300,8.25,8.5,8.0,8.0,438600,0.0,1.0
1991-01-04,16.62,16.75,16.12,16.25,197800,8.31,8.375,8.06,8.125,395600,0.0,1.0
1991-01-07,16.5,17.0,16.38,16.38,159700,8.25,8.5,8.19,8.19,319400,0.0,1.0
1991-01-08,16.12,16.75,16.12,16.38,137000,8.06,8.375,8.06,8.19,274000,0.0,1.0
1991-01-09,15.62,16.75,15.62,16.25,200300,7.81,8.375,7.81,8.125,400600,0.0,1.0
1991-01-10,15.88,16.12,15.62,15.75,142300,7.94,8.06,7.81,7.875,284600,0.0,1.0
1991-01-11,15.75,16.0,15.75,15.75,44500,7.875,8.0,7.875,7.875,89000,0.0,1.0
1991-01-14,15.38,15.62,15.25,15.25,246500,7.69,7.81,7.625,7.625,493000,0.0,1.0
1991-01-15,16.12,16.38,15.5,15.62,281800,8.06,8.19,7.75,7.81,563600,0.0,1.0
1991-01-16,17.12,17.12,16.25,16.38,205600,8.56,8.56,8.125,8.19,411200,0.0,1.0
1991-01-17,8.875,9.063,8.5,8.875,865400,4.4375,4.5315,4.25,4.4375,1730800,0.0,1.0
1991-01-18,8.875,9.0,8.563,8.875,396400,4.4375,4.5,4.2815,4.4375,792800,0.0,1.0
1991-01-21,19.0,19.25,17.5,17.75,923200,9.5,9.625,8.75,8.875,1846400,0.0,1.0
1991-01-22,18.62,19.88,18.25,19.12,542000,9.31,9.94,9.125,9.56,1084000,0.0,1.0
1991-01-23,18.62,19.5,18.5,18.5,548000,9.31,9.75,9.25,9.25,1096000,0.0,1.0
1991-01-24,19.0,19.38,18.75,18.88,275300,9.5,9.69,9.375,9.44,550600,0.0,1.0
1991-01-25,18.75,19.0,18.25,18.75,191200,9.375,9.5,9.125,9.375,382400,0.0,1.0
1991-01-28,18.5,18.62,18.38,18.5,59200,9.25,9.31,9.19,9.25,118400,0.0,1.0
1991-01-29,19.0,19.12,18.38,18.38,200700,9.5,9.56,9.19,9.19,401400,0.0,1.0
1991-01-30,19.88,20.88,19.0,19.12,565300,9.94,10.44,9.5,9.56,1130600,0.0,1.0
1991-01-31,19.75,20.0,19.25,19.38,258400,9.875,10.0,9.625,9.69,516800,0.0,1.0
1991-02-01,19.62,20.0,19.5,19.88,94900,9.81,10.0,9.75,9.94,189800,0.0,1.0
1991-02-04,20.75,20.75,19.5,19.75,268300,10.375,10.375,9.75,9.875,536600,0.0,1.0
1991-02-05,21.5,21.5,20.62,20.62,362500,10.75,10.75,10.31,10.31,725000,0.0,1.0
1991-02-06,22.12,22.5,21.12,21.38,399900,11.06,11.25,10.56,10.69,799800,0.0,1.0
1991-02-07,20.88,22.25,20.38,22.12,325000,10.44,11.125,10.19,11.06,650000,0.0,1.0
1991-02-08,21.88,21.88,20.88,21.0,180400,10.94,10.94,10.44,10.5,360800,0.0,1.0
1991-02-11,23.38,24.38,22.0,22.0,453800,11.69,12.19,11.0,11.0,907600,0.0,1.0
1991-02-12,21.5,23.5,20.88,23.38,455600,10.75,11.75,10.44,11.69,911200,0.0,1.0
1991-02-13,21.88,22.12,21.25,21.38,353600,10.94,11.06,10.625,10.69,707200,0.0,1.0
1991-02-14,21.0,22.12,20.38,21.88,159500,10.5,11.06,10.19,10.94,319000,0.0,1.0
1991-02-15,21.88,22.0,20.75,21.0,162600,10.94,11.0,10.375,10.5,325200,0.0,1.0
1991-02-19,21.38,21.88,21.38,21.62,111700,10.69,10.94,10.69,10.81,223400,0.0,1.0
1991-02-20,20.5,21.25,20.5,21.25,81800,10.25,10.625,10.25,10.625,163600,0.0,1.0
1991-02-21,20.75,21.25,20.5,20.88,129200,10.375,10.625,10.25,10.44,258400,0.0,1.0
1991-02-22,21.5,22.38,20.5,20.75,376200,10.75,11.19,10.25,10.375,752400,0.0,1.0
1991-02-25,21.25,21.88,20.75,21.88,77200,10.625,10.94,10.375,10.94,154400,0.0,1.0
1991-02-26,20.38,21.12,20.38,21.0,158500,10.19,10.56,10.19,10.5,317000,0.0,1.0
1991-02-27,21.5,21.75,20.38,20.38,121000,10.75,10.875,10.19,10.19,242000,0.0,1.0
1991-02-28,22.62,22.88,21.62,21.88,293400,11.31,11.44,10.81,10.94,586800,0.0,1.0
1991-03-01,22.38,22.88,22.25,22.38,229100,11.19,11.44,11.125,11.19,458200,0.0,1.0
1991-03-04,23.38,23.62,22.38,22.75,126400,11.69,11.81,11.19,11.375,252800,0.0,1.0
1991-03-05,24.0,24.12,23.38,23.38,129100,12.0,12.06,11.69,11.69,258200,0.0,1.0
1991-03-06,23.12,24.25,23.12,24.0,130200,11.56,12.125,11.56,12.0,260400,0.0,1.0
1991-03-07,22.88,23.12,22.75,23.12,24900,11.44,11.56,11.375,11.56,49800,0.0,1.0
1991-03-08,21.62,23.0,21.62,23.0,74300,10.81,11.5,10.81,11.5,148600,0.0,1.0
1991-03-11,21.12,21.5,20.75,21.25,115400,10.56,10.75,10.375,10.625,230800,0.0,1.0
1991-03-12,20.75,20.88,20.5,20.75,157500,10.375,10.44,10.25,10.375,315000,0.0,1.0
1991-03-13,20.75,20.75,20.38,20.5,222800,10.375,10.375,10.19,10.25,445600,0.0,1.0
1991-03-14,21.75,22.38,20.75,21.0,241800,10.875,11.19,10.375,10.5,483600,0.0,1.0
1991-03-15,21.62,22.25,21.25,21.5,117300,10.81,11.125,10.625,10.75,234600,0.0,1.0
1991-03-18,21.5,21.5,21.12,21.5,88400,10.75,10.75,10.56,10.75,176800,0.0,1.0
1991-03-19,20.0,20.75,19.5,20.62,971800,10.0,10.375,9.75,10.31,1943600,0.0,1.0
1991-03-20,19.12,20.0,18.5,19.88,325700,9.56,10.0,9.25,9.94,651400,0.0,1.0
1991-03-21,18.25,19.62,16.75,19.25,543800,9.125,9.81,8.375,9.625,1087600,0.0,1.0
1991-03-22,18.38,19.62,18.0,18.12,483900,9.19,9.81,9.0,9.06,967800,0.0,1.0
1991-03-25,19.0,19.12,18.12,18.25,230100,9.5,9.56,9.06,9.125,460200,0.0,1.0
1991-03-26,19.5,19.75,19.0,19.12,223900,9.75,9.875,9.5,9.56,447800,0.0,1.0
1991-03-27,19.62,19.75,19.38,19.75,155300,9.81,9.875,9.69,9.875,310600,0.0,1.0
1991-03-28,19.62,20.25,19.5,19.5,128700,9.81,10.125,9.75,9.75,257400,0.0,1.0
1991-04-01,20.0,20.38,19.62,19.88,134600,10.0,10.19,9.81,9.94,269200,0.0,1.0
1991-04-02,20.12,20.25,19.25,20.12,152000,10.06,10.125,9.625,10.06,304000,0.0,1.0
1991-04-03,19.12,20.5,19.12,20.25,249200,9.56,10.25,9.56,10.125,498400,0.0,1.0
1991-04-04,18.88,19.38,18.62,19.38,302800,9.44,9.69,9.31,9.69,605600,0.0,1.0
1991-04-05,18.38,19.0,17.88,19.0,1085300,9.19,9.5,8.94,9.5,2170600,0.0,1.0
1991-04-08,18.25,18.75,18.0,18.0,73600,9.125,9.375,9.0,9.0,147200,0.0,1.0
1991-04-09,18.62,18.75,18.38,18.38,92200,9.31,9.375,9.19,9.19,184400,0.0,1.0
1991-04-10,19.75,20.25,18.62,18.62,191200,9.875,10.125,9.31,9.31,382400,0.0,1.0
1991-04-11,21.5,21.88,20.0,20.12,260400,10.75,10.94,10.0,10.06,520800,0.0,1.0
1991-04-12,21.0,22.12,20.88,21.75,113300,10.5,11.06,10.44,10.875,226600,0.0,1.0
1991-04-15,20.62,20.88,20.38,20.62,103800,10.31,10.44,10.19,10.31,207600,0.0,1.0
1991-04-16,20.12,20.62,19.25,20.62,152600,10.06,10.31,9.625,10.31,305200,0.0,1.0
1991-04-17,22.75,22.75,20.12,20.12,1263900,11.375,11.375,10.06,10.06,2527800,0.0,1.0
1991-04-18,22.62,23.0,22.38,22.38,227500,11.31,11.5,11.19,11.19,455000,0.0,1.0
1991-04-19,22.62,22.62,20.75,22.5,345200,11.31,11.31,10.375,11.25,690400,0.0,1.0
1991-04-22,22.62,22.62,22.0,22.5,191600,11.31,11.31,11.0,11.25,383200,0.0,1.0
1991-04-23,23.0,23.25,22.62,23.0,329300,11.5,11.625,11.31,11.5,658600,0.0,1.0
1991-04-24,22.38,23.25,22.38,23.0,300800,11.19,11.625,11.19,11.5,601600,0.0,1.0
1991-04-25,20.12,22.25,19.25,22.25,607500,10.06,11.125,9.625,11.125,1215000,0.0,1.0
1991-04-26,19.62,20.0,19.5,19.75,248900,9.81,10.0,9.75,9.875,497800,0.0,1.0
1991-04-29,17.62,20.25,17.5,20.12,217100,8.81,10.125,8.75,10.06,434200,0.0,1.0
1991-04-30,19.12,19.12,17.0,17.12,427000,9.56,9.56,8.5,8.56,854000,0.0,1.0
1991-05-01,19.12,19.12,18.25,19.12,308400,9.56,9.56,9.125,9.56,616800,0.0,1.0
1991-05-02,17.5,19.62,16.75,19.25,373700,8.75,9.81,8.375,9.625,747400,0.0,1.0
1991-05-03,17.62,18.25,17.38,17.75,259700,8.81,9.125,8.69,8.875,519400,0.0,1.0
1991-05-06,16.25,17.62,16.12,17.62,282600,8.125,8.81,8.06,8.81,565200,0.0,1.0
1991-05-07,16.38,17.12,16.25,16.38,368500,8.19,8.56,8.125,8.19,737000,0.0,1.0
1991-05-08,16.5,16.88,16.12,16.12,110400,8.25,8.44,8.06,8.06,220800,0.0,1.0
1991-05-09,17.25,17.38,16.38,16.5,274100,8.625,8.69,8.19,8.25,548200,0.0,1.0
1991-05-10,17.5,18.5,17.5,17.62,459300,8.75,9.25,8.75,8.81,918600,0.0,1.0
1991-05-13,17.5,17.62,16.75,17.62,82100,8.75,8.81,8.375,8.81,164200,0.0,1.0
1991-05-14,17.38,17.5,17.0,17.25,65200,8.69,8.75,8.5,8.625,130400,0.0,1.0
1991-05-15,15.75,17.0,14.5,17.0,1034300,7.875,8.5,7.25,8.5,2068600,0.0,1.0
1991-05-16,14.62,15.88,13.88,15.88,1419000,7.31,7.94,6.94,7.94,2838000,0.0,1.0
1991-05-17,15.0,15.25,14.38,14.62,422300,7.5,7.625,7.19,7.31,844600,0.0,1.0
1991-05-20,15.0,15.62,14.88,15.12,237300,7.5,7.81,7.44,7.56,474600,0.0,1.0
1991-05-21,15.38,16.0,15.12,15.12,179800,7.69,8.0,7.56,7.56,359600,0.0,1.0
1991-05-22,16.0,16.25,15.62,16.0,53800,8.0,8.125,7.81,8.0,107600,0.0,1.0
1991-05-23,15.75,16.25,15.5,16.0,56700,7.875,8.125,7.75,8.0,113400,0.0,1.0
1991-05-24,15.88,15.88,15.5,15.5,3200,7.94,7.94,7.75,7.75,6400,0.0,1.0
1991-05-28,16.75,17.0,15.88,15.88,128200,8.375,8.5,7.94,7.94,256400,0.0,1.0
1991-05-29,17.5,17.75,17.0,17.12,217600,8.75,8.875,8.5,8.56,435200,0.0,1.0
1991-05-30,17.38,17.75,17.38,17.62,16900,8.69,8.875,8.69,8.81,33800,0.0,1.0
1991-05-31,17.88,17.88,17.38,17.38,60200,8.94,8.94,8.69,8.69,120400,0.0,1.0
1991-06-03,18.12,18.5,17.88,17.88,121800,9.06,9.25,8.94,8.94,243600,0.0,1.0
1991-06-04,17.75,18.25,17.5,18.25,28800,8.875,9.125,8.75,9.125,57600,0.0,1.0
1991-06-05,17.0,17.88,16.75,17.88,58100,8.5,8.94,8.375,8.94,116200,0.0,1.0
1991-06-06,16.75,16.88,15.88,16.75,158900,8.375,8.44,7.94,8.375,317800,0.0,1.0
1991-06-07,8.188,8.563,8.125,8.25,369000,4.094,4.2815,4.0625,4.125,738000,0.0,1.0
1991-06-10,8.25,8.375,8.188,8.313,157400,4.125,4.1875,4.094,4.1565,314800,0.0,1.0
1991-06-11,17.38,17.38,16.62,16.62,220600,8.69,8.69,8.31,8.31,441200,0.0,1.0
1991-06-12,17.75,18.0,16.38,17.0,330100,8.875,9.0,8.19,8.5,660200,0.0,1.0
1991-06-13,17.75,18.12,17.75,17.75,59400,8.875,9.06,8.875,8.875,118800,0.0,1.0
1991-06-14,18.5,18.88,17.75,17.75,175300,9.25,9.44,8.875,8.875,350600,0.0,1.0
1991-06-17,18.88,19.0,18.62,18.62,139200,9.44,9.5,9.31,9.31,278400,0.0,1.0
1991-06-18,18.0,18.88,17.5,18.75,127700,9.0,9.44,8.75,9.375,255400,0.0,1.0
1991-06-19,17.88,17.88,17.5,17.62,61800,8.94,8.94,8.75,8.81,123600,0.0,1.0
1991-06-20,17.0,17.62,16.88,17.5,822500,8.5,8.81,8.44,8.75,1645000,0.0,1.0
1991-06-21,17.12,17.25,16.88,16.88,90400,8.56,8.625,8.44,8.44,180800,0.0,1.0
1991-06-24,15.5,17.12,15.25,17.12,194900,7.75,8.56,7.625,8.56,389800,0.0,1.0
1991-06-25,16.0,16.25,15.5,15.62,142900,8.0,8.125,7.75,7.81,285800,0.0,1.0
1991-06-26,15.38,16.12,15.0,16.12,185600,7.69,8.06,7.5,8.06,371200,0.0,1.0
1991-06-27,15.5,15.5,14.88,15.5,336700,7.75,7.75,7.44,7.75,673400,0.0,1.0
1991-06-28,16.75,16.88,15.38,15.5,151800,8.375,8.44,7.69,7.75,303600,0.0,1.0
1991-07-01,18.0,18.25,16.75,17.25,144300,9.0,9.125,8.375,8.625,288600,0.0,1.0
1991-07-02,17.12,18.12,17.12,18.12,122200,8.56,9.06,8.56,9.06,244400,0.0,1.0
1991-07-03,16.88,17.12,16.38,17.12,98900,8.44,8.56,8.19,8.56,197800,0.0,1.0
1991-07-05,17.0,17.12,16.75,16.75,4900,8.5,8.56,8.375,8.375,9800,0.0,1.0
1991-07-08,19.12,19.12,17.0,17.0,280700,9.56,9.56,8.5,8.5,561400,0.0,1.0
1991-07-09,19.38,19.5,19.0,19.0,300100,9.69,9.75,9.5,9.5,600200,0.0,1.0
1991-07-10,19.0,19.62,19.0,19.38,133900,9.5,9.81,9.5,9.69,267800,0.0,1.0
1991-07-11,20.0,20.0,19.0,19.0,133500,10.0,10.0,9.5,9.5,267000,0.0,1.0
1991-07-12,20.25,20.88,20.0,20.0,245700,10.125,10.44,10.0,10.0,491400,0.0,1.0
1991-07-15,20.0,20.38,19.5,20.38,82000,10.0,10.19,9.75,10.19,164000,0.0,1.0
1991-07-16,19.5,20.25,19.25,20.25,63700,9.75,10.125,9.625,10.125,127400,0.0,1.0
1991-07-17,19.5,19.5,18.88,19.0,115200,9.75,9.75,9.44,9.5,230400,0.0,1.0
1991-07-18,20.12,20.75,19.25,19.25,146300,10.06,10.375,9.625,9.625,292600,0.0,1.0
1991-07-19,20.25,20.38,19.5,20.25,273700,10.125,10.19,9.75,10.125,547400,0.0,1.0
1991-07-22,20.62,21.0,20.38,20.38,664300,10.31,10.5,10.19,10.19,1328600,0.0,1.0
1991-07-23,19.38,20.62,19.0,20.5,217800,9.69,10.31,9.5,10.25,435600,0.0,1.0
1991-07-24,18.88,19.5,18.88,19.12,101200,9.44,9.75,9.44,9.56,202400,0.0,1.0
1991-07-25,18.88,19.12,18.75,18.88,63100,9.44,9.56,9.375,9.44,126200,0.0,1.0
1991-07-26,18.5,19.0,18.5,18.88,96500,9.25,9.5,9.25,9.44,193000,0.0,1.0
1991-07-29,17.62,18.5,17.5,18.38,205700,8.81,9.25,8.75,9.19,411400,0.0,1.0
1991-07-30,18.5,18.75,17.62,17.62,217300,9.25,9.375,8.81,8.81,434600,0.0,1.0
1991-07-31,18.62,18.88,18.25,18.88,257000,9.31,9.44,9.125,9.44,514000,0.0,1.0
1991-08-01,19.12,19.12,18.25,18.62,269000,9.56,9.56,9.125,9.31,538000,0.0,1.0
1991-08-02,19.62,19.88,19.25,19.25,234900,9.81,9.94,9.625,9.625,469800,0.0,1.0
1991-08-05,19.5,19.88,19.5,19.5,36200,9.75,9.94,9.75,9.75,72400,0.0,1.0
1991-08-06,20.25,20.62,19.5,19.75,204800,10.125,10.31,9.75,9.875,409600,0.0,1.0
1991-08-07,20.62,20.75,20.25,20.62,122300,10.31,10.375,10.125,10.31,244600,0.0,1.0
1991-08-08,20.12,20.62,19.75,20.62,66400,10.06,10.31,9.875,10.31,132800,0.0,1.0
1991-08-09,19.38,19.88,18.88,19.62,265600,9.69,9.94,9.44,9.81,531200,0.0,1.0
1991-08-12,19.25,19.5,19.12,19.38,96100,9.625,9.75,9.56,9.69,192200,0.0,1.0
1991-08-13,19.88,19.88,19.5,19.5,168600,9.94,9.94,9.75,9.75,337200,0.0,1.0
1991-08-14,21.25,21.25,19.88,19.88,822100,10.625,10.625,9.94,9.94,1644200,0.0,1.0
1991-08-15,21.0,21.25,20.88,21.0,369300,10.5,10.625,10.44,10.5,738600,0.0,1.0
1991-08-16,20.88,21.38,20.88,21.0,269200,10.44,10.69,10.44,10.5,538400,0.0,1.0
1991-08-19,19.75,20.75,19.38,19.75,760300,9.875,10.375,9.69,9.875,1520600,0.0,1.0
1991-08-20,20.12,20.12,19.62,19.75,452000,10.06,10.06,9.81,9.875,904000,0.0,1.0
1991-08-21,21.62,21.75,20.38,20.62,780200,10.81,10.875,10.19,10.31,1560400,0.0,1.0
1991-08-22,22.12,22.38,21.75,22.0,570100,11.06,11.19,10.875,11.0,1140200,0.0,1.0
1991-08-23,21.75,22.25,21.75,22.0,337400,10.875,11.125,10.875,11.0,674800,0.0,1.0
1991-08-26,21.88,22.0,21.62,21.75,121900,10.94,11.0,10.81,10.875,243800,0.0,1.0
1991-08-27,22.0,22.12,21.75,21.75,64100,11.0,11.06,10.875,10.875,128200,0.0,1.0
1991-08-28,23.12,23.38,21.88,21.88,177900,11.56,11.69,10.94,10.94,355800,0.0,1.0
1991-08-29,22.62,23.62,22.38,23.38,138600,11.31,11.81,11.19,11.69,277200,0.0,1.0
1991-08-30,21.25,22.25,20.62,22.25,600700,10.625,11.125,10.31,11.125,1201400,0.0,1.0
1991-09-03,20.62,21.62,20.5,21.5,282600,10.31,10.81,10.25,10.75,565200,0.0,1.0
1991-09-04,19.75,20.5,19.38,20.5,379300,9.875,10.25,9.69,10.25,758600,0.0,1.0
1991-09-05,20.25,20.62,19.5,19.5,660700,10.125,10.31,9.75,9.75,1321400,0.0,1.0
1991-09-06,19.25,20.5,19.12,20.38,202100,9.625,10.25,9.56,10.19,404200,0.0,1.0
1991-09-09,19.5,19.88,19.25,19.38,183300,9.75,9.94,9.625,9.69,366600,0.0,1.0
1991-09-10,19.12,19.75,18.88,19.75,331500,9.56,9.875,9.44,9.875,663000,0.0,1.0
1991-09-11,19.25,19.38,19.0,19.38,197300,9.625,9.69,9.5,9.69,394600,0.0,1.0
1991-09-12,19.75,19.88,19.38,19.38,352800,9.875,9.94,9.69,9.69,705600,0.0,1.0
1991-09-13,19.0,19.75,18.75,19.75,307800,9.5,9.875,9.375,9.875,615600,0.0,1.0
1991-09-16,18.0,19.0,17.75,18.88,174400,9.0,9.5,8.875,9.44,348800,0.0,1.0
1991-09-17,17.62,18.25,17.5,18.25,80500,8.81,9.125,8.75,9.125,161000,0.0,1.0
1991-09-18,17.88,18.12,17.62,17.62,101300,8.94,9.06,8.81,8.81,202600,0.0,1.0
1991-09-19,18.12,18.25,17.38,18.0,231300,9.06,9.125,8.69,9.0,462600,0.0,1.0
1991-09-20,19.0,19.0,18.0,18.0,96600,9.5,9.5,9.0,9.0,193200,0.0,1.0
1991-09-23,18.88,19.12,18.62,18.88,45600,9.44,9.56,9.31,9.44,91200,0.0,1.0
1991-09-24,20.5,20.62,18.75,19.12,157000,10.25,10.31,9.375,9.56,314000,0.0,1.0
1991-09-25,19.88,20.75,19.88,20.75,212300,9.94,10.375,9.94,10.375,424600,0.0,1.0
1991-09-26,19.75,20.0,19.5,19.88,58700,9.875,10.0,9.75,9.94,117400,0.0,1.0
1991-09-27,19.38,19.88,19.38,19.62,97400,9.69,9.94,9.69,9.81,194800,0.0,1.0
1991-09-30,18.75,19.38,18.62,19.38,114800,9.375,9.69,9.31,9.69,229600,0.0,1.0
1991-10-01,19.5,19.75,19.25,19.25,178800,9.75,9.875,9.625,9.625,357600,0.0,1.0
1991-10-02,18.25,19.5,17.5,19.25,258900,9.125,9.75,8.75,9.625,517800,0.0,1.0
1991-10-03,16.0,17.62,15.5,17.62,1922000,8.0,8.81,7.75,8.81,3844000,0.0,1.0
1991-10-04,16.62,16.88,15.88,16.0,548400,8.31,8.44,7.94,8.0,1096800,0.0,1.0
1991-10-07,17.0,17.12,16.38,16.62,254900,8.5,8.56,8.19,8.31,509800,0.0,1.0
1991-10-08,17.25,17.5,16.62,16.88,416300,8.625,8.75,8.31,8.44,832600,0.0,1.0
1991-10-09,17.12,17.62,17.0,17.62,141200,8.56,8.81,8.5,8.81,282400,0.0,1.0
1991-10-10,18.38,18.38,17.25,17.38,183100,9.19,9.19,8.625,8.69,366200,0.0,1.0
1991-10-11,18.38,19.0,18.38,18.62,153100,9.19,9.5,9.19,9.31,306200,0.0,1.0
1991-10-14,18.38,18.5,18.12,18.38,54300,9.19,9.25,9.06,9.19,108600,0.0,1.0
1991-10-15,19.12,19.38,18.38,18.62,148100,9.56,9.69,9.19,9.31,296200,0.0,1.0
1991-10-16,20.12,20.5,19.25,19.5,389100,10.06,10.25,9.625,9.75,778200,0.0,1.0
1991-10-17,18.75,19.62,18.25,19.38,680100,9.375,9.81,9.125,9.69,1360200,0.0,1.0
1991-10-18,18.5,18.88,18.38,18.88,128500,9.25,9.44,9.19,9.44,257000,0.0,1.0
1991-10-21,18.38,18.62,18.25,18.38,56200,9.19,9.31,9.125,9.19,112400,0.0,1.0
1991-10-22,9.75,9.813,9.375,9.375,520200,4.875,4.9065,4.6875,4.6875,1040400,0.0,1.0
1991-10-23,9.563,9.688,9.5,9.563,194600,4.7815,4.844,4.75,4.7815,389200,0.0,1.0
1991-10-24,17.75,19.25,17.5,19.0,166800,8.875,9.625,8.75,9.5,333600,0.0,1.0
1991-10-25,17.38,17.75,17.0,17.62,143700,8.69,8.875,8.5,8.81,287400,0.0,1.0
1991-10-28,18.0,18.38,17.38,17.38,105500,9.0,9.19,8.69,8.69,211000,0.0,1.0
1991-10-29,18.88,19.0,18.0,18.0,145800,9.44,9.5,9.0,9.0,291600,0.0,1.0
1991-10-30,19.25,19.62,18.88,19.0,140700,9.625,9.81,9.44,9.5,281400,0.0,1.0
1991-10-31,19.38,19.62,19.25,19.62,38800,9.69,9.81,9.625,9.81,77600,0.0,1.0
1991-11-01,19.75,20.38,19.5,19.62,127600,9.875,10.19,9.75,9.81,255200,0.0,1.0
1991-11-04,19.5,19.88,19.25,19.88,70900,9.75,9.94,9.625,9.94,141800,0.0,1.0
1991-11-05,19.12,19.88,18.75,19.5,146100,9.56,9.94,9.375,9.75,292200,0.0,1.0
1991-11-06,17.25,18.75,16.5,18.75,655900,8.625,9.375,8.25,9.375,1311800,0.0,1.0
1991-11-07,17.75,18.12,17.25,17.5,195400,8.875,9.06,8.625,8.75,390800,0.0,1.0
1991-11-08,18.38,18.75,18.12,18.25,194900,9.19,9.375,9.06,9.125,389800,0.0,1.0
1991-11-11,18.25,18.5,17.5,18.5,175500,9.125,9.25,8.75,9.25,351000,0.0,1.0
1991-11-12,18.38,18.75,18.25,18.5,136400,9.19,9.375,9.125,9.25,272800,0.0,1.0
1991-11-13,18.0,18.12,17.62,18.12,137900,9.0,9.06,8.81,9.06,275800,0.0,1.0
1991-11-14,17.12,18.0,16.88,18.0,120400,8.56,9.0,8.44,9.0,240800,0.0,1.0
1991-11-15,16.62,17.12,16.38,17.0,189200,8.31,8.56,8.19,8.5,378400,0.0,1.0
1991-11-18,16.12,16.75,16.0,16.25,386300,8.06,8.375,8.0,8.125,772600,0.0,1.0
1991-11-19,15.75,16.38,15.38,16.38,256200,7.875,8.19,7.69,8.19,512400,0.0,1.0
1991-11-20,15.5,15.88,15.38,15.75,216300,7.75,7.94,7.69,7.875,432600,0.0,1.0
1991-11-21,16.62,16.62,15.5,15.62,376700,8.31,8.31,7.75,7.81,753400,0.0,1.0
1991-11-22,15.88,16.62,15.75,16.38,308300,7.94,8.31,7.875,8.19,616600,0.0,1.0
1991-11-25,15.12,16.0,15.12,15.75,299000,7.56,8.0,7.56,7.875,598000,0.0,1.0
1991-11-26,12.88,14.0,12.25,14.0,1238800,6.44,7.0,6.125,7.0,2477600,0.0,1.0
1991-11-27,13.38,13.5,12.88,12.88,146900,6.69,6.75,6.44,6.44,293800,0.0,1.0
1991-11-29,13.62,13.62,13.12,13.12,105700,6.81,6.81,6.56,6.56,211400,0.0,1.0
1991-12-02,13.0,13.5,13.0,13.25,160700,6.5,6.75,6.5,6.625,321400,0.0,1.0
1991-12-03,13.0,13.12,12.62,13.12,238200,6.5,6.56,6.31,6.56,476400,0.0,1.0
1991-12-04,12.75,13.0,12.62,13.0,111400,6.375,6.5,6.31,6.5,222800,0.0,1.0
1991-12-05,12.75,12.75,12.62,12.62,67000,6.375,6.375,6.31,6.31,134000,0.0,1.0
1991-12-06,13.75,14.0,12.62,12.75,414100,6.875,7.0,6.31,6.375,828200,0.0,1.0
1991-12-09,13.0,14.0,12.75,13.75,164700,6.5,7.0,6.375,6.875,329400,0.0,1.0
1991-12-10,12.75,13.0,12.62,13.0,60600,6.375,6.5,6.31,6.5,121200,0.0,1.0
1991-12-11,13.12,13.25,12.88,13.25,131500,6.56,6.625,6.44,6.625,263000,0.0,1.0
1991-12-12,13.12,13.12,12.88,13.12,58600,6.56,6.56,6.44,6.56,117200,0.0,1.0
1991-12-13,14.0,14.0,13.38,13.5,131900,7.0,7.0,6.69,6.75,263800,0.0,1.0
1991-12-16,13.88,14.38,13.5,14.12,280900,6.94,7.19,6.75,7.06,561800,0.0,1.0
1991-12-17,13.25,14.0,13.12,13.88,132100,6.625,7.0,6.56,6.94,264200,0.0,1.0
1991-12-18,6.5,6.688,6.375,6.5,254000,3.25,3.344,3.1875,3.25,508000,0.0,1.0
1991-12-19,6.5,6.625,6.438,6.5,316800,3.25,3.3125,3.219,3.25,633600,0.0,1.0
1991-12-20,13.62,14.0,13.25,13.5,431200,6.81,7.0,6.625,6.75,862400,0.0,1.0
1991-12-23,14.25,14.25,13.5,13.62,187700,7.125,7.125,6.75,6.81,375400,0.0,1.0
1991-12-24,14.75,15.0,14.0,14.38,189700,7.375,7.5,7.0,7.19,379400,0.0,1.0
1991-12-26,15.0,15.0,14.25,14.75,91700,7.5,7.5,7.125,7.375,183400,0.0,1.0
1991-12-27,15.75,16.0,14.75,14.88,262700,7.875,8.0,7.375,7.44,525400,0.0,1.0
1991-12-30,16.75,17.5,15.75,15.88,456000,8.375,8.75,7.875,7.94,912000,0.0,1.0
1991-12-31,17.12,17.38,16.62,16.75,459100,8.56,8.69,8.31,8.375,918200,0.0,1.0
1992-01-02,17.0,17.25,16.75,16.88,248700,8.5,8.625,8.375,8.44,497400,0.0,1.0
1992-01-03,16.88,17.38,16.75,17.12,253400,8.44,8.69,8.375,8.56,506800,0.0,1.0
1992-01-06,16.12,17.75,15.88,17.25,703400,8.06,8.875,7.94,8.625,1406800,0.0,1.0
1992-01-07,17.75,18.0,15.88,16.0,627500,8.875,9.0,7.94,8.0,1255000,0.0,1.0
1992-01-08,19.5,20.25,17.5,17.5,1127800,9.75,10.125,8.75,8.75,2255600,0.0,1.0
1992-01-09,20.75,21.88,19.5,19.62,1055600,10.375,10.94,9.75,9.81,2111200,0.0,1.0
1992-01-10,19.75,20.88,18.62,20.62,579000,9.875,10.44,9.31,10.31,1158000,0.0,1.0
1992-01-13,19.38,19.62,19.12,19.62,254800,9.69,9.81,9.56,9.81,509600,0.0,1.0
1992-01-14,19.88,20.25,19.5,19.62,428500,9.94,10.125,9.75,9.81,857000,0.0,1.0
1992-01-15,20.5,21.0,19.75,19.75,706700,10.25,10.5,9.875,9.875,1413400,0.0,1.0
1992-01-16,19.75,21.25,19.62,21.0,326100,9.875,10.625,9.81,10.5,652200,0.0,1.0
1992-01-17,20.5,20.5,19.62,20.0,225900,10.25,10.25,9.81,10.0,451800,0.0,1.0
1992-01-20,18.62,20.5,18.62,20.5,147900,9.31,10.25,9.31,10.25,295800,0.0,1.0
1992-01-21,18.75,19.12,17.75,18.75,545400,9.375,9.56,8.875,9.375,1090800,0.0,1.0
1992-01-22,18.38,19.25,18.12,19.0,220000,9.19,9.625,9.06,9.5,440000,0.0,1.0
1992-01-23,17.75,19.0,17.5,18.62,892400,8.875,9.5,8.75,9.31,1784800,0.0,1.0
1992-01-24,19.12,19.38,17.0,17.25,1294700,9.56,9.69,8.5,8.625,2589400,0.0,1.0
1992-01-27,19.5,19.75,18.88,19.12,391600,9.75,9.875,9.44,9.56,783200,0.0,1.0
1992-01-28,19.88,20.0,19.38,19.62,483300,9.94,10.0,9.69,9.81,966600,0.0,1.0
1992-01-29,20.12,20.38,19.38,19.62,579600,10.06,10.19,9.69,9.81,1159200,0.0,1.0
1992-01-30,21.5,21.75,19.75,19.88,548500,10.75,10.875,9.875,9.94,1097000,0.0,1.0
1992-01-31,22.38,22.62,21.5,21.62,526400,11.19,11.31,10.75,10.81,1052800,0.0,1.0
1992-02-03,21.5,22.62,21.38,22.5,271500,10.75,11.31,10.69,11.25,543000,0.0,1.0
1992-02-04,22.12,22.38,21.5,21.5,460300,11.06,11.19,10.75,10.75,920600,0.0,1.0
1992-02-05,21.88,22.38,21.62,22.12,427300,10.94,11.19,10.81,11.06,854600,0.0,1.0
1992-02-06,22.0,22.12,21.88,21.88,186700,11.0,11.06,10.94,10.94,373400,0.0,1.0
1992-02-07,22.0,22.12,21.62,21.88,200700,11.0,11.06,10.81,10.94,401400,0.0,1.0
1992-02-10,21.12,21.88,21.0,21.75,230700,10.56,10.94,10.5,10.875,461400,0.0,1.0
1992-02-11,21.25,21.62,20.75,21.25,191300,10.625,10.81,10.375,10.625,382600,0.0,1.0
1992-02-12,23.25,23.25,21.38,21.38,593400,11.625,11.625,10.69,10.69,1186800,0.0,1.0
1992-02-13,21.62,23.25,21.62,23.0,409300,10.81,11.625,10.81,11.5,818600,0.0,1.0
1992-02-14,22.0,22.25,21.75,22.0,334400,11.0,11.125,10.875,11.0,668800,0.0,1.0
1992-02-18,21.38,22.75,21.25,22.38,273000,10.69,11.375,10.625,11.19,546000,0.0,1.0
1992-02-19,20.62,21.0,20.38,21.0,122500,10.31,10.5,10.19,10.5,245000,0.0,1.0
1992-02-20,21.62,22.0,21.0,21.0,201600,10.81,11.0,10.5,10.5,403200,0.0,1.0
1992-02-21,20.62,21.62,20.62,21.62,322000,10.31,10.81,10.31,10.81,644000,0.0,1.0
1992-02-24,20.38,21.0,20.0,21.0,212800,10.19,10.5,10.0,10.5,425600,0.0,1.0
1992-02-25,19.88,20.38,19.62,20.38,146900,9.94,10.19,9.81,10.19,293800,0.0,1.0
1992-02-26,20.38,20.38,19.88,20.12,279000,10.19,10.19,9.94,10.06,558000,0.0,1.0
1992-02-27,20.25,20.5,20.12,20.5,71300,10.125,10.25,10.06,10.25,142600,0.0,1.0
1992-02-28,19.88,20.38,19.75,20.38,213800,9.94,10.19,9.875,10.19,427600,0.0,1.0
1992-03-02,20.0,20.0,19.75,19.75,281900,10.0,10.0,9.875,9.875,563800,0.0,1.0
1992-03-03,18.88,20.0,18.5,19.88,362400,9.44,10.0,9.25,9.94,724800,0.0,1.0
1992-03-04,19.12,19.75,18.75,19.0,449500,9.56,9.875,9.375,9.5,899000,0.0,1.0
1992-03-05,18.5,19.25,18.5,19.25,310500,9.25,9.625,9.25,9.625,621000,0.0,1.0
1992-03-06,18.12,18.75,17.75,18.75,165900,9.06,9.375,8.875,9.375,331800,0.0,1.0
1992-03-09,18.62,18.75,18.0,18.12,147800,9.31,9.375,9.0,9.06,295600,0.0,1.0
1992-03-10,18.62,19.12,18.5,18.75,291500,9.31,9.56,9.25,9.375,583000,0.0,1.0
1992-03-11,19.88,21.25,19.12,19.5,892300,9.94,10.625,9.56,9.75,1784600,0.0,1.0
1992-03-12,19.88,20.12,19.25,19.88,177600,9.94,10.06,9.625,9.94,355200,0.0,1.0
1992-03-13,19.88,20.25,19.88,20.12,139000,9.94,10.125,9.94,10.06,278000,0.0,1.0
1992-03-16,19.88,20.12,19.62,20.12,68500,9.94,10.06,9.81,10.06,137000,0.0,1.0
1992-03-17,21.0,21.0,19.88,20.0,353500,10.5,10.5,9.94,10.0,707000,0.0,1.0
1992-03-18,21.0,21.62,20.75,21.12,407400,10.5,10.81,10.375,10.56,814800,0.0,1.0
1992-03-19,21.0,21.5,21.0,21.12,92500,10.5,10.75,10.5,10.56,185000,0.0,1.0
1992-03-20,21.25,21.38,21.0,21.38,77000,10.625,10.69,10.5,10.69,154000,0.0,1.0
1992-03-23,21.38,21.75,20.88,20.88,121900,10.69,10.875,10.44,10.44,243800,0.0,1.0
1992-03-24,20.88,21.88,20.88,21.38,140700,10.44,10.94,10.44,10.69,281400,0.0,1.0
1992-03-25,20.25,21.0,19.38,20.88,271700,10.125,10.5,9.69,10.44,543400,0.0,1.0
1992-03-26,20.0,20.25,19.75,20.25,184100,10.0,10.125,9.875,10.125,368200,0.0,1.0
1992-03-27,18.75,19.75,18.12,19.75,293500,9.375,9.875,9.06,9.875,587000,0.0,1.0
1992-03-30,19.0,19.25,18.75,18.75,68000,9.5,9.625,9.375,9.375,136000,0.0,1.0
1992-03-31,19.12,19.25,18.75,19.0,81200,9.56,9.625,9.375,9.5,162400,0.0,1.0
1992-04-01,18.75,18.75,18.38,18.38,160800,9.375,9.375,9.19,9.19,321600,0.0,1.0
1992-04-02,18.5,18.75,18.38,18.75,131300,9.25,9.375,9.19,9.375,262600,0.0,1.0
1992-04-03,18.75,18.75,18.38,18.62,64900,9.375,9.375,9.19,9.31,129800,0.0,1.0
1992-04-06,18.5,18.75,18.38,18.38,49300,9.25,9.375,9.19,9.19,98600,0.0,1.0
1992-04-07,17.88,18.88,17.5,18.75,271900,8.94,9.44,8.75,9.375,543800,0.0,1.0
1992-04-08,17.75,18.0,17.38,17.5,268900,8.875,9.0,8.69,8.75,537800,0.0,1.0
1992-04-09,18.0,18.25,17.62,17.75,256600,9.0,9.125,8.81,8.875,513200,0.0,1.0
1992-04-10,17.25,18.38,16.75,18.38,325600,8.625,9.19,8.375,9.19,651200,0.0,1.0
1992-04-13,18.0,18.38,16.88,17.12,189700,9.0,9.19,8.44,8.56,379400,0.0,1.0
1992-04-14,18.88,19.5,18.25,18.5,325000,9.44,9.75,9.125,9.25,650000,0.0,1.0
1992-04-15,20.12,20.5,19.12,19.12,367800,10.06,10.25,9.56,9.56,735600,0.0,1.0
1992-04-16,20.0,20.62,19.38,20.25,213400,10.0,10.31,9.69,10.125,426800,0.0,1.0
1992-04-20,19.12,20.0,18.88,19.88,165400,9.56,10.0,9.44,9.94,330800,0.0,1.0
1992-04-21,17.88,19.12,17.88,19.0,470000,8.94,9.56,8.94,9.5,940000,0.0,1.0
1992-04-22,17.75,18.0,17.25,18.0,182300,8.875,9.0,8.625,9.0,364600,0.0,1.0
1992-04-23,18.25,18.38,17.88,18.0,290400,9.125,9.19,8.94,9.0,580800,0.0,1.0
1992-04-24,17.88,18.38,17.88,18.0,129100,8.94,9.19,8.94,9.0,258200,0.0,1.0
1992-04-27,18.25,18.38,17.75,18.0,140300,9.125,9.19,8.875,9.0,280600,0.0,1.0
1992-04-28,16.5,18.38,16.25,18.0,260300,8.25,9.19,8.125,9.0,520600,0.0,1.0
1992-04-29,18.25,18.25,16.88,17.38,336500,9.125,9.125,8.44,8.69,673000,0.0,1.0
1992-04-30,18.38,18.75,18.12,18.38,198300,9.19,9.375,9.06,9.19,396600,0.0,1.0
1992-05-01,17.62,18.38,17.25,18.12,70400,8.81,9.19,8.625,9.06,140800,0.0,1.0
1992-05-04,18.75,18.88,17.5,17.62,248600,9.375,9.44,8.75,8.81,497200,0.0,1.0
1992-05-05,20.0,20.0,18.38,18.75,240700,10.0,10.0,9.19,9.375,481400,0.0,1.0
1992-05-06,9.938,10.25,9.875,9.938,1306800,4.969,5.125,4.9375,4.969,2613600,0.0,1.0
1992-05-07,10.0,10.13,9.938,9.938,677400,5.0,5.065,4.969,4.969,1354800,0.0,1.0
1992-05-08,19.5,20.25,19.5,20.0,175600,9.75,10.125,9.75,10.0,351200,0.0,1.0
1992-05-11,19.75,20.0,19.75,19.88,24900,9.875,10.0,9.875,9.94,49800,0.0,1.0
1992-05-12,18.75,20.12,18.75,20.12,146100,9.375,10.06,9.375,10.06,292200,0.0,1.0
1992-05-13,17.62,19.0,17.5,19.0,282300,8.81,9.5,8.75,9.5,564600,0.0,1.0
1992-05-14,18.38,18.38,17.5,18.0,281700,9.19,9.19,8.75,9.0,563400,0.0,1.0
1992-05-15,18.25,18.75,17.88,18.0,114800,9.125,9.375,8.94,9.0,229600,0.0,1.0
1992-05-18,18.25,18.75,18.25,18.38,192300,9.125,9.375,9.125,9.19,384600,0.0,1.0
1992-05-19,18.25,18.5,18.12,18.5,129400,9.125,9.25,9.06,9.25,258800,0.0,1.0
1992-05-20,18.0,18.38,17.75,18.12,74700,9.0,9.19,8.875,9.06,149400,0.0,1.0
1992-05-21,17.62,18.0,17.5,17.75,172000,8.81,9.0,8.75,8.875,344000,0.0,1.0
1992-05-22,18.12,18.38,17.5,17.62,124700,9.06,9.19,8.75,8.81,249400,0.0,1.0
1992-05-26,18.0,18.12,17.75,18.12,35900,9.0,9.06,8.875,9.06,71800,0.0,1.0
1992-05-27,17.88,18.12,17.5,18.12,100000,8.94,9.06,8.75,9.06,200000,0.0,1.0
1992-05-28,17.25,17.75,17.12,17.62,286400,8.625,8.875,8.56,8.81,572800,0.0,1.0
1992-05-29,18.0,18.38,17.5,17.5,236000,9.0,9.19,8.75,8.75,472000,0.0,1.0
1992-06-01,17.88,18.25,17.75,18.25,99100,8.94,9.125,8.875,9.125,198200,0.0,1.0
1992-06-02,9.0,9.0,8.688,9.0,390400,4.5,4.5,4.344,4.5,780800,0.0,1.0
1992-06-03,8.938,9.0,8.813,8.938,150200,4.469,4.5,4.4065,4.469,300400,0.0,1.0
1992-06-04,18.12,18.38,17.62,18.0,298000,9.06,9.19,8.81,9.0,596000,0.0,1.0
1992-06-05,18.88,19.25,18.12,18.12,430800,9.44,9.625,9.06,9.06,861600,0.0,1.0
1992-06-08,18.88,19.0,18.62,18.88,213500,9.44,9.5,9.31,9.44,427000,0.0,1.0
1992-06-09,18.62,19.25,18.62,19.0,252000,9.31,9.625,9.31,9.5,504000,0.0,1.0
1992-06-10,18.38,19.0,18.38,19.0,217200,9.19,9.5,9.19,9.5,434400,0.0,1.0
1992-06-11,17.88,18.62,17.62,18.62,219100,8.94,9.31,8.81,9.31,438200,0.0,1.0
1992-06-12,18.0,18.38,17.62,18.25,123800,9.0,9.19,8.81,9.125,247600,0.0,1.0
1992-06-15,18.12,18.12,17.62,17.88,95800,9.06,9.06,8.81,8.94,191600,0.0,1.0
1992-06-16,18.38,18.62,18.12,18.12,87500,9.19,9.31,9.06,9.06,175000,0.0,1.0
1992-06-17,17.75,18.75,17.75,18.38,86900,8.875,9.375,8.875,9.19,173800,0.0,1.0
1992-06-18,17.75,18.12,17.75,18.0,34500,8.875,9.06,8.875,9.0,69000,0.0,1.0
1992-06-19,17.88,18.12,17.25,18.0,232000,8.94,9.06,8.625,9.0,464000,0.0,1.0
1992-06-22,18.25,18.25,17.5,17.62,86000,9.125,9.125,8.75,8.81,172000,0.0,1.0
1992-06-23,18.38,18.62,18.12,18.5,70900,9.19,9.31,9.06,9.25,141800,0.0,1.0
1992-06-24,18.12,18.62,18.12,18.38,94200,9.06,9.31,9.06,9.19,188400,0.0,1.0
1992-06-25,17.62,18.25,17.38,18.12,85000,8.81,9.125,8.69,9.06,170000,0.0,1.0
1992-06-26,17.38,17.75,17.38,17.62,74300,8.69,8.875,8.69,8.81,148600,0.0,1.0
1992-06-29,18.0,18.12,17.5,17.75,45600,9.0,9.06,8.75,8.875,91200,0.0,1.0
1992-06-30,18.5,18.75,17.88,18.12,139800,9.25,9.375,8.94,9.06,279600,0.0,1.0
1992-07-01,19.88,20.0,18.5,18.5,417600,9.94,10.0,9.25,9.25,835200,0.0,1.0
1992-07-02,18.25,20.12,18.12,20.12,284600,9.125,10.06,9.06,10.06,569200,0.0,1.0
1992-07-06,18.38,18.5,18.0,18.25,94000,9.19,9.25,9.0,9.125,188000,0.0,1.0
1992-07-07,16.88,18.38,16.75,18.25,336200,8.44,9.19,8.375,9.125,672400,0.0,1.0
1992-07-08,16.88,17.12,16.75,17.0,158800,8.44,8.56,8.375,8.5,317600,0.0,1.0
1992-07-09,18.38,18.38,16.88,16.88,293800,9.19,9.19,8.44,8.44,587600,0.0,1.0
1992-07-10,19.0,19.12,18.25,18.62,182700,9.5,9.56,9.125,9.31,365400,0.0,1.0
1992-07-13,19.38,19.5,18.25,18.62,213800,9.69,9.75,9.125,9.31,427600,0.0,1.0
1992-07-14,19.88,20.12,19.38,19.62,346800,9.94,10.06,9.69,9.81,693600,0.0,1.0
1992-07-15,19.62,20.12,19.38,20.12,239000,9.81,10.06,9.69,10.06,478000,0.0,1.0
1992-07-16,19.5,19.75,19.38,19.5,111500,9.75,9.875,9.69,9.75,223000,0.0,1.0
1992-07-17,19.25,19.62,18.62,19.5,107200,9.625,9.81,9.31,9.75,214400,0.0,1.0
1992-07-20,19.12,19.25,18.38,18.5,264600,9.56,9.625,9.19,9.25,529200,0.0,1.0
1992-07-21,19.0,20.12,18.88,19.25,472500,9.5,10.06,9.44,9.625,945000,0.0,1.0
1992-07-22,19.12,19.38,19.0,19.12,250700,9.56,9.69,9.5,9.56,501400,0.0,1.0
1992-07-23,19.25,19.62,19.12,19.12,120900,9.625,9.81,9.56,9.56,241800,0.0,1.0
1992-07-24,19.5,19.62,19.25,19.25,260000,9.75,9.81,9.625,9.625,520000,0.0,1.0
1992-07-27,19.62,19.62,19.25,19.38,120300,9.81,9.81,9.625,9.69,240600,0.0,1.0
1992-07-28,19.62,19.75,19.5,19.62,518000,9.81,9.875,9.75,9.81,1036000,0.0,1.0
1992-07-29,21.88,22.0,19.5,19.5,1559400,10.94,11.0,9.75,9.75,3118800,0.0,1.0
1992-07-30,22.62,22.75,21.75,21.88,1099600,11.31,11.375,10.875,10.94,2199200,0.0,1.0
1992-07-31,22.62,22.75,22.0,22.62,558000,11.31,11.375,11.0,11.31,1116000,0.0,1.0
1992-08-03,23.88,23.88,22.38,22.38,502500,11.94,11.94,11.19,11.19,1005000,0.0,1.0
1992-08-04,24.12,24.88,23.75,24.25,601200,12.06,12.44,11.875,12.125,1202400,0.0,1.0
1992-08-05,23.88,24.38,23.88,24.25,695700,11.94,12.19,11.94,12.125,1391400,0.0,1.0
1992-08-06,22.88,24.0,22.88,23.88,630100,11.44,12.0,11.44,11.94,1260200,0.0,1.0
1992-08-07,22.75,23.12,22.62,22.88,432900,11.375,11.56,11.31,11.44,865800,0.0,1.0
1992-08-10,22.38,22.75,22.25,22.25,303100,11.19,11.375,11.125,11.125,606200,0.0,1.0
1992-08-11,24.12,24.25,22.5,22.5,755300,12.06,12.125,11.25,11.25,1510600,0.0,1.0
1992-08-12,24.0,24.25,23.88,24.0,664200,12.0,12.125,11.94,12.0,1328400,0.0,1.0
1992-08-13,24.0,24.25,24.0,24.25,113300,12.0,12.125,12.0,12.125,226600,0.0,1.0
1992-08-14,24.62,24.75,24.0,24.0,265300,12.31,12.375,12.0,12.0,530600,0.0,1.0
1992-08-17,24.75,25.25,24.5,24.5,391200,12.375,12.625,12.25,12.25,782400,0.0,1.0
1992-08-18,24.5,25.12,24.25,25.12,177000,12.25,12.56,12.125,12.56,354000,0.0,1.0
1992-08-19,24.38,24.75,24.12,24.62,205700,12.19,12.375,12.06,12.31,411400,0.0,1.0
1992-08-20,24.25,24.75,24.0,24.38,196900,12.125,12.375,12.0,12.19,393800,0.0,1.0
1992-08-21,24.0,24.75,23.88,24.25,331400,12.0,12.375,11.94,12.125,662800,0.0,1.0
1992-08-24,24.25,24.75,23.88,23.88,506200,12.125,12.375,11.94,11.94,1012400,0.0,1.0
1992-08-25,25.75,25.75,24.25,24.5,583200,12.875,12.875,12.125,12.25,1166400,0.0,1.0
1992-08-26,26.0,26.25,25.62,25.62,396000,13.0,13.125,12.81,12.81,792000,0.0,1.0
1992-08-27,26.38,27.0,26.0,26.0,452900,13.19,13.5,13.0,13.0,905800,0.0,1.0
1992-08-28,26.0,26.5,25.88,26.25,337900,13.0,13.25,12.94,13.125,675800,0.0,1.0
1992-08-31,26.12,26.12,26.0,26.0,277400,13.06,13.06,13.0,13.0,554800,0.0,1.0
1992-09-01,26.5,26.62,26.0,26.0,135500,13.25,13.31,13.0,13.0,271000,0.0,1.0
1992-09-02,27.25,27.5,26.5,26.62,424800,13.625,13.75,13.25,13.31,849600,0.0,1.0
1992-09-03,27.75,27.75,27.38,27.5,698000,13.875,13.875,13.69,13.75,1396000,0.0,1.0
1992-09-04,27.12,27.75,27.12,27.5,222500,13.56,13.875,13.56,13.75,445000,0.0,1.0
1992-09-08,26.75,27.38,26.75,27.12,139700,13.375,13.69,13.375,13.56,279400,0.0,1.0
1992-09-09,26.5,27.12,26.25,26.75,397000,13.25,13.56,13.125,13.375,794000,0.0,1.0
1992-09-10,28.25,28.38,26.5,26.5,878400,14.125,14.19,13.25,13.25,1756800,0.0,1.0
1992-09-11,29.25,29.38,28.38,28.5,560000,14.625,14.69,14.19,14.25,1120000,0.0,1.0
1992-09-14,30.0,30.25,29.0,29.25,558100,15.0,15.125,14.5,14.625,1116200,0.0,1.0
1992-09-15,29.12,30.25,28.88,30.0,743700,14.56,15.125,14.44,15.0,1487400,0.0,1.0
1992-09-16,28.88,29.25,28.5,29.0,143200,14.44,14.625,14.25,14.5,286400,0.0,1.0
1992-09-17,28.25,29.38,28.0,29.25,196600,14.125,14.69,14.0,14.625,393200,0.0,1.0
1992-09-18,27.62,28.12,26.75,28.12,337900,13.81,14.06,13.375,14.06,675800,0.0,1.0
1992-09-21,28.5,28.88,27.62,27.62,278500,14.25,14.44,13.81,13.81,557000,0.0,1.0
1992-09-22,27.25,28.75,27.25,28.5,258300,13.625,14.375,13.625,14.25,516600,0.0,1.0
1992-09-23,28.0,28.0,26.38,27.25,385100,14.0,14.0,13.19,13.625,770200,0.0,1.0
1992-09-24,29.0,29.38,27.62,27.62,557300,14.5,14.69,13.81,13.81,1114600,0.0,1.0
1992-09-25,26.5,29.12,25.75,29.12,655700,13.25,14.56,12.875,14.56,1311400,0.0,1.0
1992-09-28,28.12,28.25,26.62,26.75,336800,14.06,14.125,13.31,13.375,673600,0.0,1.0
1992-09-29,28.12,28.5,26.88,27.12,372700,14.06,14.25,13.44,13.56,745400,0.0,1.0
1992-09-30,29.25,29.5,28.25,28.38,283000,14.625,14.75,14.125,14.19,566000,0.0,1.0
1992-10-01,28.25,29.12,28.25,28.88,327100,14.125,14.56,14.125,14.44,654200,0.0,1.0
1992-10-02,27.62,28.25,27.25,28.12,209200,13.81,14.125,13.625,14.06,418400,0.0,1.0
1992-10-05,28.75,28.88,26.0,27.25,590300,14.375,14.44,13.0,13.625,1180600,0.0,1.0
1992-10-06,29.5,29.62,29.0,29.12,407100,14.75,14.81,14.5,14.56,814200,0.0,1.0
1992-10-07,29.12,29.75,28.88,29.25,430600,14.56,14.875,14.44,14.625,861200,0.0,1.0
1992-10-08,29.62,29.88,28.88,28.88,94800,14.81,14.94,14.44,14.44,189600,0.0,1.0
1992-10-09,30.12,30.38,29.5,30.0,425300,15.06,15.19,14.75,15.0,850600,0.0,1.0
1992-10-12,30.88,31.25,30.12,30.38,428000,15.44,15.625,15.06,15.19,856000,0.0,1.0
1992-10-13,31.38,31.62,30.88,31.0,506900,15.69,15.81,15.44,15.5,1013800,0.0,1.0
1992-10-14,31.5,31.62,31.25,31.38,277200,15.75,15.81,15.625,15.69,554400,0.0,1.0
1992-10-15,30.62,31.62,30.62,31.25,425400,15.31,15.81,15.31,15.625,850800,0.0,1.0
1992-10-16,31.75,32.0,30.75,31.0,242000,15.875,16.0,15.375,15.5,484000,0.0,1.0
1992-10-19,33.0,33.0,31.62,31.62,195500,16.5,16.5,15.81,15.81,391000,0.0,1.0
1992-10-20,31.38,33.5,31.0,33.12,377500,15.69,16.75,15.5,16.56,755000,0.0,1.0
1992-10-21,32.5,32.5,30.75,31.25,451000,16.25,16.25,15.375,15.625,902000,0.0,1.0
1992-10-22,32.88,33.5,32.88,33.12,1013200,16.44,16.75,16.44,16.56,2026400,0.0,1.0
1992-10-23,31.62,33.0,30.25,32.88,1980300,15.81,16.5,15.125,16.44,3960600,0.0,1.0
1992-10-26,30.0,31.62,29.12,31.38,775100,15.0,15.81,14.56,15.69,1550200,0.0,1.0
1992-10-27,27.25,30.12,27.25,29.88,1038400,13.625,15.06,13.625,14.94,2076800,0.0,1.0
1992-10-28,29.5,29.62,26.5,27.38,2147600,14.75,14.81,13.25,13.69,4295200,0.0,1.0
1992-10-29,29.0,29.88,28.0,29.88,386600,14.5,14.94,14.0,14.94,773200,0.0,1.0
1992-10-30,28.62,29.25,28.5,28.75,379700,14.31,14.625,14.25,14.375,759400,0.0,1.0
1992-11-02,29.0,29.12,28.5,28.75,245700,14.5,14.56,14.25,14.375,491400,0.0,1.0
1992-11-03,28.38,29.12,28.12,29.12,224200,14.19,14.56,14.06,14.56,448400,0.0,1.0
1992-11-04,27.88,28.62,27.5,28.12,299300,13.94,14.31,13.75,14.06,598600,0.0,1.0
1992-11-05,28.0,28.0,27.12,27.88,552800,14.0,14.0,13.56,13.94,1105600,0.0,1.0
1992-11-06,29.12,29.62,28.12,28.12,839900,14.56,14.81,14.06,14.06,1679800,0.0,1.0
1992-11-09,30.0,30.75,29.0,29.12,593500,15.0,15.375,14.5,14.56,1187000,0.0,1.0
1992-11-10,30.12,30.75,29.62,30.5,391900,15.06,15.375,14.81,15.25,783800,0.0,1.0
1992-11-11,30.25,31.12,29.88,30.25,553100,15.125,15.56,14.94,15.125,1106200,0.0,1.0
1992-11-12,28.88,30.25,28.5,30.25,411300,14.44,15.125,14.25,15.125,822600,0.0,1.0
1992-11-13,29.12,29.25,28.0,28.88,274000,14.56,14.625,14.0,14.44,548000,0.0,1.0
1992-11-16,29.88,30.38,28.75,29.12,374800,14.94,15.19,14.375,14.56,749600,0.0,1.0
1992-11-17,28.88,30.12,28.75,29.75,384800,14.44,15.06,14.375,14.875,769600,0.0,1.0
1992-11-18,30.38,30.62,28.5,28.62,387900,15.19,15.31,14.25,14.31,775800,0.0,1.0
1992-11-19,30.5,30.75,30.12,30.38,273100,15.25,15.375,15.06,15.19,546200,0.0,1.0
1992-11-20,30.5,30.75,30.5,30.75,148900,15.25,15.375,15.25,15.375,297800,0.0,1.0
1992-11-23,29.0,30.62,28.88,30.62,300200,14.5,15.31,14.44,15.31,600400,0.0,1.0
1992-11-24,30.5,30.5,29.38,29.38,400700,15.25,15.25,14.69,14.69,801400,0.0,1.0
1992-11-25,32.38,32.62,30.5,30.62,1022100,16.19,16.31,15.25,15.31,2044200,0.0,1.0
1992-11-27,32.88,33.25,32.25,32.25,285000,16.44,16.625,16.125,16.125,570000,0.0,1.0
1992-11-30,34.5,34.88,33.5,33.62,547600,17.25,17.44,16.75,16.81,1095200,0.0,1.0
1992-12-01,34.62,34.75,34.12,34.62,348100,17.31,17.375,17.06,17.31,696200,0.0,1.0
1992-12-02,34.5,35.5,34.38,34.62,329100,17.25,17.75,17.19,17.31,658200,0.0,1.0
1992-12-03,34.12,34.5,33.0,34.38,393400,17.06,17.25,16.5,17.19,786800,0.0,1.0
1992-12-04,35.75,36.0,33.88,34.12,940000,17.875,18.0,16.94,17.06,1880000,0.0,1.0
1992-12-07,35.75,36.0,35.0,35.75,420900,17.875,18.0,17.5,17.875,841800,0.0,1.0
1992-12-08,35.5,36.0,34.5,36.0,510600,17.75,18.0,17.25,18.0,1021200,0.0,1.0
1992-12-09,34.62,35.75,34.12,35.75,384100,17.31,17.875,17.06,17.875,768200,0.0,1.0
1992-12-10,34.5,34.75,33.75,34.12,335500,17.25,17.375,16.875,17.06,671000,0.0,1.0
1992-12-11,32.75,34.5,32.62,34.5,333800,16.375,17.25,16.31,17.25,667600,0.0,1.0
1992-12-14,32.88,33.5,32.62,33.0,306700,16.44,16.75,16.31,16.5,613400,0.0,1.0
1992-12-15,33.0,33.12,31.5,32.75,515800,16.5,16.56,15.75,16.375,1031600,0.0,1.0
1992-12-16,35.5,35.5,33.0,33.25,473800,17.75,17.75,16.5,16.625,947600,0.0,1.0
1992-12-17,36.25,36.88,35.5,35.62,627900,18.125,18.44,17.75,17.81,1255800,0.0,1.0
1992-12-18,35.5,36.5,35.38,36.25,442300,17.75,18.25,17.69,18.125,884600,0.0,1.0
1992-12-21,34.25,35.62,34.25,35.5,576800,17.125,17.81,17.125,17.75,1153600,0.0,1.0
1992-12-22,33.75,33.75,31.38,33.75,1920700,16.875,16.875,15.69,16.875,3841400,0.0,1.0
1992-12-23,33.88,34.5,33.5,33.88,549800,16.94,17.25,16.75,16.94,1099600,0.0,1.0
1992-12-24,34.0,34.0,33.62,33.62,186100,17.0,17.0,16.81,16.81,372200,0.0,1.0
1992-12-28,34.12,34.12,33.75,34.0,257200,17.06,17.06,16.875,17.0,514400,0.0,1.0
1992-12-29,35.25,35.38,34.0,34.0,409300,17.625,17.69,17.0,17.0,818600,0.0,1.0
1992-12-30,34.62,35.25,34.25,35.25,219700,17.31,17.625,17.125,17.625,439400,0.0,1.0
1992-12-31,35.0,35.38,34.5,34.5,275500,17.5,17.69,17.25,17.25,551000,0.0,1.0
1993-01-04,33.75,35.12,33.5,35.0,342200,16.875,17.56,16.75,17.5,684400,0.0,1.0
1993-01-05,35.38,35.5,33.5,33.88,509000,17.69,17.75,16.75,16.94,1018000,0.0,1.0
1993-01-06,36.25,36.5,35.5,36.0,581000,18.125,18.25,17.75,18.0,1162000,0.0,1.0
1993-01-07,37.0,37.38,35.5,36.0,614300,18.5,18.69,17.75,18.0,1228600,0.0,1.0
1993-01-08,35.25,36.75,35.0,36.75,518700,17.625,18.375,17.5,18.375,1037400,0.0,1.0
1993-01-11,36.12,36.12,35.0,35.25,316500,18.06,18.06,17.5,17.625,633000,0.0,1.0
1993-01-12,35.25,35.88,34.5,35.88,272300,17.625,17.94,17.25,17.94,544600,0.0,1.0
1993-01-13,36.12,36.12,34.0,35.25,489500,18.06,18.06,17.0,17.625,979000,0.0,1.0
1993-01-14,38.0,38.25,36.38,36.62,684300,19.0,19.125,18.19,18.31,1368600,0.0,1.0
1993-01-15,38.38,38.62,37.38,37.62,616700,19.19,19.31,18.69,18.81,1233400,0.0,1.0
1993-01-18,37.25,38.5,37.0,38.25,402800,18.625,19.25,18.5,19.125,805600,0.0,1.0
1993-01-19,37.5,38.12,37.12,37.75,225500,18.75,19.06,18.56,18.875,451000,0.0,1.0
1993-01-20,37.62,37.88,37.12,37.38,426400,18.81,18.94,18.56,18.69,852800,0.0,1.0
1993-01-21,39.5,39.75,37.25,37.62,616500,19.75,19.875,18.625,18.81,1233000,0.0,1.0
1993-01-22,36.75,37.12,35.25,36.62,2061200,18.375,18.56,17.625,18.31,4122400,0.0,1.0
1993-01-25,37.5,37.5,36.62,36.88,649800,18.75,18.75,18.31,18.44,1299600,0.0,1.0
1993-01-26,37.75,38.62,37.25,37.25,638900,18.875,19.31,18.625,18.625,1277800,0.0,1.0
1993-01-27,36.75,37.75,35.62,37.75,481300,18.375,18.875,17.81,18.875,962600,0.0,1.0
1993-01-28,35.12,36.5,35.0,36.25,342000,17.56,18.25,17.5,18.125,684000,0.0,1.0
1993-01-29,35.12,35.5,34.0,35.0,433300,17.56,17.75,17.0,17.5,866600,0.0,1.0
1993-02-01,36.88,36.88,35.0,35.38,321000,18.44,18.44,17.5,17.69,642000,0.0,1.0
1993-02-02,35.38,36.38,34.75,36.38,572500,17.69,18.19,17.375,18.19,1145000,0.0,1.0
1993-02-03,34.88,35.75,34.75,35.5,387000,17.44,17.875,17.375,17.75,774000,0.0,1.0
1993-02-04,33.5,35.0,32.88,34.75,755300,16.75,17.5,16.44,17.375,1510600,0.0,1.0
1993-02-05,33.25,35.0,33.0,33.88,509900,16.625,17.5,16.5,16.94,1019800,0.0,1.0
1993-02-08,32.12,33.5,31.5,33.25,499700,16.06,16.75,15.75,16.625,999400,0.0,1.0
1993-02-09,30.75,32.38,30.25,32.0,660700,15.375,16.19,15.125,16.0,1321400,0.0,1.0
1993-02-10,31.75,32.0,31.0,31.38,989700,15.875,16.0,15.5,15.69,1979400,0.0,1.0
1993-02-11,33.0,33.25,31.5,31.5,565300,16.5,16.625,15.75,15.75,1130600,0.0,1.0
1993-02-12,31.0,33.62,30.88,33.12,558000,15.5,16.81,15.44,16.56,1116000,0.0,1.0
1993-02-16,29.5,30.75,29.38,30.75,565200,14.75,15.375,14.69,15.375,1130400,0.0,1.0
1993-02-17,29.5,29.62,28.5,29.38,504000,14.75,14.81,14.25,14.69,1008000,0.0,1.0
1993-02-18,31.62,31.75,29.75,30.5,571700,15.81,15.875,14.875,15.25,1143400,0.0,1.0
1993-02-19,31.0,32.0,30.5,31.75,486000,15.5,16.0,15.25,15.875,972000,0.0,1.0
1993-02-22,29.12,31.12,29.12,30.75,315300,14.56,15.56,14.56,15.375,630600,0.0,1.0
1993-02-23,25.38,28.75,24.75,28.5,2117400,12.69,14.375,12.375,14.25,4234800,0.0,1.0
1993-02-24,24.38,25.5,23.25,25.25,2013200,12.19,12.75,11.625,12.625,4026400,0.0,1.0
1993-02-25,26.38,26.75,24.38,24.5,1411300,13.19,13.375,12.19,12.25,2822600,0.0,1.0
1993-02-26,24.62,26.5,24.38,26.38,894800,12.31,13.25,12.19,13.19,1789600,0.0,1.0
1993-03-01,25.12,26.12,24.75,25.0,432700,12.56,13.06,12.375,12.5,865400,0.0,1.0
1993-03-02,26.12,26.12,25.25,25.38,455500,13.06,13.06,12.625,12.69,911000,0.0,1.0
1993-03-03,26.12,26.25,25.0,26.25,860500,13.06,13.125,12.5,13.125,1721000,0.0,1.0
1993-03-04,25.38,25.88,24.62,25.88,833100,12.69,12.94,12.31,12.94,1666200,0.0,1.0
1993-03-05,26.0,26.25,25.25,25.25,269900,13.0,13.125,12.625,12.625,539800,0.0,1.0
1993-03-08,28.0,28.0,25.75,26.0,586700,14.0,14.0,12.875,13.0,1173400,0.0,1.0
1993-03-09,27.5,28.38,27.0,28.25,490100,13.75,14.19,13.5,14.125,980200,0.0,1.0
1993-03-10,29.0,29.25,27.0,27.5,591300,14.5,14.625,13.5,13.75,1182600,0.0,1.0
1993-03-11,29.75,29.88,28.5,28.75,680700,14.875,14.94,14.25,14.375,1361400,0.0,1.0
1993-03-12,28.5,29.5,28.25,29.5,642200,14.25,14.75,14.125,14.75,1284400,0.0,1.0
1993-03-15,29.75,29.75,28.5,28.75,507900,14.875,14.875,14.25,14.375,1015800,0.0,1.0
1993-03-16,30.25,30.75,29.75,30.25,1299700,15.125,15.375,14.875,15.125,2599400,0.0,1.0
1993-03-17,27.25,30.25,27.0,30.25,1329400,13.625,15.125,13.5,15.125,2658800,0.0,1.0
1993-03-18,26.12,27.75,25.75,27.5,1184000,13.06,13.875,12.875,13.75,2368000,0.0,1.0
1993-03-19,24.25,25.88,24.0,25.88,2055900,12.125,12.94,12.0,12.94,4111800,0.0,1.0
1993-03-22,24.0,24.5,23.5,24.25,810100,12.0,12.25,11.75,12.125,1620200,0.0,1.0
1993-03-23,25.0,25.5,24.0,24.12,400600,12.5,12.75,12.0,12.06,801200,0.0,1.0
1993-03-24,24.12,25.12,23.5,25.0,465500,12.06,12.56,11.75,12.5,931000,0.0,1.0
1993-03-25,25.88,26.0,24.88,25.12,781400,12.94,13.0,12.44,12.56,1562800,0.0,1.0
1993-03-26,26.38,26.5,26.0,26.38,683200,13.19,13.25,13.0,13.19,1366400,0.0,1.0
1993-03-29,26.88,27.75,26.0,26.0,528900,13.44,13.875,13.0,13.0,1057800,0.0,1.0
1993-03-30,26.25,27.12,25.75,26.88,323800,13.125,13.56,12.875,13.44,647600,0.0,1.0
1993-03-31,25.5,26.38,25.38,26.0,272700,12.75,13.19,12.69,13.0,545400,0.0,1.0
1993-04-01,25.0,25.25,24.38,25.0,431100,12.5,12.625,12.19,12.5,862200,0.0,1.0
1993-04-02,23.88,24.38,23.38,24.25,650700,11.94,12.19,11.69,12.125,1301400,0.0,1.0
1993-04-05,22.88,24.25,22.5,24.0,631600,11.44,12.125,11.25,12.0,1263200,0.0,1.0
1993-04-06,20.62,23.0,19.5,23.0,1895800,10.31,11.5,9.75,11.5,3791600,0.0,1.0
1993-04-07,21.38,21.5,20.62,20.62,644800,10.69,10.75,10.31,10.31,1289600,0.0,1.0
1993-04-08,20.88,21.5,20.62,21.5,333400,10.44,10.75,10.31,10.75,666800,0.0,1.0
1993-04-12,22.0,22.62,20.88,21.12,713200,11.0,11.31,10.44,10.56,1426400,0.0,1.0
1993-04-13,21.75,22.75,21.5,22.38,529000,10.875,11.375,10.75,11.19,1058000,0.0,1.0
1993-04-14,21.25,21.75,20.88,21.75,441800,10.625,10.875,10.44,10.875,883600,0.0,1.0
1993-04-15,20.88,21.12,20.62,20.88,246800,10.44,10.56,10.31,10.44,493600,0.0,1.0
1993-04-16,20.38,21.12,20.12,21.12,250500,10.19,10.56,10.06,10.56,501000,0.0,1.0
1993-04-19,19.75,20.5,19.62,20.5,273800,9.875,10.25,9.81,10.25,547600,0.0,1.0
1993-04-20,20.5,20.62,19.62,19.88,443200,10.25,10.31,9.81,9.94,886400,0.0,1.0
1993-04-21,21.38,21.5,20.62,20.75,353300,10.69,10.75,10.31,10.375,706600,0.0,1.0
1993-04-22,22.0,22.5,20.62,21.62,712700,11.0,11.25,10.31,10.81,1425400,0.0,1.0
1993-04-23,21.5,22.25,21.0,22.25,401800,10.75,11.125,10.5,11.125,803600,0.0,1.0
1993-04-26,20.5,22.0,19.88,21.62,400900,10.25,11.0,9.94,10.81,801800,0.0,1.0
1993-04-27,7.25,7.438,6.563,7.0,10344400,3.625,3.719,3.2815,3.5,20688800,0.0,1.0
1993-04-28,15.88,16.12,14.38,14.62,1486600,7.94,8.06,7.19,7.31,2973200,0.0,1.0
1993-04-29,16.25,16.62,15.75,16.0,1210000,8.125,8.31,7.875,8.0,2420000,0.0,1.0
1993-04-30,17.12,18.12,16.25,16.38,1362100,8.56,9.06,8.125,8.19,2724200,0.0,1.0
1993-05-03,17.25,17.62,17.25,17.38,535800,8.625,8.81,8.625,8.69,1071600,0.0,1.0
1993-05-04,18.0,18.25,17.25,17.5,641800,9.0,9.125,8.625,8.75,1283600,0.0,1.0
1993-05-05,17.25,18.25,17.25,18.0,452800,8.625,9.125,8.625,9.0,905600,0.0,1.0
1993-05-06,17.38,17.5,16.5,17.5,378400,8.69,8.75,8.25,8.75,756800,0.0,1.0
1993-05-07,16.88,17.62,16.25,17.12,630200,8.44,8.81,8.125,8.56,1260400,0.0,1.0
1993-05-10,17.5,17.75,16.62,16.88,501800,8.75,8.875,8.31,8.44,1003600,0.0,1.0
1993-05-11,17.38,17.62,17.0,17.62,406500,8.69,8.81,8.5,8.81,813000,0.0,1.0
1993-05-12,17.0,17.75,17.0,17.5,235500,8.5,8.875,8.5,8.75,471000,0.0,1.0
1993-05-13,16.5,17.12,16.12,17.12,432200,8.25,8.56,8.06,8.56,864400,0.0,1.0
1993-05-14,16.5,16.62,16.12,16.5,380700,8.25,8.31,8.06,8.25,761400,0.0,1.0
1993-05-17,16.25,16.5,16.0,16.5,244600,8.125,8.25,8.0,8.25,489200,0.0,1.0
1993-05-18,16.5,16.62,16.12,16.5,452800,8.25,8.31,8.06,8.25,905600,0.0,1.0
1993-05-19,17.12,17.25,16.5,16.88,361000,8.56,8.625,8.25,8.44,722000,0.0,1.0
1993-05-20,16.62,17.25,16.38,17.25,358300,8.31,8.625,8.19,8.625,716600,0.0,1.0
1993-05-21,16.88,17.12,16.62,16.62,245900,8.44,8.56,8.31,8.31,491800,0.0,1.0
1993-05-24,17.12,17.25,16.62,16.62,267500,8.56,8.625,8.31,8.31,535000,0.0,1.0
1993-05-25,17.12,17.5,16.62,16.88,354200,8.56,8.75,8.31,8.44,708400,0.0,1.0
1993-05-26,17.12,17.38,17.12,17.25,267100,8.56,8.69,8.56,8.625,534200,0.0,1.0
1993-05-27,17.25,17.62,17.0,17.5,702300,8.625,8.81,8.5,8.75,1404600,0.0,1.0
1993-05-28,17.25,17.38,17.0,17.12,175400,8.625,8.69,8.5,8.56,350800,0.0,1.0
1993-06-01,18.5,18.5,17.12,17.38,652100,9.25,9.25,8.56,8.69,1304200,0.0,1.0
1993-06-02,19.62,19.75,18.5,18.75,1060200,9.81,9.875,9.25,9.375,2120400,0.0,1.0
1993-06-03,20.75,20.75,19.75,20.25,1037000,10.375,10.375,9.875,10.125,2074000,0.0,1.0
1993-06-04,20.0,21.0,20.0,20.75,976400,10.0,10.5,10.0,10.375,1952800,0.0,1.0
1993-06-07,19.12,20.12,18.25,20.12,994200,9.56,10.06,9.125,10.06,1988400,0.0,1.0
1993-06-08,19.5,19.88,18.88,18.88,626100,9.75,9.94,9.44,9.44,1252200,0.0,1.0
1993-06-09,19.5,19.62,18.88,19.62,1096800,9.75,9.81,9.44,9.81,2193600,0.0,1.0
1993-06-10,18.12,18.62,17.88,18.5,1362700,9.06,9.31,8.94,9.25,2725400,0.0,1.0
1993-06-11,18.62,19.0,18.0,18.0,258800,9.31,9.5,9.0,9.0,517600,0.0,1.0
1993-06-14,19.38,19.62,18.62,18.88,482300,9.69,9.81,9.31,9.44,964600,0.0,1.0
1993-06-15,19.38,19.75,18.88,19.62,448200,9.69,9.875,9.44,9.81,896400,0.0,1.0
1993-06-16,20.0,20.0,19.25,19.38,541300,10.0,10.0,9.625,9.69,1082600,0.0,1.0
1993-06-17,20.12,20.5,20.0,20.38,803600,10.06,10.25,10.0,10.19,1607200,0.0,1.0
1993-06-18,19.75,20.5,19.62,20.38,417000,9.875,10.25,9.81,10.19,834000,0.0,1.0
1993-06-21,19.5,20.12,19.0,19.75,612200,9.75,10.06,9.5,9.875,1224400,0.0,1.0
1993-06-22,19.62,19.75,19.12,19.5,306900,9.81,9.875,9.56,9.75,613800,0.0,1.0
1993-06-23,17.38,17.5,15.88,16.88,2182400,8.69,8.75,7.94,8.44,4364800,0.0,1.0
1993-06-24,17.5,18.0,16.75,17.0,1014100,8.75,9.0,8.375,8.5,2028200,0.0,1.0
1993-06-25,17.38,17.75,17.25,17.25,301400,8.69,8.875,8.625,8.625,602800,0.0,1.0
1993-06-28,17.88,17.88,17.0,17.75,663700,8.94,8.94,8.5,8.875,1327400,0.0,1.0
1993-06-29,17.75,17.88,17.12,17.88,228200,8.875,8.94,8.56,8.94,456400,0.0,1.0
1993-06-30,17.38,17.62,17.12,17.38,205100,8.69,8.81,8.56,8.69,410200,0.0,1.0
1993-07-01,17.25,17.5,17.12,17.25,234900,8.625,8.75,8.56,8.625,469800,0.0,1.0
1993-07-02,17.25,17.5,17.12,17.12,220400,8.625,8.75,8.56,8.56,440800,0.0,1.0
1993-07-06,16.75,17.25,16.5,17.25,292200,8.375,8.625,8.25,8.625,584400,0.0,1.0
1993-07-07,16.62,16.62,16.38,16.62,161100,8.31,8.31,8.19,8.31,322200,0.0,1.0
1993-07-08,16.38,16.75,16.12,16.5,217800,8.19,8.375,8.06,8.25,435600,0.0,1.0
1993-07-09,16.12,16.25,15.75,16.25,289000,8.06,8.125,7.875,8.125,578000,0.0,1.0
1993-07-12,16.12,16.25,15.88,16.0,180600,8.06,8.125,7.94,8.0,361200,0.0,1.0
1993-07-13,17.62,17.75,15.88,16.12,682800,8.81,8.875,7.94,8.06,1365600,0.0,1.0
1993-07-14,18.38,18.38,17.38,17.38,619200,9.19,9.19,8.69,8.69,1238400,0.0,1.0
1993-07-15,17.88,18.38,17.25,18.38,500500,8.94,9.19,8.625,9.19,1001000,0.0,1.0
1993-07-16,16.75,17.62,16.5,17.5,632400,8.375,8.81,8.25,8.75,1264800,0.0,1.0
1993-07-19,17.12,17.25,16.12,16.38,681900,8.56,8.625,8.06,8.19,1363800,0.0,1.0
1993-07-20,18.5,18.62,16.62,17.25,893400,9.25,9.31,8.31,8.625,1786800,0.0,1.0
1993-07-21,18.75,19.0,18.25,18.5,845300,9.375,9.5,9.125,9.25,1690600,0.0,1.0
1993-07-22,18.25,18.75,18.12,18.62,513900,9.125,9.375,9.06,9.31,1027800,0.0,1.0
1993-07-23,19.0,19.5,18.12,18.12,1108300,9.5,9.75,9.06,9.06,2216600,0.0,1.0
1993-07-26,20.25,21.12,19.0,19.12,2226500,10.125,10.56,9.5,9.56,4453000,0.0,1.0
1993-07-27,11.88,12.31,10.0,10.0,7251800,5.94,6.155,5.0,5.0,14503600,0.0,1.0
1993-07-28,23.88,24.25,22.38,23.62,1265400,11.94,12.125,11.19,11.81,2530800,0.0,1.0
1993-07-29,25.25,25.38,23.12,23.62,1296100,12.625,12.69,11.56,11.81,2592200,0.0,1.0
1993-07-30,25.25,25.75,24.75,25.0,790500,12.625,12.875,12.375,12.5,1581000,0.0,1.0
1993-08-02,26.25,27.12,25.5,25.5,1067900,13.125,13.56,12.75,12.75,2135800,0.0,1.0
1993-08-03,25.5,26.62,25.38,26.62,656100,12.75,13.31,12.69,13.31,1312200,0.0,1.0
1993-08-04,25.5,25.75,24.88,25.38,590400,12.75,12.875,12.44,12.69,1180800,0.0,1.0
1993-08-05,25.0,25.75,24.88,25.38,346400,12.5,12.875,12.44,12.69,692800,0.0,1.0
1993-08-06,26.5,26.62,25.12,25.12,539300,13.25,13.31,12.56,12.56,1078600,0.0,1.0
1993-08-09,26.75,27.75,26.5,26.62,506900,13.375,13.875,13.25,13.31,1013800,0.0,1.0
1993-08-10,27.0,27.38,26.25,26.5,429300,13.5,13.69,13.125,13.25,858600,0.0,1.0
1993-08-11,27.25,27.88,27.12,27.5,412900,13.625,13.94,13.56,13.75,825800,0.0,1.0
1993-08-12,27.5,27.88,26.75,27.5,602800,13.75,13.94,13.375,13.75,1205600,0.0,1.0
1993-08-13,27.12,27.5,26.88,27.25,281800,13.56,13.75,13.44,13.625,563600,0.0,1.0
1993-08-16,26.5,27.38,26.38,27.0,473000,13.25,13.69,13.19,13.5,946000,0.0,1.0
1993-08-17,26.62,26.88,26.38,26.5,246500,13.31,13.44,13.19,13.25,493000,0.0,1.0
1993-08-18,26.62,27.0,26.5,26.75,280100,13.31,13.5,13.25,13.375,560200,0.0,1.0
1993-08-19,26.5,27.12,26.5,26.62,197300,13.25,13.56,13.25,13.31,394600,0.0,1.0
1993-08-20,25.75,26.75,25.5,26.62,390500,12.875,13.375,12.75,13.31,781000,0.0,1.0
1993-08-23,26.12,26.38,25.5,25.75,558000,13.06,13.19,12.75,12.875,1116000,0.0,1.0
1993-08-24,26.38,26.5,26.25,26.5,304900,13.19,13.25,13.125,13.25,609800,0.0,1.0
1993-08-25,25.75,26.5,25.62,26.25,336700,12.875,13.25,12.81,13.125,673400,0.0,1.0
1993-08-26,25.62,25.62,24.62,25.62,772000,12.81,12.81,12.31,12.81,1544000,0.0,1.0
1993-08-27,25.88,26.25,25.5,25.5,245000,12.94,13.125,12.75,12.75,490000,0.0,1.0
1993-08-30,25.38,26.0,25.0,25.88,348700,12.69,13.0,12.5,12.94,697400,0.0,1.0
1993-08-31,24.75,25.62,24.5,25.62,515800,12.375,12.81,12.25,12.81,1031600,0.0,1.0
1993-09-01,24.25,24.88,24.0,24.75,501800,12.125,12.44,12.0,12.375,1003600,0.0,1.0
1993-09-02,24.62,24.88,24.25,24.25,396300,12.31,12.44,12.125,12.125,792600,0.0,1.0
1993-09-03,25.0,25.25,24.5,24.62,312000,12.5,12.625,12.25,12.31,624000,0.0,1.0
1993-09-07,24.38,25.0,24.25,25.0,407500,12.19,12.5,12.125,12.5,815000,0.0,1.0
1993-09-08,24.25,24.62,23.88,24.38,594500,12.125,12.31,11.94,12.19,1189000,0.0,1.0
1993-09-09,25.62,25.75,24.38,24.5,385900,12.81,12.875,12.19,12.25,771800,0.0,1.0
1993-09-10,26.88,27.12,25.38,25.38,690300,13.44,13.56,12.69,12.69,1380600,0.0,1.0
1993-09-13,27.75,28.25,27.25,27.25,803800,13.875,14.125,13.625,13.625,1607600,0.0,1.0
1993-09-14,27.38,27.62,26.62,27.38,417500,13.69,13.81,13.31,13.69,835000,0.0,1.0
1993-09-15,26.5,27.62,26.12,27.62,901400,13.25,13.81,13.06,13.81,1802800,0.0,1.0
1993-09-16,27.0,27.0,26.38,26.62,322800,13.5,13.5,13.19,13.31,645600,0.0,1.0
1993-09-17,27.25,27.38,26.5,26.5,161600,13.625,13.69,13.25,13.25,323200,0.0,1.0
1993-09-20,27.38,27.62,27.12,27.12,206000,13.69,13.81,13.56,13.56,412000,0.0,1.0
1993-09-21,28.5,28.75,28.25,28.38,910500,14.25,14.375,14.125,14.19,1821000,0.0,1.0
1993-09-22,30.5,30.62,28.5,28.5,649300,15.25,15.31,14.25,14.25,1298600,0.0,1.0
1993-09-23,34.12,34.38,31.75,31.75,1598900,17.06,17.19,15.875,15.875,3197800,0.0,1.0
1993-09-24,33.25,34.12,32.75,33.88,851800,16.625,17.06,16.375,16.94,1703600,0.0,1.0
1993-09-27,33.5,34.12,33.12,33.25,279200,16.75,17.06,16.56,16.625,558400,0.0,1.0
1993-09-28,33.0,33.88,32.88,33.75,282900,16.5,16.94,16.44,16.875,565800,0.0,1.0
1993-09-29,32.5,33.25,32.12,33.25,428100,16.25,16.625,16.06,16.625,856200,0.0,1.0
1993-09-30,31.88,32.62,31.5,32.62,479300,15.94,16.31,15.75,16.31,958600,0.0,1.0
1993-10-01,32.12,32.12,31.75,32.0,238700,16.06,16.06,15.875,16.0,477400,0.0,1.0
1993-10-04,32.5,32.62,31.75,31.88,151700,16.25,16.31,15.875,15.94,303400,0.0,1.0
1993-10-05,30.75,33.38,30.5,32.75,1240100,15.375,16.69,15.25,16.375,2480200,0.0,1.0
1993-10-06,32.62,33.0,31.25,31.25,1030800,16.31,16.5,15.625,15.625,2061600,0.0,1.0
1993-10-07,31.75,32.62,31.38,32.5,368600,15.875,16.31,15.69,16.25,737200,0.0,1.0
1993-10-08,31.75,31.75,30.88,31.5,672300,15.875,15.875,15.44,15.75,1344600,0.0,1.0
1993-10-11,34.12,34.75,31.75,31.88,905400,17.06,17.375,15.875,15.94,1810800,0.0,1.0
1993-10-12,34.12,35.5,33.75,34.62,1069400,17.06,17.75,16.875,17.31,2138800,0.0,1.0
1993-10-13,35.25,35.25,33.0,33.38,1344800,17.625,17.625,16.5,16.69,2689600,0.0,1.0
1993-10-14,34.38,35.25,34.0,35.25,491500,17.19,17.625,17.0,17.625,983000,0.0,1.0
1993-10-15,35.38,35.5,34.38,34.5,658300,17.69,17.75,17.19,17.25,1316600,0.0,1.0
1993-10-18,35.38,35.75,34.62,35.12,536800,17.69,17.875,17.31,17.56,1073600,0.0,1.0
1993-10-19,33.0,35.25,32.75,35.12,801500,16.5,17.625,16.375,17.56,1603000,0.0,1.0
1993-10-20,33.25,33.88,32.38,33.0,789900,16.625,16.94,16.19,16.5,1579800,0.0,1.0
1993-10-21,33.88,34.0,32.12,33.25,1412200,16.94,17.0,16.06,16.625,2824400,0.0,1.0
1993-10-22,34.25,35.12,33.75,34.0,1126900,17.125,17.56,16.875,17.0,2253800,0.0,1.0
1993-10-25,35.12,35.62,33.5,34.5,1361900,17.56,17.81,16.75,17.25,2723800,0.0,1.0
1993-10-26,34.62,35.75,33.62,35.5,1286800,17.31,17.875,16.81,17.75,2573600,0.0,1.0
1993-10-27,36.0,36.38,34.5,34.5,1246100,18.0,18.19,17.25,17.25,2492200,0.0,1.0
1993-10-28,34.88,36.0,34.5,35.62,689200,17.44,18.0,17.25,17.81,1378400,0.0,1.0
1993-10-29,35.0,35.38,34.62,34.62,772500,17.5,17.69,17.31,17.31,1545000,0.0,1.0
1993-11-01,35.75,36.12,34.62,34.75,678000,17.875,18.06,17.31,17.375,1356000,0.0,1.0
1993-11-02,35.0,36.0,34.75,35.62,855700,17.5,18.0,17.375,17.81,1711400,0.0,1.0
1993-11-03,33.5,35.0,33.25,34.75,992400,16.75,17.5,16.625,17.375,1984800,0.0,1.0
1993-11-04,32.62,33.75,32.62,33.38,929600,16.31,16.875,16.31,16.69,1859200,0.0,1.0
1993-11-05,33.75,34.12,32.12,32.25,753800,16.875,17.06,16.06,16.125,1507600,0.0,1.0
1993-11-08,34.25,34.62,33.38,33.88,336200,17.125,17.31,16.69,16.94,672400,0.0,1.0
1993-11-09,32.88,35.25,32.38,34.75,725400,16.44,17.625,16.19,17.375,1450800,0.0,1.0
1993-11-10,36.12,36.12,33.5,34.0,1746900,18.06,18.06,16.75,17.0,3493800,0.0,1.0
1993-11-11,35.88,36.25,35.5,35.88,574400,17.94,18.125,17.75,17.94,1148800,0.0,1.0
1993-11-12,36.12,36.12,35.75,35.88,257600,18.06,18.06,17.875,17.94,515200,0.0,1.0
1993-11-15,36.0,36.0,35.25,36.0,533200,18.0,18.0,17.625,18.0,1066400,0.0,1.0
1993-11-16,35.5,36.0,35.38,36.0,319800,17.75,18.0,17.69,18.0,639600,0.0,1.0
1993-11-17,34.5,35.38,34.25,35.38,444800,17.25,17.69,17.125,17.69,889600,0.0,1.0
1993-11-18,33.5,34.38,33.25,34.25,689700,16.75,17.19,16.625,17.125,1379400,0.0,1.0
1993-11-19,33.12,33.62,32.62,33.12,409100,16.56,16.81,16.31,16.56,818200,0.0,1.0
1993-11-22,31.0,32.75,31.0,32.5,685700,15.5,16.375,15.5,16.25,1371400,0.0,1.0
1993-11-23,33.12,33.62,31.12,31.38,875600,16.56,16.81,15.56,15.69,1751200,0.0,1.0
1993-11-24,35.0,35.12,33.12,33.38,667400,17.5,17.56,16.56,16.69,1334800,0.0,1.0
1993-11-26,34.62,35.12,34.62,35.0,164100,17.31,17.56,17.31,17.5,328200,0.0,1.0
1993-11-29,34.12,35.25,34.0,35.12,512600,17.06,17.625,17.0,17.56,1025200,0.0,1.0
1993-11-30,34.38,34.88,34.0,34.25,531800,17.19,17.44,17.0,17.125,1063600,0.0,1.0
1993-12-01,35.88,36.0,34.62,34.75,992300,17.94,18.0,17.31,17.375,1984600,0.0,1.0
1993-12-02,35.75,36.0,34.88,35.75,448800,17.875,18.0,17.44,17.875,897600,0.0,1.0
1993-12-03,36.0,36.5,35.75,35.75,556000,18.0,18.25,17.875,17.875,1112000,0.0,1.0
1993-12-06,34.88,35.5,34.5,34.88,550200,17.44,17.75,17.25,17.44,1100400,0.0,1.0
1993-12-07,34.75,35.5,33.75,35.25,620900,17.375,17.75,16.875,17.625,1241800,0.0,1.0
1993-12-08,36.25,36.62,34.62,34.62,714100,18.125,18.31,17.31,17.31,1428200,0.0,1.0
1993-12-09,35.88,36.12,35.75,35.88,224400,17.94,18.06,17.875,17.94,448800,0.0,1.0
1993-12-10,35.88,36.12,35.62,35.88,438200,17.94,18.06,17.81,17.94,876400,0.0,1.0
1993-12-13,35.38,36.12,34.62,35.88,583500,17.69,18.06,17.31,17.94,1167000,0.0,1.0
1993-12-14,34.0,35.5,33.75,35.5,845900,17.0,17.75,16.875,17.75,1691800,0.0,1.0
1993-12-15,34.0,34.38,33.75,33.88,532500,17.0,17.19,16.875,16.94,1065000,0.0,1.0
1993-12-16,33.75,34.62,33.75,34.25,345900,16.875,17.31,16.875,17.125,691800,0.0,1.0
1993-12-17,34.12,34.5,33.75,34.12,299000,17.06,17.25,16.875,17.06,598000,0.0,1.0
1993-12-20,34.5,34.5,33.88,34.0,180900,17.25,17.25,16.94,17.0,361800,0.0,1.0
1993-12-21,34.38,34.62,33.88,34.62,210700,17.19,17.31,16.94,17.31,421400,0.0,1.0
1993-12-22,34.88,35.38,33.88,34.38,310700,17.44,17.69,16.94,17.19,621400,0.0,1.0
1993-12-23,35.25,35.25,34.62,34.75,142000,17.625,17.625,17.31,17.375,284000,0.0,1.0
1993-12-27,36.0,36.12,35.0,35.0,299700,18.0,18.06,17.5,17.5,599400,0.0,1.0
1993-12-28,36.38,37.25,35.75,36.25,788000,18.19,18.625,17.875,18.125,1576000,0.0,1.0
1993-12-29,36.0,36.38,35.5,36.12,209100,18.0,18.19,17.75,18.06,418200,0.0,1.0
1993-12-30,36.5,36.62,36.0,36.25,264600,18.25,18.31,18.0,18.125,529200,0.0,1.0
1993-12-31,37.0,37.0,36.0,36.38,459900,18.5,18.5,18.0,18.19,919800,0.0,1.0
1994-01-03,36.5,37.0,36.25,36.88,531700,18.25,18.5,18.125,18.44,1063400,0.0,1.0
1994-01-04,36.25,37.25,35.62,36.75,637800,18.125,18.625,17.81,18.375,1275600,0.0,1.0
1994-01-05,37.25,37.25,35.62,36.0,464300,18.625,18.625,17.81,18.0,928600,0.0,1.0
1994-01-06,38.12,38.5,37.62,37.62,1128400,19.06,19.25,18.81,18.81,2256800,0.0,1.0
1994-01-07,39.88,40.12,37.62,37.88,847400,19.94,20.06,18.81,18.94,1694800,0.0,1.0
1994-01-10,40.75,41.5,39.62,39.62,1134200,20.375,20.75,19.81,19.81,2268400,0.0,1.0
1994-01-11,39.88,40.88,39.62,40.88,524900,19.94,20.44,19.81,20.44,1049800,0.0,1.0
1994-01-12,39.75,41.0,38.88,40.5,680600,19.875,20.5,19.44,20.25,1361200,0.0,1.0
1994-01-13,40.25,40.38,38.75,39.25,392900,20.125,20.19,19.375,19.625,785800,0.0,1.0
1994-01-14,40.88,41.12,40.25,40.38,330500,20.44,20.56,20.125,20.19,661000,0.0,1.0
1994-01-17,40.75,41.0,40.12,40.5,273400,20.375,20.5,20.06,20.25,546800,0.0,1.0
1994-01-18,40.62,41.0,40.25,41.0,205400,20.31,20.5,20.125,20.5,410800,0.0,1.0
1994-01-19,39.88,40.0,39.0,39.62,388600,19.94,20.0,19.5,19.81,777200,0.0,1.0
1994-01-20,40.62,40.88,39.62,39.62,300500,20.31,20.44,19.81,19.81,601000,0.0,1.0
1994-01-21,41.5,42.0,40.5,40.75,991400,20.75,21.0,20.25,20.375,1982800,0.0,1.0
1994-01-24,39.88,41.38,39.5,41.12,603200,19.94,20.69,19.75,20.56,1206400,0.0,1.0
1994-01-25,39.75,40.5,39.12,39.5,961900,19.875,20.25,19.56,19.75,1923800,0.0,1.0
1994-01-26,40.75,40.88,39.5,39.62,369000,20.375,20.44,19.75,19.81,738000,0.0,1.0
1994-01-27,42.25,42.25,40.62,40.62,562900,21.125,21.125,20.31,20.31,1125800,0.0,1.0
1994-01-28,41.38,42.75,41.0,42.25,607300,20.69,21.375,20.5,21.125,1214600,0.0,1.0
1994-01-31,42.5,42.75,41.38,41.62,578100,21.25,21.375,20.69,20.81,1156200,0.0,1.0
1994-02-01,42.62,42.88,42.38,42.62,371400,21.31,21.44,21.19,21.31,742800,0.0,1.0
1994-02-02,44.0,44.12,42.25,42.25,314300,22.0,22.06,21.125,21.125,628600,0.0,1.0
1994-02-03,42.62,43.88,42.5,43.88,320200,21.31,21.94,21.25,21.94,640400,0.0,1.0
1994-02-04,40.62,42.88,40.62,42.5,830900,20.31,21.44,20.31,21.25,1661800,0.0,1.0
1994-02-07,42.88,42.88,40.38,40.38,815800,21.44,21.44,20.19,20.19,1631600,0.0,1.0
1994-02-08,43.38,43.75,42.12,42.88,585700,21.69,21.875,21.06,21.44,1171400,0.0,1.0
1994-02-09,44.38,44.62,43.5,43.5,492600,22.19,22.31,21.75,21.75,985200,0.0,1.0
1994-02-10,42.88,44.5,42.62,44.25,256100,21.44,22.25,21.31,22.125,512200,0.0,1.0
1994-02-11,43.38,43.62,42.5,42.62,220100,21.69,21.81,21.25,21.31,440200,0.0,1.0
1994-02-14,43.25,44.12,43.0,43.25,474900,21.625,22.06,21.5,21.625,949800,0.0,1.0
1994-02-15,42.88,43.0,42.25,42.88,296300,21.44,21.5,21.125,21.44,592600,0.0,1.0
1994-02-16,42.38,43.5,42.25,43.25,433900,21.19,21.75,21.125,21.625,867800,0.0,1.0
1994-02-17,41.88,42.5,41.38,41.88,3704500,20.94,21.25,20.69,20.94,7409000,0.0,1.0
1994-02-18,41.38,42.12,41.12,42.0,1054700,20.69,21.06,20.56,21.0,2109400,0.0,1.0
1994-02-22,41.25,41.38,41.12,41.25,366100,20.625,20.69,20.56,20.625,732200,0.0,1.0
1994-02-23,41.88,42.5,41.38,41.38,871900,20.94,21.25,20.69,20.69,1743800,0.0,1.0
1994-02-24,40.5,41.75,40.0,41.75,898300,20.25,20.875,20.0,20.875,1796600,0.0,1.0
1994-02-25,38.88,41.0,38.38,40.5,1195800,19.44,20.5,19.19,20.25,2391600,0.0,1.0
1994-02-28,40.5,40.75,39.0,39.12,896100,20.25,20.375,19.5,19.56,1792200,0.0,1.0
1994-03-01,40.5,41.25,40.25,41.0,786300,20.25,20.625,20.125,20.5,1572600,0.0,1.0
1994-03-02,41.5,41.62,38.5,39.62,1567200,20.75,20.81,19.25,19.81,3134400,0.0,1.0
1994-03-03,41.0,41.75,40.62,41.62,708200,20.5,20.875,20.31,20.81,1416400,0.0,1.0
1994-03-04,40.62,41.38,40.5,41.38,513600,20.31,20.69,20.25,20.69,1027200,0.0,1.0
1994-03-07,40.88,41.25,40.5,40.75,293600,20.44,20.625,20.25,20.375,587200,0.0,1.0
1994-03-08,40.0,40.88,39.5,40.75,443700,20.0,20.44,19.75,20.375,887400,0.0,1.0
1994-03-09,37.88,40.5,37.62,40.5,1361500,18.94,20.25,18.81,20.25,2723000,0.0,1.0
1994-03-10,36.0,38.38,35.25,38.25,2602300,18.0,19.19,17.625,19.125,5204600,0.0,1.0
1994-03-11,35.62,36.12,35.12,35.88,1743000,17.81,18.06,17.56,17.94,3486000,0.0,1.0
1994-03-14,36.25,36.75,35.38,36.38,1660200,18.125,18.375,17.69,18.19,3320400,0.0,1.0
1994-03-15,37.0,37.62,36.5,37.25,1101300,18.5,18.81,18.25,18.625,2202600,0.0,1.0
1994-03-16,36.88,38.25,36.88,37.38,1004800,18.44,19.125,18.44,18.69,2009600,0.0,1.0
1994-03-17,36.88,37.25,36.75,37.12,229200,18.44,18.625,18.375,18.56,458400,0.0,1.0
1994-03-18,36.75,37.12,36.0,37.12,732500,18.375,18.56,18.0,18.56,1465000,0.0,1.0
1994-03-21,36.88,37.12,36.25,36.75,297700,18.44,18.56,18.125,18.375,595400,0.0,1.0
1994-03-22,38.25,38.5,36.75,37.12,773600,19.125,19.25,18.375,18.56,1547200,0.0,1.0
1994-03-23,37.88,38.75,37.62,38.75,567400,18.94,19.375,18.81,19.375,1134800,0.0,1.0
1994-03-24,36.12,37.25,35.62,37.12,892800,18.06,18.625,17.81,18.56,1785600,0.0,1.0
1994-03-25,17.88,18.13,16.94,18.06,4374000,8.94,9.065,8.47,9.03,8748000,0.0,1.0
1994-03-28,18.0,18.06,16.94,18.0,3218400,9.0,9.03,8.47,9.0,6436800,0.0,1.0
1994-03-29,34.38,36.5,34.25,36.12,525200,17.19,18.25,17.125,18.06,1050400,0.0,1.0
1994-03-30,33.25,35.0,33.25,34.25,940900,16.625,17.5,16.625,17.125,1881800,0.0,1.0
1994-03-31,33.0,33.88,32.38,33.62,1178900,16.5,16.94,16.19,16.81,2357800,0.0,1.0
1994-04-04,32.62,32.88,30.88,32.38,919600,16.31,16.44,15.44,16.19,1839200,0.0,1.0
1994-04-05,34.38,35.0,33.38,33.5,1049400,17.19,17.5,16.69,16.75,2098800,0.0,1.0
1994-04-06,36.25,37.0,35.25,36.0,1486000,18.125,18.5,17.625,18.0,2972000,0.0,1.0
1994-04-07,37.0,37.38,36.38,37.0,800400,18.5,18.69,18.19,18.5,1600800,0.0,1.0
1994-04-08,36.0,37.12,35.75,37.12,652200,18.0,18.56,17.875,18.56,1304400,0.0,1.0
1994-04-11,35.75,36.25,35.5,35.5,284200,17.875,18.125,17.75,17.75,568400,0.0,1.0
1994-04-12,34.62,35.38,34.25,35.38,762900,17.31,17.69,17.125,17.69,1525800,0.0,1.0
1994-04-13,33.25,34.75,32.0,34.62,1151900,16.625,17.375,16.0,17.31,2303800,0.0,1.0
1994-04-14,33.62,34.62,32.88,33.0,391500,16.81,17.31,16.44,16.5,783000,0.0,1.0
1994-04-15,33.75,34.12,32.38,33.75,337900,16.875,17.06,16.19,16.875,675800,0.0,1.0
1994-04-18,33.5,34.25,32.62,34.0,385300,16.75,17.125,16.31,17.0,770600,0.0,1.0
1994-04-19,32.75,34.25,31.25,34.12,855800,16.375,17.125,15.625,17.06,1711600,0.0,1.0
1994-04-20,29.38,33.38,28.75,33.12,1556700,14.69,16.69,14.375,16.56,3113400,0.0,1.0
1994-04-21,32.94,33.12,29.5,30.0,1085700,16.47,16.56,14.75,15.0,2171400,0.0,1.0
1994-04-22,31.75,33.38,31.25,33.12,671500,15.875,16.69,15.625,16.56,1343000,0.0,1.0
1994-04-25,34.38,34.5,31.75,31.75,659800,17.19,17.25,15.875,15.875,1319600,0.0,1.0
1994-04-26,33.0,35.12,32.62,35.0,1183300,16.5,17.56,16.31,17.5,2366600,0.0,1.0
1994-04-28,36.38,36.88,34.88,36.0,1667400,18.19,18.44,17.44,18.0,3334800,0.0,1.0
1994-04-29,36.0,36.5,35.62,36.5,413300,18.0,18.25,17.81,18.25,826600,0.0,1.0
1994-05-02,38.12,38.75,35.5,36.12,1058500,19.06,19.375,17.75,18.06,2117000,0.0,1.0
1994-05-03,37.12,38.5,36.38,38.5,507400,18.56,19.25,18.19,19.25,1014800,0.0,1.0
1994-05-04,37.0,37.38,35.75,37.12,398300,18.5,18.69,17.875,18.56,796600,0.0,1.0
1994-05-05,36.75,37.25,36.5,37.0,209400,18.375,18.625,18.25,18.5,418800,0.0,1.0
1994-05-06,36.62,36.62,35.25,36.0,389500,18.31,18.31,17.625,18.0,779000,0.0,1.0
1994-05-09,35.75,37.38,35.5,36.25,779700,17.875,18.69,17.75,18.125,1559400,0.0,1.0
1994-05-10,36.0,36.38,35.5,36.38,389700,18.0,18.19,17.75,18.19,779400,0.0,1.0
1994-05-11,34.0,36.38,33.25,36.0,733100,17.0,18.19,16.625,18.0,1466200,0.0,1.0
1994-05-12,33.0,34.88,31.81,34.0,699300,16.5,17.44,15.905,17.0,1398600,0.0,1.0
1994-05-13,33.88,34.12,31.5,33.12,917000,16.94,17.06,15.75,16.56,1834000,0.0,1.0
1994-05-16,30.75,34.88,30.38,34.0,1297500,15.375,17.44,15.19,17.0,2595000,0.0,1.0
1994-05-17,30.5,30.75,28.88,30.38,1901900,15.25,15.375,14.44,15.19,3803800,0.0,1.0
1994-05-18,31.88,32.25,30.25,31.5,1092500,15.94,16.125,15.125,15.75,2185000,0.0,1.0
1994-05-19,32.88,33.5,32.62,32.88,635400,16.44,16.75,16.31,16.44,1270800,0.0,1.0
1994-05-20,31.75,32.88,31.75,32.5,877100,15.875,16.44,15.875,16.25,1754200,0.0,1.0
1994-05-23,31.25,32.38,30.88,32.12,438400,15.625,16.19,15.44,16.06,876800,0.0,1.0
1994-05-24,31.88,32.12,31.12,32.0,613500,15.94,16.06,15.56,16.0,1227000,0.0,1.0
1994-05-25,33.12,33.5,31.5,31.88,553900,16.56,16.75,15.75,15.94,1107800,0.0,1.0
1994-05-26,33.0,33.62,32.88,33.12,436100,16.5,16.81,16.44,16.56,872200,0.0,1.0
1994-05-27,33.5,33.75,32.38,32.88,378100,16.75,16.875,16.19,16.44,756200,0.0,1.0
1994-05-31,34.06,34.5,33.0,33.5,299500,17.03,17.25,16.5,16.75,599000,0.0,1.0
1994-06-01,35.25,35.5,33.5,33.75,586200,17.625,17.75,16.75,16.875,1172400,0.0,1.0
1994-06-02,36.0,36.5,34.38,34.5,1175400,18.0,18.25,17.19,17.25,2350800,0.0,1.0
1994-06-03,36.25,36.62,35.75,36.12,577900,18.125,18.31,17.875,18.06,1155800,0.0,1.0
1994-06-06,35.5,36.75,34.88,36.75,928200,17.75,18.375,17.44,18.375,1856400,0.0,1.0
1994-06-07,33.12,35.5,32.88,35.25,1674700,16.56,17.75,16.44,17.625,3349400,0.0,1.0
1994-06-08,30.5,33.38,29.5,33.38,3275400,15.25,16.69,14.75,16.69,6550800,0.0,1.0
1994-06-09,30.62,31.62,29.75,30.62,1553900,15.31,15.81,14.875,15.31,3107800,0.0,1.0
1994-06-10,30.88,31.88,30.75,31.0,497200,15.44,15.94,15.375,15.5,994400,0.0,1.0
1994-06-13,29.5,30.62,29.38,30.62,853500,14.75,15.31,14.69,15.31,1707000,0.0,1.0
1994-06-14,30.5,30.75,29.75,29.88,870200,15.25,15.375,14.875,14.94,1740400,0.0,1.0
1994-06-15,30.88,31.25,30.25,30.5,356500,15.44,15.625,15.125,15.25,713000,0.0,1.0
1994-06-16,31.12,31.38,30.62,30.62,269900,15.56,15.69,15.31,15.31,539800,0.0,1.0
1994-06-17,31.62,31.62,29.75,31.25,817600,15.81,15.81,14.875,15.625,1635200,0.0,1.0
1994-06-20,28.38,30.75,28.25,30.62,2046900,14.19,15.375,14.125,15.31,4093800,0.0,1.0
1994-06-21,28.0,28.62,26.38,27.88,1747300,14.0,14.31,13.19,13.94,3494600,0.0,1.0
1994-06-22,28.75,29.62,28.25,28.62,1022600,14.375,14.81,14.125,14.31,2045200,0.0,1.0
1994-06-23,28.0,29.38,27.75,29.0,1128900,14.0,14.69,13.875,14.5,2257800,0.0,1.0
1994-06-24,28.38,29.5,27.5,27.5,792800,14.19,14.75,13.75,13.75,1585600,0.0,1.0
1994-06-27,29.62,29.75,28.12,28.25,904300,14.81,14.875,14.06,14.125,1808600,0.0,1.0
1994-06-28,30.5,30.75,29.62,29.62,1076800,15.25,15.375,14.81,14.81,2153600,0.0,1.0
1994-06-29,30.25,31.75,30.12,30.62,1316500,15.125,15.875,15.06,15.31,2633000,0.0,1.0
1994-06-30,31.0,31.62,30.5,30.75,788700,15.5,15.81,15.25,15.375,1577400,0.0,1.0
1994-07-01,31.38,31.5,30.0,31.0,504900,15.69,15.75,15.0,15.5,1009800,0.0,1.0
1994-07-05,31.5,31.88,31.0,31.25,456200,15.75,15.94,15.5,15.625,912400,0.0,1.0
1994-07-06,29.62,31.38,29.62,31.25,702200,14.81,15.69,14.81,15.625,1404400,0.0,1.0
1994-07-07,32.25,32.5,29.88,29.88,855000,16.125,16.25,14.94,14.94,1710000,0.0,1.0
1994-07-08,33.12,33.88,31.75,32.12,917900,16.56,16.94,15.875,16.06,1835800,0.0,1.0
1994-07-11,33.0,33.25,31.88,33.0,540600,16.5,16.625,15.94,16.5,1081200,0.0,1.0
1994-07-12,32.25,32.88,31.88,32.88,519100,16.125,16.44,15.94,16.44,1038200,0.0,1.0
1994-07-13,34.38,34.38,32.25,32.25,604600,17.19,17.19,16.125,16.125,1209200,0.0,1.0
1994-07-14,34.69,35.25,34.25,34.5,993100,17.345,17.625,17.125,17.25,1986200,0.0,1.0
1994-07-15,32.62,34.12,32.38,34.12,676600,16.31,17.06,16.19,17.06,1353200,0.0,1.0
1994-07-18,31.25,33.0,31.25,32.38,689400,15.625,16.5,15.625,16.19,1378800,0.0,1.0
1994-07-19,27.62,30.5,27.62,30.5,3902300,13.81,15.25,13.81,15.25,7804600,0.0,1.0
1994-07-20,27.38,28.25,26.62,27.5,1753800,13.69,14.125,13.31,13.75,3507600,0.0,1.0
1994-07-21,25.38,27.12,24.88,27.12,3701800,12.69,13.56,12.44,13.56,7403600,0.0,1.0
1994-07-22,26.38,26.38,25.5,25.75,855400,13.19,13.19,12.75,12.875,1710800,0.0,1.0
1994-07-25,25.88,26.38,25.0,26.38,1454000,12.94,13.19,12.5,13.19,2908000,0.0,1.0
1994-07-26,27.88,28.12,26.5,27.5,2086600,13.94,14.06,13.25,13.75,4173200,0.0,1.0
1994-07-27,28.5,28.88,28.0,28.62,903100,14.25,14.44,14.0,14.31,1806200,0.0,1.0
1994-07-28,27.75,28.5,27.38,28.5,512100,13.875,14.25,13.69,14.25,1024200,0.0,1.0
1994-07-29,29.31,29.5,28.0,28.25,1011200,14.655,14.75,14.0,14.125,2022400,0.0,1.0
1994-08-01,29.25,30.0,28.62,29.88,580900,14.625,15.0,14.31,14.94,1161800,0.0,1.0
1994-08-02,29.25,29.75,28.25,29.75,722800,14.625,14.875,14.125,14.875,1445600,0.0,1.0
1994-08-03,28.88,29.38,28.62,29.0,292900,14.44,14.69,14.31,14.5,585800,0.0,1.0
1994-08-04,28.12,29.25,28.0,29.0,458300,14.06,14.625,14.0,14.5,916600,0.0,1.0
1994-08-05,28.0,28.25,27.0,27.25,405500,14.0,14.125,13.5,13.625,811000,0.0,1.0
1994-08-08,27.88,28.12,27.5,27.62,186700,13.94,14.06,13.75,13.81,373400,0.0,1.0
1994-08-09,27.75,28.12,27.5,27.88,476200,13.875,14.06,13.75,13.94,952400,0.0,1.0
1994-08-10,30.0,30.5,28.0,28.0,1434600,15.0,15.25,14.0,14.0,2869200,0.0,1.0
1994-08-11,29.62,31.38,29.12,29.75,1576200,14.81,15.69,14.56,14.875,3152400,0.0,1.0
1994-08-12,30.12,30.88,29.62,29.88,883300,15.06,15.44,14.81,14.94,1766600,0.0,1.0
1994-08-15,30.75,30.75,30.0,30.38,277800,15.375,15.375,15.0,15.19,555600,0.0,1.0
1994-08-16,31.12,31.38,30.25,31.0,748500,15.56,15.69,15.125,15.5,1497000,0.0,1.0
1994-08-17,31.0,31.75,30.75,31.25,629900,15.5,15.875,15.375,15.625,1259800,0.0,1.0
1994-08-18,31.12,31.75,30.75,31.0,407500,15.56,15.875,15.375,15.5,815000,0.0,1.0
1994-08-19,30.75,31.12,30.62,31.0,424500,15.375,15.56,15.31,15.5,849000,0.0,1.0
1994-08-22,30.75,31.12,30.12,30.25,284500,15.375,15.56,15.06,15.125,569000,0.0,1.0
1994-08-23,29.38,30.75,29.25,30.62,1208300,14.69,15.375,14.625,15.31,2416600,0.0,1.0
1994-08-24,29.12,29.62,28.25,29.5,1271100,14.56,14.81,14.125,14.75,2542200,0.0,1.0
1994-08-25,29.5,30.12,28.69,29.12,779200,14.75,15.06,14.345,14.56,1558400,0.0,1.0
1994-08-26,29.0,30.12,28.5,30.0,808400,14.5,15.06,14.25,15.0,1616800,0.0,1.0
1994-08-29,28.12,29.0,28.12,28.75,1149800,14.06,14.5,14.06,14.375,2299600,0.0,1.0
1994-08-30,28.38,29.0,27.25,28.12,1905600,14.19,14.5,13.625,14.06,3811200,0.0,1.0
1994-08-31,27.62,28.38,27.38,28.38,1424100,13.81,14.19,13.69,14.19,2848200,0.0,1.0
1994-09-01,27.0,27.25,26.25,27.0,2333500,13.5,13.625,13.125,13.5,4667000,0.0,1.0
1994-09-02,27.5,27.75,26.62,27.12,833700,13.75,13.875,13.31,13.56,1667400,0.0,1.0
1994-09-06,27.5,27.88,27.0,27.38,636900,13.75,13.94,13.5,13.69,1273800,0.0,1.0
1994-09-07,29.12,29.25,27.62,27.75,1836200,14.56,14.625,13.81,13.875,3672400,0.0,1.0
1994-09-08,31.0,31.5,29.75,30.12,2753200,15.5,15.75,14.875,15.06,5506400,0.0,1.0
1994-09-09,31.25,31.5,30.0,30.88,1889200,15.625,15.75,15.0,15.44,3778400,0.0,1.0
1994-09-12,30.0,32.12,29.75,31.38,2432300,15.0,16.06,14.875,15.69,4864600,0.0,1.0
1994-09-13,29.88,31.25,29.88,31.0,1473400,14.94,15.625,14.94,15.5,2946800,0.0,1.0
1994-09-14,29.5,30.0,28.75,30.0,1592400,14.75,15.0,14.375,15.0,3184800,0.0,1.0
1994-09-15,30.25,30.38,29.38,29.5,967600,15.125,15.19,14.69,14.75,1935200,0.0,1.0
1994-09-16,29.5,30.12,29.38,30.12,768100,14.75,15.06,14.69,15.06,1536200,0.0,1.0
1994-09-19,29.25,29.88,29.25,29.88,1039800,14.625,14.94,14.625,14.94,2079600,0.0,1.0
1994-09-20,28.0,29.12,27.75,29.0,3388100,14.0,14.56,13.875,14.5,6776200,0.0,1.0
1994-09-21,27.75,28.12,27.38,28.0,1845600,13.875,14.06,13.69,14.0,3691200,0.0,1.0
1994-09-22,27.25,28.0,27.0,27.88,1772500,13.625,14.0,13.5,13.94,3545000,0.0,1.0
1994-09-23,27.38,27.38,26.88,27.0,1396600,13.69,13.69,13.44,13.5,2793200,0.0,1.0
1994-09-26,27.62,27.88,27.25,27.38,661100,13.81,13.94,13.625,13.69,1322200,0.0,1.0
1994-09-27,28.0,28.5,27.5,27.5,1559900,14.0,14.25,13.75,13.75,3119800,0.0,1.0
1994-09-28,28.5,28.88,27.88,28.12,1106200,14.25,14.44,13.94,14.06,2212400,0.0,1.0
1994-09-29,27.62,28.62,27.5,28.62,745800,13.81,14.31,13.75,14.31,1491600,0.0,1.0
1994-09-30,28.0,28.5,27.38,27.75,611800,14.0,14.25,13.69,13.875,1223600,0.0,1.0
1994-10-03,27.44,28.25,27.25,28.0,582300,13.72,14.125,13.625,14.0,1164600,0.0,1.0
1994-10-04,26.44,27.75,26.38,27.5,1362400,13.22,13.875,13.19,13.75,2724800,0.0,1.0
1994-10-05,26.88,27.0,26.0,26.5,2013900,13.44,13.5,13.0,13.25,4027800,0.0,1.0
1994-10-06,27.06,27.88,26.88,27.12,585900,13.53,13.94,13.44,13.56,1171800,0.0,1.0
1994-10-07,27.88,28.0,27.25,27.5,660200,13.94,14.0,13.625,13.75,1320400,0.0,1.0
1994-10-10,28.44,29.12,27.44,27.88,1080700,14.22,14.56,13.72,13.94,2161400,0.0,1.0
1994-10-11,28.88,29.62,28.62,28.88,1160300,14.44,14.81,14.31,14.44,2320600,0.0,1.0
1994-10-12,28.75,29.12,28.38,28.88,703500,14.375,14.56,14.19,14.44,1407000,0.0,1.0
1994-10-13,28.38,30.12,27.88,29.88,1408300,14.19,15.06,13.94,14.94,2816600,0.0,1.0
1994-10-14,28.38,28.75,27.88,28.25,678200,14.19,14.375,13.94,14.125,1356400,0.0,1.0
1994-10-17,28.56,29.12,28.0,28.38,479700,14.28,14.56,14.0,14.19,959400,0.0,1.0
1994-10-18,28.12,28.75,28.12,28.75,383800,14.06,14.375,14.06,14.375,767600,0.0,1.0
1994-10-19,29.75,30.12,28.12,28.12,1621700,14.875,15.06,14.06,14.06,3243400,0.0,1.0
1994-10-20,31.0,31.25,29.62,30.25,2680700,15.5,15.625,14.81,15.125,5361400,0.0,1.0
1994-10-21,31.12,31.12,30.12,31.0,951900,15.56,15.56,15.06,15.5,1903800,0.0,1.0
1994-10-24,30.44,31.88,30.38,31.25,1274700,15.22,15.94,15.19,15.625,2549400,0.0,1.0
1994-10-25,28.88,29.88,28.12,28.5,2559000,14.44,14.94,14.06,14.25,5118000,0.0,1.0
1994-10-26,28.88,29.62,28.75,29.5,635400,14.44,14.81,14.375,14.75,1270800,0.0,1.0
1994-10-27,28.88,29.62,28.88,29.12,532400,14.44,14.81,14.44,14.56,1064800,0.0,1.0
1994-10-28,29.12,29.5,28.88,29.12,598200,14.56,14.75,14.44,14.56,1196400,0.0,1.0
1994-10-31,28.75,29.25,28.62,29.0,464800,14.375,14.625,14.31,14.5,929600,0.0,1.0
1994-11-01,28.5,28.88,28.38,28.75,505300,14.25,14.44,14.19,14.375,1010600,0.0,1.0
1994-11-02,28.5,29.5,28.5,28.75,703100,14.25,14.75,14.25,14.375,1406200,0.0,1.0
1994-11-03,28.0,28.75,27.25,28.75,1426600,14.0,14.375,13.625,14.375,2853200,0.0,1.0
1994-11-04,27.62,28.25,27.62,28.12,485000,13.81,14.125,13.81,14.06,970000,0.0,1.0
1994-11-07,27.88,28.0,27.38,27.75,434100,13.94,14.0,13.69,13.875,868200,0.0,1.0
1994-11-08,27.94,28.25,27.75,28.0,294400,13.97,14.125,13.875,14.0,588800,0.0,1.0
1994-11-09,27.88,28.75,27.25,28.25,1012900,13.94,14.375,13.625,14.125,2025800,0.0,1.0
1994-11-10,27.62,28.38,27.38,27.62,535500,13.81,14.19,13.69,13.81,1071000,0.0,1.0
1994-11-11,27.38,27.75,27.25,27.5,316400,13.69,13.875,13.625,13.75,632800,0.0,1.0
1994-11-14,28.0,28.12,27.38,27.38,271600,14.0,14.06,13.69,13.69,543200,0.0,1.0
1994-11-15,27.12,28.88,26.88,28.25,1029700,13.56,14.44,13.44,14.125,2059400,0.0,1.0
1994-11-16,27.5,27.62,26.88,27.12,683100,13.75,13.81,13.44,13.56,1366200,0.0,1.0
1994-11-17,27.0,27.62,26.62,27.5,889400,13.5,13.81,13.31,13.75,1778800,0.0,1.0
1994-11-18,27.0,27.25,26.75,27.25,474900,13.5,13.625,13.375,13.625,949800,0.0,1.0
1994-11-21,26.56,27.62,26.5,27.38,482500,13.28,13.81,13.25,13.69,965000,0.0,1.0
1994-11-22,25.88,27.25,25.88,26.38,996300,12.94,13.625,12.94,13.19,1992600,0.0,1.0
1994-11-23,25.5,26.12,24.75,25.75,1401000,12.75,13.06,12.375,12.875,2802000,0.0,1.0
1994-11-25,25.5,25.75,25.25,25.5,365000,12.75,12.875,12.625,12.75,730000,0.0,1.0
1994-11-28,25.38,25.75,24.62,25.38,706400,12.69,12.875,12.31,12.69,1412800,0.0,1.0
1994-11-29,25.12,25.62,24.75,25.5,600900,12.56,12.81,12.375,12.75,1201800,0.0,1.0
1994-11-30,25.25,26.0,24.88,25.12,712800,12.625,13.0,12.44,12.56,1425600,0.0,1.0
1994-12-01,24.88,25.5,24.75,25.12,541400,12.44,12.75,12.375,12.56,1082800,0.0,1.0
1994-12-02,25.0,25.12,24.38,25.12,483600,12.5,12.56,12.19,12.56,967200,0.0,1.0
1994-12-05,25.38,25.62,24.88,24.88,419800,12.69,12.81,12.44,12.44,839600,0.0,1.0
1994-12-06,25.25,25.38,25.0,25.25,165200,12.625,12.69,12.5,12.625,330400,0.0,1.0
1994-12-07,23.56,25.12,23.25,25.0,930200,11.78,12.56,11.625,12.5,1860400,0.0,1.0
1994-12-08,22.12,23.75,21.88,23.5,1318400,11.06,11.875,10.94,11.75,2636800,0.0,1.0
1994-12-09,23.12,23.38,22.12,22.38,707700,11.56,11.69,11.06,11.19,1415400,0.0,1.0
1994-12-12,22.88,23.5,22.25,23.12,460700,11.44,11.75,11.125,11.56,921400,0.0,1.0
1994-12-13,23.25,23.38,22.75,23.0,280400,11.625,11.69,11.375,11.5,560800,0.0,1.0
1994-12-14,22.75,23.38,22.5,23.12,369800,11.375,11.69,11.25,11.56,739600,0.0,1.0
1994-12-15,23.38,23.5,22.88,23.0,364500,11.69,11.75,11.44,11.5,729000,0.0,1.0
1994-12-16,22.88,23.5,22.88,23.12,447200,11.44,11.75,11.44,11.56,894400,0.0,1.0
1994-12-19,21.25,22.88,21.0,22.88,1511300,10.625,11.44,10.5,11.44,3022600,0.0,1.0
1994-12-20,22.0,22.38,21.19,21.62,539500,11.0,11.19,10.595,10.81,1079000,0.0,1.0
1994-12-21,23.0,23.38,22.0,22.12,678600,11.5,11.69,11.0,11.06,1357200,0.0,1.0
1994-12-22,22.75,23.5,22.62,23.12,365300,11.375,11.75,11.31,11.56,730600,0.0,1.0
1994-12-23,23.25,23.75,22.75,22.75,531800,11.625,11.875,11.375,11.375,1063600,0.0,1.0
1994-12-27,22.75,23.5,22.62,23.38,424200,11.375,11.75,11.31,11.69,848400,0.0,1.0
1994-12-28,23.0,23.25,22.75,23.0,230800,11.5,11.625,11.375,11.5,461600,0.0,1.0
1994-12-29,23.25,23.5,22.88,22.88,361600,11.625,11.75,11.44,11.44,723200,0.0,1.0
1994-12-30,22.5,23.5,22.5,23.12,448700,11.25,11.75,11.25,11.56,897400,0.0,1.0
1995-01-03,23.0,23.25,22.25,22.62,342200,11.5,11.625,11.125,11.31,684400,0.0,1.0
1995-01-04,23.0,23.5,22.38,23.25,339600,11.5,11.75,11.19,11.625,679200,0.0,1.0
1995-01-05,24.0,24.12,22.88,23.12,473800,12.0,12.06,11.44,11.56,947600,0.0,1.0
1995-01-06,25.69,25.75,23.88,23.88,1323800,12.845,12.875,11.94,11.94,2647600,0.0,1.0
1995-01-09,26.25,27.0,25.75,25.88,1084600,13.125,13.5,12.875,12.94,2169200,0.0,1.0
1995-01-10,25.75,27.12,25.62,26.62,562900,12.875,13.56,12.81,13.31,1125800,0.0,1.0
1995-01-11,25.5,26.25,25.12,25.88,441500,12.75,13.125,12.56,12.94,883000,0.0,1.0
1995-01-12,26.25,26.5,25.25,25.38,699400,13.125,13.25,12.625,12.69,1398800,0.0,1.0
1995-01-13,26.5,26.88,26.25,26.5,607800,13.25,13.44,13.125,13.25,1215600,0.0,1.0
1995-01-16,26.0,26.62,25.88,26.62,548700,13.0,13.31,12.94,13.31,1097400,0.0,1.0
1995-01-17,26.0,26.38,25.75,26.25,475700,13.0,13.19,12.875,13.125,951400,0.0,1.0
1995-01-18,26.38,26.38,26.0,26.0,429000,13.19,13.19,13.0,13.0,858000,0.0,1.0
1995-01-19,26.38,26.75,26.12,26.38,399100,13.19,13.375,13.06,13.19,798200,0.0,1.0
1995-01-20,26.25,26.75,25.62,26.62,382300,13.125,13.375,12.81,13.31,764600,0.0,1.0
1995-01-23,25.75,26.0,25.5,25.88,513700,12.875,13.0,12.75,12.94,1027400,0.0,1.0
1995-01-24,26.25,26.62,25.25,25.75,560900,13.125,13.31,12.625,12.875,1121800,0.0,1.0
1995-01-25,24.38,26.12,24.12,25.5,1376400,12.19,13.06,12.06,12.75,2752800,0.0,1.0
1995-01-26,27.62,28.12,26.12,26.38,3803500,13.81,14.06,13.06,13.19,7607000,0.0,1.0
1995-01-27,28.25,28.5,27.38,27.75,1218800,14.125,14.25,13.69,13.875,2437600,0.0,1.0
1995-01-30,28.31,28.38,27.75,28.0,1028100,14.155,14.19,13.875,14.0,2056200,0.0,1.0
1995-01-31,27.88,28.38,27.75,28.25,592800,13.94,14.19,13.875,14.125,1185600,0.0,1.0
1995-02-01,28.25,28.5,27.62,27.75,553700,14.125,14.25,13.81,13.875,1107400,0.0,1.0
1995-02-02,28.12,28.5,28.0,28.38,308500,14.06,14.25,14.0,14.19,617000,0.0,1.0
1995-02-03,28.38,28.62,28.12,28.25,656300,14.19,14.31,14.06,14.125,1312600,0.0,1.0
1995-02-06,30.0,30.12,28.25,28.25,1093700,15.0,15.06,14.125,14.125,2187400,0.0,1.0
1995-02-07,31.0,31.25,29.62,30.0,2115400,15.5,15.625,14.81,15.0,4230800,0.0,1.0
1995-02-08,32.88,32.88,30.75,31.25,1577500,16.44,16.44,15.375,15.625,3155000,0.0,1.0
1995-02-09,33.12,34.5,32.75,32.75,1948100,16.56,17.25,16.375,16.375,3896200,0.0,1.0
1995-02-10,33.25,33.38,32.62,33.12,1129300,16.625,16.69,16.31,16.56,2258600,0.0,1.0
1995-02-13,33.25,33.62,32.75,32.88,544900,16.625,16.81,16.375,16.44,1089800,0.0,1.0
1995-02-14,33.81,33.88,33.25,33.38,613900,16.905,16.94,16.625,16.69,1227800,0.0,1.0
1995-02-15,33.75,34.38,33.62,33.88,657400,16.875,17.19,16.81,16.94,1314800,0.0,1.0
1995-02-16,33.75,33.88,33.38,33.75,413500,16.875,16.94,16.69,16.875,827000,0.0,1.0
1995-02-17,32.69,33.5,32.5,33.5,763400,16.345,16.75,16.25,16.75,1526800,0.0,1.0
1995-02-21,32.38,32.62,31.88,32.62,780300,16.19,16.31,15.94,16.31,1560600,0.0,1.0
1995-02-22,32.38,33.5,32.0,32.25,804300,16.19,16.75,16.0,16.125,1608600,0.0,1.0
1995-02-23,32.5,32.75,32.25,32.5,797000,16.25,16.375,16.125,16.25,1594000,0.0,1.0
1995-02-24,33.0,33.12,32.38,32.62,570700,16.5,16.56,16.19,16.31,1141400,0.0,1.0
1995-02-27,33.12,34.12,32.88,32.88,694300,16.56,17.06,16.44,16.44,1388600,0.0,1.0
1995-02-28,33.62,33.75,32.62,33.62,497900,16.81,16.875,16.31,16.81,995800,0.0,1.0
1995-03-01,33.88,34.25,33.62,33.62,489900,16.94,17.125,16.81,16.81,979800,0.0,1.0
1995-03-02,34.25,34.38,33.75,34.0,369700,17.125,17.19,16.875,17.0,739400,0.0,1.0
1995-03-03,36.12,36.38,34.0,34.25,924600,18.06,18.19,17.0,17.125,1849200,0.0,1.0
1995-03-06,35.62,36.0,34.62,35.75,993500,17.81,18.0,17.31,17.875,1987000,0.0,1.0
1995-03-07,35.0,35.88,34.88,35.38,548000,17.5,17.94,17.44,17.69,1096000,0.0,1.0
1995-03-08,37.12,37.12,34.62,35.12,1067000,18.56,18.56,17.31,17.56,2134000,0.0,1.0
1995-03-09,37.38,38.5,37.0,37.62,1743500,18.69,19.25,18.5,18.81,3487000,0.0,1.0
1995-03-10,37.25,37.62,36.38,37.12,633700,18.625,18.81,18.19,18.56,1267400,0.0,1.0
1995-03-13,37.5,37.5,36.62,37.12,506900,18.75,18.75,18.31,18.56,1013800,0.0,1.0
1995-03-14,38.12,38.88,37.5,37.5,1072400,19.06,19.44,18.75,18.75,2144800,0.0,1.0
1995-03-15,38.12,38.5,37.88,38.0,524000,19.06,19.25,18.94,19.0,1048000,0.0,1.0
1995-03-16,37.62,38.5,37.62,38.12,327500,18.81,19.25,18.81,19.06,655000,0.0,1.0
1995-03-17,37.25,38.0,37.25,37.75,271600,18.625,19.0,18.625,18.875,543200,0.0,1.0
1995-03-20,37.25,37.5,37.0,37.25,270500,18.625,18.75,18.5,18.625,541000,0.0,1.0
1995-03-21,36.0,36.88,35.25,36.88,1130700,18.0,18.44,17.625,18.44,2261400,0.0,1.0
1995-03-22,35.25,36.12,35.25,35.75,434500,17.625,18.06,17.625,17.875,869000,0.0,1.0
1995-03-23,36.12,36.62,35.25,35.25,508100,18.06,18.31,17.625,17.625,1016200,0.0,1.0
1995-03-24,36.62,36.75,36.12,36.25,554500,18.31,18.375,18.06,18.125,1109000,0.0,1.0
1995-03-27,37.94,38.12,36.25,36.62,587700,18.97,19.06,18.125,18.31,1175400,0.0,1.0
1995-03-28,38.25,38.62,37.75,38.12,703800,19.125,19.31,18.875,19.06,1407600,0.0,1.0
1995-03-29,36.12,38.12,35.75,38.12,835200,18.06,19.06,17.875,19.06,1670400,0.0,1.0
1995-03-30,34.5,36.62,34.0,36.5,1136000,17.25,18.31,17.0,18.25,2272000,0.0,1.0
1995-03-31,34.0,34.88,33.38,34.5,812000,17.0,17.44,16.69,17.25,1624000,0.0,1.0
1995-04-03,34.12,34.38,33.75,34.0,483900,17.06,17.19,16.875,17.0,967800,0.0,1.0
1995-04-04,35.0,35.12,34.0,34.0,845100,17.5,17.56,17.0,17.0,1690200,0.0,1.0
1995-04-05,36.0,36.25,34.5,34.75,1075900,18.0,18.125,17.25,17.375,2151800,0.0,1.0
1995-04-06,35.0,36.25,34.88,36.0,610300,17.5,18.125,17.44,18.0,1220600,0.0,1.0
1995-04-07,35.75,35.75,34.62,35.0,920600,17.875,17.875,17.31,17.5,1841200,0.0,1.0
1995-04-10,37.88,38.0,35.38,35.38,1911100,18.94,19.0,17.69,17.69,3822200,0.0,1.0
1995-04-11,36.75,38.5,36.38,38.25,870600,18.375,19.25,18.19,19.125,1741200,0.0,1.0
1995-04-12,38.38,38.38,36.75,36.88,972900,19.19,19.19,18.375,18.44,1945800,0.0,1.0
1995-04-13,39.12,39.12,38.25,38.25,938300,19.56,19.56,19.125,19.125,1876600,0.0,1.0
1995-04-17,38.75,39.5,38.12,39.25,679400,19.375,19.75,19.06,19.625,1358800,0.0,1.0
1995-04-18,38.25,39.38,37.5,39.12,655100,19.125,19.69,18.75,19.56,1310200,0.0,1.0
1995-04-19,36.75,38.5,36.5,38.0,898400,18.375,19.25,18.25,19.0,1796800,0.0,1.0
1995-04-20,36.88,37.38,36.0,37.0,1013600,18.44,18.69,18.0,18.5,2027200,0.0,1.0
1995-04-21,38.38,38.5,36.38,37.12,1391000,19.19,19.25,18.19,18.56,2782000,0.0,1.0
1995-04-24,39.88,40.75,37.75,38.25,2070900,19.94,20.375,18.875,19.125,4141800,0.0,1.0
1995-04-25,42.5,42.62,39.62,39.75,2212400,21.25,21.31,19.81,19.875,4424800,0.0,1.0
1995-04-26,41.12,42.25,41.0,41.88,1288200,20.56,21.125,20.5,20.94,2576400,0.0,1.0
1995-04-27,24.69,25.13,22.56,22.94,12484800,12.345,12.565,11.28,11.47,24969600,0.0,1.0
1995-04-28,49.81,50.0,48.12,49.25,1503700,24.905,25.0,24.06,24.625,3007400,0.0,1.0
1995-05-01,48.75,49.75,48.62,49.62,1110400,24.375,24.875,24.31,24.81,2220800,0.0,1.0
1995-05-02,49.38,49.5,48.0,48.75,1003100,24.69,24.75,24.0,24.375,2006200,0.0,1.0
1995-05-03,49.88,50.38,49.25,49.25,990400,24.94,25.19,24.625,24.625,1980800,0.0,1.0
1995-05-04,49.31,50.75,49.0,50.25,1105100,24.655,25.375,24.5,25.125,2210200,0.0,1.0
1995-05-05,48.5,50.0,48.38,49.62,792400,24.25,25.0,24.19,24.81,1584800,0.0,1.0
1995-05-08,48.75,49.25,47.75,48.12,719800,24.375,24.625,23.875,24.06,1439600,0.0,1.0
1995-05-09,48.62,49.12,47.75,49.0,572900,24.31,24.56,23.875,24.5,1145800,0.0,1.0
1995-05-10,48.94,49.38,47.88,49.12,804500,24.47,24.69,23.94,24.56,1609000,0.0,1.0
1995-05-11,49.88,49.88,48.44,48.62,683800,24.94,24.94,24.22,24.31,1367600,0.0,1.0
1995-05-12,51.25,52.0,49.5,49.5,1005300,25.625,26.0,24.75,24.75,2010600,0.0,1.0
1995-05-15,50.5,51.75,50.38,51.38,389800,25.25,25.875,25.19,25.69,779600,0.0,1.0
1995-05-16,51.0,51.38,50.25,50.62,437400,25.5,25.69,25.125,25.31,874800,0.0,1.0
1995-05-17,51.12,51.75,50.25,51.38,947900,25.56,25.875,25.125,25.69,1895800,0.0,1.0
1995-05-18,51.5,54.25,50.88,51.25,1823700,25.75,27.125,25.44,25.625,3647400,0.0,1.0
1995-05-19,51.12,51.75,50.25,51.25,918100,25.56,25.875,25.125,25.625,1836200,0.0,1.0
1995-05-22,52.19,52.25,50.88,51.12,572300,26.095,26.125,25.44,25.56,1144600,0.0,1.0
1995-05-23,55.0,55.38,52.25,52.5,1307800,27.5,27.69,26.125,26.25,2615600,0.0,1.0
1995-05-24,52.25,55.88,51.5,55.12,1311300,26.125,27.94,25.75,27.56,2622600,0.0,1.0
1995-05-25,53.38,54.25,51.5,52.12,1211800,26.69,27.125,25.75,26.06,2423600,0.0,1.0
1995-05-26,51.75,53.62,51.62,53.38,692500,25.875,26.81,25.81,26.69,1385000,0.0,1.0
1995-05-30,49.5,52.0,48.75,51.75,1284500,24.75,26.0,24.375,25.875,2569000,0.0,1.0
1995-05-31,49.25,49.75,47.75,49.38,1151200,24.625,24.875,23.875,24.69,2302400,0.0,1.0
1995-06-01,51.5,51.75,49.25,49.38,1784400,25.75,25.875,24.625,24.69,3568800,0.0,1.0
1995-06-02,53.88,54.75,50.5,50.5,2067900,26.94,27.375,25.25,25.25,4135800,0.0,1.0
1995-06-05,55.25,56.88,54.88,55.12,1394900,27.625,28.44,27.44,27.56,2789800,0.0,1.0
1995-06-06,53.75,55.88,53.75,55.25,993300,26.875,27.94,26.875,27.625,1986600,0.0,1.0
1995-06-07,54.38,54.5,52.38,53.88,1392600,27.19,27.25,26.19,26.94,2785200,0.0,1.0
1995-06-08,54.75,55.0,54.0,54.5,891800,27.375,27.5,27.0,27.25,1783600,0.0,1.0
1995-06-09,56.5,56.5,54.0,54.5,778100,28.25,28.25,27.0,27.25,1556200,0.0,1.0
1995-06-12,59.25,59.38,56.38,56.5,1500400,29.625,29.69,28.19,28.25,3000800,0.0,1.0
1995-06-13,59.12,60.0,58.5,59.5,1223800,29.56,30.0,29.25,29.75,2447600,0.0,1.0
1995-06-14,59.5,59.88,58.25,58.75,759800,29.75,29.94,29.125,29.375,1519600,0.0,1.0
1995-06-15,59.62,61.25,59.25,59.5,1041300,29.81,30.625,29.625,29.75,2082600,0.0,1.0
1995-06-16,59.62,60.38,59.38,59.75,522700,29.81,30.19,29.69,29.875,1045400,0.0,1.0
1995-06-19,62.75,63.0,59.75,59.75,1591100,31.375,31.5,29.875,29.875,3182200,0.0,1.0
1995-06-20,64.88,65.0,61.25,63.0,1560000,32.44,32.5,30.625,31.5,3120000,0.0,1.0
1995-06-21,64.25,66.62,63.25,65.5,1542200,32.125,33.31,31.625,32.75,3084400,0.0,1.0
1995-06-22,67.38,67.5,63.5,64.5,1699900,33.69,33.75,31.75,32.25,3399800,0.0,1.0
1995-06-23,67.0,67.62,66.62,67.5,1029800,33.5,33.81,33.31,33.75,2059600,0.0,1.0
1995-06-26,64.62,67.0,64.5,66.88,1127900,32.31,33.5,32.25,33.44,2255800,0.0,1.0
1995-06-27,62.25,64.62,62.0,64.25,1617900,31.125,32.31,31.0,32.125,3235800,0.0,1.0
1995-06-28,61.62,62.0,60.25,61.62,2179500,30.81,31.0,30.125,30.81,4359000,0.0,1.0
1995-06-29,63.12,63.5,61.25,61.62,1270500,31.56,31.75,30.625,30.81,2541000,0.0,1.0
1995-06-30,62.69,64.12,62.38,63.62,809400,31.345,32.06,31.19,31.81,1618800,0.0,1.0
1995-07-03,62.88,63.12,62.12,62.5,174900,31.44,31.56,31.06,31.25,349800,0.0,1.0
1995-07-05,62.0,63.75,60.5,63.75,1751100,31.0,31.875,30.25,31.875,3502200,0.0,1.0
1995-07-06,66.5,66.5,61.38,62.38,1746300,33.25,33.25,30.69,31.19,3492600,0.0,1.0
1995-07-07,68.5,69.0,65.75,66.25,1783500,34.25,34.5,32.875,33.125,3567000,0.0,1.0
1995-07-10,68.5,70.0,68.0,68.62,956900,34.25,35.0,34.0,34.31,1913800,0.0,1.0
1995-07-11,66.62,68.25,66.62,68.25,743300,33.31,34.125,33.31,34.125,1486600,0.0,1.0
1995-07-12,69.88,70.5,66.62,67.5,1877900,34.94,35.25,33.31,33.75,3755800,0.0,1.0
1995-07-13,70.38,72.25,69.5,70.25,1724200,35.19,36.125,34.75,35.125,3448400,0.0,1.0
1995-07-14,70.12,70.5,68.12,68.75,1817100,35.06,35.25,34.06,34.375,3634200,0.0,1.0
1995-07-17,72.25,72.5,69.88,71.5,1615500,36.125,36.25,34.94,35.75,3231000,0.0,1.0
1995-07-18,35.13,37.63,34.63,37.5,3068200,35.13,37.63,34.63,37.5,3068200,0.0,2.0
1995-07-19,32.63,33.5,28.88,33.5,3980900,32.63,33.5,28.88,33.5,3980900,0.0,1.0
1995-07-20,35.5,35.75,32.63,33.38,5197700,35.5,35.75,32.63,33.38,5197700,0.0,1.0
1995-07-21,36.13,37.63,35.25,35.25,3025400,36.13,37.63,35.25,35.25,3025400,0.0,1.0
1995-07-24,39.25,39.5,36.63,36.63,2801800,39.25,39.5,36.63,36.63,2801800,0.0,1.0
1995-07-25,41.0,41.88,39.75,40.88,3929300,41.0,41.88,39.75,40.88,3929300,0.0,1.0
1995-07-26,44.13,44.25,42.13,42.5,4394200,44.13,44.25,42.13,42.5,4394200,0.0,1.0
1995-07-27,45.86,48.5,45.86,46.75,7120100,45.86,48.5,45.86,46.75,7120100,0.0,1.0
1995-07-28,46.63,47.13,45.0,46.25,3090500,46.63,47.13,45.0,46.25,3090500,0.0,1.0
1995-07-31,46.0,47.13,44.88,47.0,2601200,46.0,47.13,44.88,47.0,2601200,0.0,1.0
1995-08-01,44.25,46.0,43.63,46.0,2533900,44.25,46.0,43.63,46.0,2533900,0.0,1.0
1995-08-02,43.38,46.13,41.13,45.13,5047500,43.38,46.13,41.13,45.13,5047500,0.0,1.0
1995-08-03,42.5,43.25,40.25,41.75,3691700,42.5,43.25,40.25,41.75,3691700,0.0,1.0
1995-08-04,44.0,44.25,42.75,42.88,2105500,44.0,44.25,42.75,42.88,2105500,0.0,1.0
1995-08-07,44.5,44.75,43.63,44.13,1673500,44.5,44.75,43.63,44.13,1673500,0.0,1.0
1995-08-08,44.5,44.88,44.0,44.88,1161900,44.5,44.88,44.0,44.88,1161900,0.0,1.0
1995-08-09,44.75,45.5,44.38,45.38,1268700,44.75,45.5,44.38,45.38,1268700,0.0,1.0
1995-08-10,43.25,44.88,43.13,44.75,1279500,43.25,44.88,43.13,44.75,1279500,0.0,1.0
1995-08-11,45.13,45.25,43.75,43.88,1827100,45.13,45.25,43.75,43.88,1827100,0.0,1.0
1995-08-14,46.0,46.13,44.88,45.38,1124500,46.0,46.13,44.88,45.38,1124500,0.0,1.0
1995-08-15,49.13,49.75,47.0,48.5,4064100,49.13,49.75,47.0,48.5,4064100,0.0,1.0
1995-08-16,51.38,53.0,49.88,50.13,3859800,51.38,53.0,49.88,50.13,3859800,0.0,1.0
1995-08-17,54.25,55.38,51.38,51.5,2984000,54.25,55.38,51.38,51.5,2984000,0.0,1.0
1995-08-18,52.38,55.13,52.25,54.5,2595400,52.38,55.13,52.25,54.5,2595400,0.0,1.0
1995-08-21,49.81,53.38,49.75,53.0,3318700,49.81,53.38,49.75,53.0,3318700,0.0,1.0
1995-08-22,53.38,53.63,49.75,50.38,3062900,53.38,53.63,49.75,50.38,3062900,0.0,1.0
1995-08-23,56.88,58.38,53.88,53.88,4047300,56.88,58.38,53.88,53.88,4047300,0.0,1.0
1995-08-24,56.75,58.0,54.25,57.63,3464600,56.75,58.0,54.25,57.63,3464600,0.0,1.0
1995-08-25,56.5,57.0,55.5,56.63,1441400,56.5,57.0,55.5,56.63,1441400,0.0,1.0
1995-08-28,53.38,56.75,53.25,56.75,2447900,53.38,56.75,53.25,56.75,2447900,0.0,1.0
1995-08-29,54.63,55.38,48.0,53.63,6448100,54.63,55.38,48.0,53.63,6448100,0.0,1.0
1995-08-30,55.38,55.75,53.75,55.63,3480700,55.38,55.75,53.75,55.63,3480700,0.0,1.0
1995-08-31,54.5,55.63,54.13,55.25,1677500,54.5,55.63,54.13,55.25,1677500,0.0,1.0
1995-09-01,54.5,55.13,53.38,54.13,1404800,54.5,55.13,53.38,54.13,1404800,0.0,1.0
1995-09-05,56.63,57.88,53.63,54.5,2639600,56.63,57.88,53.63,54.5,2639600,0.0,1.0
1995-09-06,56.88,57.5,55.25,57.38,2403600,56.88,57.5,55.25,57.38,2403600,0.0,1.0
1995-09-07,58.5,59.75,57.0,57.13,2770600,58.5,59.75,57.0,57.13,2770600,0.0,1.0
1995-09-08,58.63,58.88,56.5,58.5,2130900,58.63,58.88,56.5,58.5,2130900,0.0,1.0
1995-09-11,59.0,60.38,58.38,58.38,2220400,59.0,60.38,58.38,58.38,2220400,0.0,1.0
1995-09-12,58.25,59.38,57.5,59.25,1901200,58.25,59.38,57.5,59.25,1901200,0.0,1.0
1995-09-13,59.13,59.75,56.88,58.13,2680600,59.13,59.75,56.88,58.13,2680600,0.0,1.0
1995-09-14,56.0,59.5,55.38,59.25,3031500,56.0,59.5,55.38,59.25,3031500,0.0,1.0
1995-09-15,55.25,55.5,52.0,54.75,3797600,55.25,55.5,52.0,54.75,3797600,0.0,1.0
1995-09-18,57.13,57.38,52.88,55.5,3358600,57.13,57.38,52.88,55.5,3358600,0.0,1.0
1995-09-19,59.63,59.88,56.5,56.63,3008100,59.63,59.88,56.5,56.63,3008100,0.0,1.0
1995-09-20,58.25,61.13,58.0,60.25,2223900,58.25,61.13,58.0,60.25,2223900,0.0,1.0
1995-09-21,56.88,58.88,56.13,57.88,2782100,56.88,58.88,56.13,57.88,2782100,0.0,1.0
1995-09-22,56.0,57.88,55.75,56.5,2081600,56.0,57.88,55.75,56.5,2081600,0.0,1.0
1995-09-25,54.63,55.63,53.63,55.63,1984900,54.63,55.63,53.63,55.63,1984900,0.0,1.0
1995-09-26,54.63,56.38,53.88,54.63,2796400,54.63,56.38,53.88,54.63,2796400,0.0,1.0
1995-09-27,54.75,54.75,50.75,53.88,3896200,54.75,54.75,50.75,53.88,3896200,0.0,1.0
1995-09-28,58.13,58.63,55.13,55.88,3187500,58.13,58.63,55.13,55.88,3187500,0.0,1.0
1995-09-29,57.25,58.5,55.63,58.13,3074500,57.25,58.5,55.63,58.13,3074500,0.0,1.0
1995-10-02,55.5,58.13,54.75,57.25,2613800,55.5,58.13,54.75,57.25,2613800,0.0,1.0
1995-10-03,54.38,55.88,53.5,55.25,3373200,54.38,55.88,53.5,55.25,3373200,0.0,1.0
1995-10-04,50.13,52.75,50.0,52.75,3454700,50.13,52.75,50.0,52.75,3454700,0.0,1.0
1995-10-05,52.88,53.13,49.0,49.88,3936400,52.88,53.13,49.0,49.88,3936400,0.0,1.0
1995-10-06,50.88,54.25,50.5,53.75,2942400,50.88,54.25,50.5,53.75,2942400,0.0,1.0
1995-10-09,46.75,51.0,46.25,50.25,5253900,46.75,51.0,46.25,50.25,5253900,0.0,1.0
1995-10-10,45.63,47.25,41.5,43.25,7801300,45.63,47.25,41.5,43.25,7801300,0.0,1.0
1995-10-11,46.38,48.75,44.5,48.5,4970100,46.38,48.75,44.5,48.5,4970100,0.0,1.0
1995-10-12,47.75,49.5,45.75,46.63,4388200,47.75,49.5,45.75,46.63,4388200,0.0,1.0
1995-10-13,45.88,49.5,45.88,48.88,3657800,45.88,49.5,45.88,48.88,3657800,0.0,1.0
1995-10-16,40.25,46.63,39.38,45.0,8254600,40.25,46.63,39.38,45.0,8254600,0.0,1.0
1995-10-17,45.13,45.13,40.63,42.13,5471000,45.13,45.13,40.63,42.13,5471000,0.0,1.0
1995-10-18,45.0,47.63,44.75,46.88,4016500,45.0,47.63,44.75,46.88,4016500,0.0,1.0
1995-10-19,45.69,46.0,43.88,44.63,2704100,45.69,46.0,43.88,44.63,2704100,0.0,1.0
1995-10-20,44.44,46.13,43.88,45.88,1838400,44.44,46.13,43.88,45.88,1838400,0.0,1.0
1995-10-23,47.5,48.25,42.75,43.75,3786600,47.5,48.25,42.75,43.75,3786600,0.0,1.0
1995-10-24,44.63,50.25,44.5,50.0,6000100,44.63,50.25,44.5,50.0,6000100,0.0,1.0
1995-10-25,43.13,46.0,42.88,45.13,3305900,43.13,46.0,42.88,45.13,3305900,0.0,1.0
1995-10-26,43.63,44.5,40.75,43.25,3802200,43.63,44.5,40.75,43.25,3802200,0.0,1.0
1995-10-27,43.5,44.75,42.63,43.5,2876200,43.5,44.75,42.63,43.5,2876200,0.0,1.0
1995-10-30,43.88,45.13,43.75,44.13,2204000,43.88,45.13,43.75,44.13,2204000,0.0,1.0
1995-10-31,42.13,44.63,41.63,44.38,3026500,42.13,44.63,41.63,44.38,3026500,0.0,1.0
1995-11-01,42.13,43.13,41.38,42.25,2109100,42.13,43.13,41.38,42.25,2109100,0.0,1.0
1995-11-02,41.0,42.75,39.88,42.5,2271100,41.0,42.75,39.88,42.5,2271100,0.0,1.0
1995-11-03,40.5,41.88,39.88,41.63,2322300,40.5,41.88,39.88,41.63,2322300,0.0,1.0
1995-11-06,40.75,42.38,40.25,40.5,2188700,40.75,42.38,40.25,40.5,2188700,0.0,1.0
1995-11-07,28.0,31.0,27.13,30.75,22408600,28.0,31.0,27.13,30.75,22408600,0.0,1.0
1995-11-08,28.63,30.5,28.0,29.0,11551000,28.63,30.5,28.0,29.0,11551000,0.0,1.0
1995-11-09,30.13,31.25,29.5,30.13,6368800,30.13,31.25,29.5,30.13,6368800,0.0,1.0
1995-11-10,30.0,30.38,29.75,30.13,3043800,30.0,30.38,29.75,30.13,3043800,0.0,1.0
1995-11-13,29.06,30.0,28.88,29.88,1416600,29.06,30.0,28.88,29.88,1416600,0.0,1.0
1995-11-14,28.13,30.0,28.13,28.88,1445500,28.13,30.0,28.13,28.88,1445500,0.0,1.0
1995-11-15,27.13,28.63,26.13,28.63,2329000,27.13,28.63,26.13,28.63,2329000,0.0,1.0
1995-11-16,26.25,27.13,25.88,27.0,1775200,26.25,27.13,25.88,27.0,1775200,0.0,1.0
1995-11-17,26.0,26.38,24.63,25.88,2547100,26.0,26.38,24.63,25.88,2547100,0.0,1.0
1995-11-20,24.75,27.0,24.38,27.0,1801900,24.75,27.0,24.38,27.0,1801900,0.0,1.0
1995-11-21,25.75,25.88,23.0,24.5,3921100,25.75,25.88,23.0,24.5,3921100,0.0,1.0
1995-11-22,26.0,27.5,25.63,26.38,2604700,26.0,27.5,25.63,26.38,2604700,0.0,1.0
1995-11-24,27.13,27.13,25.88,26.25,730400,27.13,27.13,25.88,26.25,730400,0.0,1.0
1995-11-27,26.88,28.13,26.63,28.0,2150000,26.88,28.13,26.63,28.0,2150000,0.0,1.0
1995-11-28,28.0,28.0,26.5,26.75,1884400,28.0,28.0,26.5,26.75,1884400,0.0,1.0
1995-11-29,29.0,29.88,28.25,28.38,2560200,29.0,29.88,28.25,28.38,2560200,0.0,1.0
1995-11-30,29.0,29.5,28.75,28.88,2696800,29.0,29.5,28.75,28.88,2696800,0.0,1.0
1995-12-01,27.13,29.13,27.13,29.13,1473000,27.13,29.13,27.13,29.13,1473000,0.0,1.0
1995-12-04,26.88,27.88,26.5,27.5,1506900,26.88,27.88,26.5,27.5,1506900,0.0,1.0
1995-12-05,25.38,27.0,24.88,27.0,3009000,25.38,27.0,24.88,27.0,3009000,0.0,1.0
1995-12-06,24.88,25.75,23.88,25.75,2979600,24.88,25.75,23.88,25.75,2979600,0.0,1.0
1995-12-07,26.0,26.13,23.88,25.0,2394500,26.0,26.13,23.88,25.0,2394500,0.0,1.0
1995-12-08,26.5,26.5,25.0,25.88,1700300,26.5,26.5,25.0,25.88,1700300,0.0,1.0
1995-12-11,28.0,28.25,25.88,26.63,2355100,28.0,28.25,25.88,26.63,2355100,0.0,1.0
1995-12-12,29.25,29.5,27.63,28.13,2748900,29.25,29.5,27.63,28.13,2748900,0.0,1.0
1995-12-13,28.5,29.5,27.69,29.38,1823900,28.5,29.5,27.69,29.38,1823900,0.0,1.0
1995-12-14,26.25,28.5,26.25,28.38,2009000,26.25,28.5,26.25,28.38,2009000,0.0,1.0
1995-12-15,25.38,26.13,24.38,26.0,2570700,25.38,26.13,24.38,26.0,2570700,0.0,1.0
1995-12-18,25.38,25.63,23.5,25.38,2322200,25.38,25.63,23.5,25.38,2322200,0.0,1.0
1995-12-19,26.5,26.88,25.13,25.75,1664600,26.5,26.88,25.13,25.75,1664600,0.0,1.0
1995-12-20,25.38,27.5,25.25,27.5,2273500,25.38,27.5,25.25,27.5,2273500,0.0,1.0
1995-12-21,25.5,26.25,25.38,25.75,1208700,25.5,26.25,25.38,25.75,1208700,0.0,1.0
1995-12-22,26.0,26.25,25.25,25.5,1804900,26.0,26.25,25.25,25.5,1804900,0.0,1.0
1995-12-26,27.63,28.0,26.25,26.38,2096100,27.63,28.0,26.25,26.38,2096100,0.0,1.0
1995-12-27,26.88,27.88,25.5,27.75,2198300,26.88,27.88,25.5,27.75,2198300,0.0,1.0
1995-12-28,19.88,21.88,18.88,21.75,14371200,19.88,21.88,18.88,21.75,14371200,0.0,1.0
1995-12-29,19.75,20.38,19.63,20.0,4658200,19.75,20.38,19.63,20.0,4658200,0.0,1.0
1996-01-02,21.0,21.5,19.88,20.0,2214300,21.0,21.5,19.88,20.0,2214300,0.0,1.0
1996-01-03,19.88,21.5,19.88,21.0,1886100,19.88,21.5,19.88,21.0,1886100,0.0,1.0
1996-01-04,21.0,21.5,19.875,20.0,1901700,21.0,21.5,19.875,20.0,1901700,0.0,1.0
1996-01-05,19.875,21.5,19.875,21.0,1609100,19.875,21.5,19.875,21.0,1609100,0.0,1.0
1996-01-08,19.52,19.75,19.38,19.38,615700,19.52,19.75,19.38,19.38,615700,0.0,1.0
1996-01-09,18.12,20.0,18.0,19.62,1897300,18.12,20.0,18.0,19.62,1897300,0.0,1.0
1996-01-10,19.5156,19.75,19.375,19.375,615700,19.5156,19.75,19.375,19.375,615700,0.0,1.0
1996-01-11,18.125,20.0,18.0,19.625,2761400,18.125,20.0,18.0,19.625,2761400,0.0,1.0
1996-01-12,18.0,19.0,17.75,17.875,1063200,18.0,19.0,17.75,17.875,1063200,0.0,1.0
1996-01-15,17.75,18.75,17.75,18.75,1560600,17.75,18.75,17.75,18.75,1560600,0.0,1.0
1996-01-16,18.25,18.5,17.5,18.5,1322600,18.25,18.5,17.5,18.5,1322600,0.0,1.0
1996-01-17,17.75,18.75,17.75,18.75,2098200,17.75,18.75,17.75,18.75,2098200,0.0,1.0
1996-01-18,18.25,18.5,17.5,18.5,1164200,18.25,18.5,17.5,18.5,1164200,0.0,1.0
1996-01-19,18.75,19.375,17.625,17.875,1128600,18.75,19.375,17.625,17.875,1128600,0.0,1.0
1996-01-22,20.12,20.25,18.75,18.88,1653800,20.12,20.25,18.75,18.88,1653800,0.0,1.0
1996-01-23,20.44,20.75,20.0,20.25,1230800,20.44,20.75,20.0,20.25,1230800,0.0,1.0
1996-01-24,20.125,20.25,18.75,18.875,2301000,20.125,20.25,18.75,18.875,2301000,0.0,1.0
1996-01-25,20.4375,20.75,20.0,20.25,2303200,20.4375,20.75,20.0,20.25,2303200,0.0,1.0
1996-01-26,21.5,21.5,20.5,20.875,3584700,21.5,21.5,20.5,20.875,3584700,0.0,1.0
1996-01-29,21.0,22.12,20.38,21.88,1164500,21.0,22.12,20.38,21.88,1164500,0.0,1.0
1996-01-30,21.75,22.25,21.0,21.12,907100,21.75,22.25,21.0,21.12,907100,0.0,1.0
1996-01-31,21.0,22.125,20.375,21.875,906400,21.0,22.125,20.375,21.875,906400,0.0,1.0
1996-02-01,21.75,22.25,21.0,21.125,1481900,21.75,22.25,21.0,21.125,1481900,0.0,1.0
1996-02-02,21.375,21.875,20.875,21.75,791000,21.375,21.875,20.875,21.75,791000,0.0,1.0
1996-02-05,24.375,24.625,22.375,22.75,2416800,24.375,24.625,22.375,22.75,2416800,0.0,1.0
1996-02-06,25.75,26.25,24.875,24.875,3102400,25.75,26.25,24.875,24.875,3102400,0.0,1.0
1996-02-07,26.375,27.25,26.125,26.5,3800800,26.375,27.25,26.125,26.5,3800800,0.0,1.0
1996-02-08,25.0,26.5,24.625,26.5,2835100,25.0,26.5,24.625,26.5,2835100,0.0,1.0
1996-02-09,23.875,24.875,23.375,24.875,2923500,23.875,24.875,23.375,24.875,2923500,0.0,1.0
1996-02-12,23.5625,24.2344,23.5,24.0,1058300,23.5625,24.2344,23.5,24.0,1058300,0.0,1.0
1996-02-13,23.25,24.0,22.0,22.5,2028700,23.25,24.0,22.0,22.5,2028700,0.0,1.0
1996-02-14,19.625,20.5,18.625,18.875,7630900,19.625,20.5,18.625,18.875,7630900,0.0,1.0
1996-02-15,19.125,19.75,18.875,19.75,3816200,19.125,19.75,18.875,19.75,3816200,0.0,1.0
1996-02-16,18.875,19.125,18.0,18.75,2064300,18.875,19.125,18.0,18.75,2064300,0.0,1.0
1996-02-20,19.5,19.625,18.625,18.75,1252500,19.5,19.625,18.625,18.75,1252500,0.0,1.0
1996-02-21,20.0,20.125,19.5,19.625,1122800,20.0,20.125,19.5,19.625,1122800,0.0,1.0
1996-02-22,20.125,20.4063,19.875,20.0,1975000,20.125,20.4063,19.875,20.0,1975000,0.0,1.0
1996-02-23,19.375,20.25,19.375,20.125,1199900,19.375,20.25,19.375,20.125,1199900,0.0,1.0
1996-02-26,18.375,19.75,18.375,19.25,1477700,18.375,19.75,18.375,19.25,1477700,0.0,1.0
1996-02-27,18.875,19.5,18.5,18.625,1404700,18.875,19.5,18.5,18.625,1404700,0.0,1.0
1996-02-28,20.375,20.875,19.0,19.25,5092400,20.375,20.875,19.0,19.25,5092400,0.0,1.0
1996-02-29,18.8125,20.375,18.75,20.125,4949500,18.8125,20.375,18.75,20.125,4949500,0.0,1.0
1996-03-01,18.88,19.12,18.25,18.88,2178000,18.88,19.12,18.25,18.88,2178000,0.0,1.0
1996-03-04,19.0,19.5,18.88,19.38,733100,19.0,19.5,18.88,19.38,733100,0.0,1.0
1996-03-05,18.8125,18.8125,18.8125,18.8125,744100,18.8125,18.8125,18.8125,18.8125,744100,0.0,1.0
1996-03-06,19.0,19.5,18.875,19.375,733100,19.0,19.5,18.875,19.375,733100,0.0,1.0
1996-03-07,19.25,19.5,18.875,19.125,744100,19.25,19.5,18.875,19.125,744100,0.0,1.0
1996-03-08,18.0,19.25,17.875,19.25,1502500,18.0,19.25,17.875,19.25,1502500,0.0,1.0
1996-03-11,18.12,18.75,17.88,17.88,1351700,18.12,18.75,17.88,17.88,1351700,0.0,1.0
1996-03-12,17.62,18.25,17.5,18.12,1173900,17.62,18.25,17.5,18.12,1173900,0.0,1.0
1996-03-13,18.125,18.75,17.875,17.875,872200,18.125,18.75,17.875,17.875,872200,0.0,1.0
1996-03-14,17.625,18.25,17.5,18.125,796400,17.625,18.25,17.5,18.125,796400,0.0,1.0
1996-03-15,17.875,18.0,17.625,17.75,1444600,17.875,18.0,17.625,17.75,1444600,0.0,1.0
1996-03-18,19.75,20.0,19.12,19.38,2507600,19.75,20.0,19.12,19.38,2507600,0.0,1.0
1996-03-19,18.62,19.75,18.38,19.38,3194500,18.62,19.75,18.38,19.38,3194500,0.0,1.0
1996-03-20,19.75,20.0,19.125,19.375,1836500,19.75,20.0,19.125,19.375,1836500,0.0,1.0
1996-03-21,18.625,19.75,18.375,19.375,895400,18.625,19.75,18.375,19.375,895400,0.0,1.0
1996-03-22,18.125,18.625,17.75,18.625,665300,18.125,18.625,17.75,18.625,665300,0.0,1.0
1996-03-25,17.12,18.38,17.12,18.38,1352100,17.12,18.38,17.12,18.38,1352100,0.0,1.0
1996-03-26,17.25,17.5,17.0,17.25,1484100,17.25,17.5,17.0,17.25,1484100,0.0,1.0
1996-03-27,17.125,18.375,17.125,18.375,1605500,17.125,18.375,17.125,18.375,1605500,0.0,1.0
1996-03-28,17.25,17.5,17.0,17.25,947100,17.25,17.5,17.0,17.25,947100,0.0,1.0
1996-03-29,17.875,18.25,17.125,17.375,778800,17.875,18.25,17.125,17.375,778800,0.0,1.0
1996-04-01,17.875,17.875,17.875,17.875,525900,17.875,17.875,17.875,17.875,525900,0.0,1.0
1996-04-02,18.0,18.375,18.0,18.125,525900,18.0,18.375,18.0,18.125,525900,0.0,1.0
1996-04-03,18.125,18.375,17.875,18.25,529900,18.125,18.375,17.875,18.25,529900,0.0,1.0
1996-04-04,18.125,18.25,17.875,18.125,432900,18.125,18.25,17.875,18.125,432900,0.0,1.0
1996-04-08,18.5,18.75,17.5,17.88,1831900,18.5,18.75,17.5,17.88,1831900,0.0,1.0
1996-04-09,18.5,18.75,17.5,17.875,1423700,18.5,18.75,17.5,17.875,1423700,0.0,1.0
1996-04-10,18.375,19.25,18.125,19.25,1348600,18.375,19.25,18.125,19.25,1348600,0.0,1.0
1996-04-11,18.125,18.5,18.125,18.5,889400,18.125,18.5,18.125,18.5,889400,0.0,1.0
1996-04-12,17.5,18.25,17.5,18.125,719300,17.5,18.25,17.5,18.125,719300,0.0,1.0
1996-04-15,17.62,18.12,17.44,18.0,691500,17.62,18.12,17.44,18.0,691500,0.0,1.0
1996-04-16,17.625,18.125,17.4375,18.0,1067800,17.625,18.125,17.4375,18.0,1067800,0.0,1.0
1996-04-17,17.875,18.0,17.5,18.0,602300,17.875,18.0,17.5,18.0,602300,0.0,1.0
1996-04-18,17.75,18.0,17.625,17.875,969800,17.75,18.0,17.625,17.875,969800,0.0,1.0
1996-04-19,18.0,18.25,17.875,18.0,660800,18.0,18.25,17.875,18.0,660800,0.0,1.0
1996-04-22,17.25,17.62,17.0,17.12,1761500,17.25,17.62,17.0,17.12,1761500,0.0,1.0
1996-04-23,17.25,17.625,17.0,17.125,1408800,17.25,17.625,17.0,17.125,1408800,0.0,1.0
1996-04-24,17.625,17.875,17.125,17.125,3555300,17.625,17.875,17.125,17.125,3555300,0.0,1.0
1996-04-25,19.125,19.125,17.875,18.125,7439000,19.125,19.125,17.875,18.125,7439000,0.0,1.0
1996-04-26,21.5,21.625,18.0,18.75,7439500,21.5,21.625,18.0,18.75,7439500,0.0,1.0
1996-04-29,21.5,22.5,20.5,22.38,3290300,21.5,22.5,20.5,22.38,3290300,0.0,1.0
1996-04-30,21.5,22.5,20.5,22.375,1245100,21.5,22.5,20.5,22.375,1245100,0.0,1.0
1996-05-01,20.875,21.5,20.75,21.5,1619600,20.875,21.5,20.75,21.5,1619600,0.0,1.0
1996-05-02,21.62,22.25,21.5,21.62,2223000,21.62,22.25,21.5,21.62,2223000,0.0,1.0
1996-05-03,21.625,21.75,20.75,20.875,2455700,21.625,21.75,20.75,20.875,2455700,0.0,1.0
1996-05-06,22.19,22.38,21.75,22.0,1042300,22.19,22.38,21.75,22.0,1042300,0.0,1.0
1996-05-07,21.88,22.38,21.75,22.25,1107900,21.88,22.38,21.75,22.25,1107900,0.0,1.0
1996-05-08,22.1875,22.375,21.75,22.0,1413000,22.1875,22.375,21.75,22.0,1413000,0.0,1.0
1996-05-09,21.875,22.375,21.75,22.25,1002600,21.875,22.375,21.75,22.25,1002600,0.0,1.0
1996-05-10,21.625,21.75,21.0,21.625,1064400,21.625,21.75,21.0,21.625,1064400,0.0,1.0
1996-05-13,21.88,22.25,20.62,20.75,1503000,21.88,22.25,20.62,20.75,1503000,0.0,1.0
1996-05-14,22.0,22.5,21.88,22.25,2125800,22.0,22.5,21.88,22.25,2125800,0.0,1.0
1996-05-15,21.875,22.25,20.625,20.75,1042500,21.875,22.25,20.625,20.75,1042500,0.0,1.0
1996-05-16,22.0,22.5,21.875,22.25,3563800,22.0,22.5,21.875,22.25,3563800,0.0,1.0
1996-05-17,21.375,22.0,21.375,22.0,5058500,21.375,22.0,21.375,22.0,5058500,0.0,1.0
1996-05-20,23.75,24.25,23.38,24.12,1560700,23.75,24.25,23.38,24.12,1560700,0.0,1.0
1996-05-21,23.12,23.88,22.88,23.75,1089300,23.12,23.88,22.88,23.75,1089300,0.0,1.0
1996-05-22,23.75,24.25,23.375,24.125,960600,23.75,24.25,23.375,24.125,960600,0.0,1.0
1996-05-23,23.125,23.875,22.875,23.75,973600,23.125,23.875,22.875,23.75,973600,0.0,1.0
1996-05-24,22.625,23.25,22.25,22.875,1160200,22.625,23.25,22.25,22.875,1160200,0.0,1.0
1996-05-28,21.0,21.75,21.0,21.5,753600,21.0,21.75,21.0,21.5,753600,0.0,1.0
1996-05-29,20.5,21.12,20.5,21.0,730700,20.5,21.12,20.5,21.0,730700,0.0,1.0
1996-05-30,21.0,21.75,21.0,21.5,1713800,21.0,21.75,21.0,21.5,1713800,0.0,1.0
1996-05-31,20.5,21.125,20.5,21.0,1033000,20.5,21.125,20.5,21.0,1033000,0.0,1.0
1996-06-03,20.75,21.38,20.62,21.38,953300,20.75,21.38,20.62,21.38,953300,0.0,1.0
1996-06-04,20.75,21.375,20.625,21.375,1098800,20.75,21.375,20.625,21.375,1098800,0.0,1.0
1996-06-05,20.875,21.625,20.625,20.75,1246500,20.875,21.625,20.625,20.75,1246500,0.0,1.0
1996-06-06,20.0,20.875,20.0,20.625,1882700,20.0,20.875,20.0,20.625,1882700,0.0,1.0
1996-06-07,18.875,20.125,18.875,20.125,2444200,18.875,20.125,18.875,20.125,2444200,0.0,1.0
1996-06-10,19.0,19.75,18.75,19.5,894900,19.0,19.75,18.75,19.5,894900,0.0,1.0
1996-06-11,19.25,19.5,19.0,19.12,491000,19.25,19.5,19.0,19.12,491000,0.0,1.0
1996-06-12,19.25,19.5,19.0,19.125,1033700,19.25,19.5,19.0,19.125,1033700,0.0,1.0
1996-06-13,19.0,19.75,18.875,19.75,1651900,19.0,19.75,18.875,19.75,1651900,0.0,1.0
1996-06-14,18.625,19.125,18.0,19.125,651600,18.625,19.125,18.0,19.125,651600,0.0,1.0
1996-06-17,18.38,18.62,18.25,18.62,516800,18.38,18.62,18.25,18.62,516800,0.0,1.0
1996-06-18,18.375,18.625,18.25,18.625,884000,18.375,18.625,18.25,18.625,884000,0.0,1.0
1996-06-19,18.0625,18.5,17.875,18.25,756400,18.0625,18.5,17.875,18.25,756400,0.0,1.0
1996-06-20,18.0,18.5,17.875,18.0,1129500,18.0,18.5,17.875,18.0,1129500,0.0,1.0
1996-06-21,18.0,18.5,17.5,18.125,639400,18.0,18.5,17.5,18.125,639400,0.0,1.0
1996-06-24,18.0,18.0,18.0,18.0,704200,18.0,18.0,18.0,18.0,704200,0.0,1.0
1996-06-25,17.625,17.75,17.375,17.5,704200,17.625,17.75,17.375,17.5,704200,0.0,1.0
1996-06-26,17.125,17.625,16.875,17.5,1469200,17.125,17.625,16.875,17.5,1469200,0.0,1.0
1996-06-27,16.875,17.125,15.875,17.125,633300,16.875,17.125,15.875,17.125,633300,0.0,1.0
1996-06-28,16.875,17.25,16.5,16.75,759600,16.875,17.25,16.5,16.75,759600,0.0,1.0
1996-07-01,18.12,18.12,16.62,17.0,974000,18.12,18.12,16.62,17.0,974000,0.0,1.0
1996-07-02,17.19,18.12,17.12,18.0,772800,17.19,18.12,17.12,18.0,772800,0.0,1.0
1996-07-03,18.125,18.125,16.625,17.0,596000,18.125,18.125,16.625,17.0,596000,0.0,1.0
1996-07-05,16.8125,17.25,16.75,17.25,327600,16.8125,17.25,16.75,17.25,327600,0.0,1.0
1996-07-08,16.75,17.5,16.5,16.62,902600,16.75,17.5,16.5,16.62,902600,0.0,1.0
1996-07-09,16.88,17.25,16.5,17.25,587500,16.88,17.25,16.5,17.25,587500,0.0,1.0
1996-07-10,16.75,17.5,16.5,16.625,408500,16.75,17.5,16.5,16.625,408500,0.0,1.0
1996-07-11,16.875,17.25,16.5,17.25,1211800,16.875,17.25,16.5,17.25,1211800,0.0,1.0
1996-07-12,16.5,16.875,16.375,16.625,1302500,16.5,16.875,16.375,16.625,1302500,0.0,1.0
1996-07-15,14.5,16.0,14.25,16.0,1578300,14.5,16.0,14.25,16.0,1578300,0.0,1.0
1996-07-16,14.75,14.88,12.75,14.12,2152100,14.75,14.88,12.75,14.12,2152100,0.0,1.0
1996-07-17,14.5,16.0,14.25,16.0,1278100,14.5,16.0,14.25,16.0,1278100,0.0,1.0
1996-07-18,14.75,14.875,12.75,14.125,1076400,14.75,14.875,12.75,14.125,1076400,0.0,1.0
1996-07-19,15.375,16.5,14.875,15.25,871500,15.375,16.5,14.875,15.25,871500,0.0,1.0
1996-07-22,14.88,15.12,14.5,15.12,546900,14.88,15.12,14.5,15.12,546900,0.0,1.0
1996-07-23,13.5,15.12,13.38,15.0,1130800,13.5,15.12,13.38,15.0,1130800,0.0,1.0
1996-07-24,14.875,15.125,14.5,15.125,1197200,14.875,15.125,14.5,15.125,1197200,0.0,1.0
1996-07-25,13.5,15.125,13.375,14.5625,1142500,13.5,15.125,13.375,14.5625,1142500,0.0,1.0
1996-07-26,14.125,14.5,12.625,12.75,667200,14.125,14.5,12.625,12.75,667200,0.0,1.0
1996-07-29,14.25,15.12,14.25,14.88,677700,14.25,15.12,14.25,14.88,677700,0.0,1.0
1996-07-30,14.25,14.62,13.88,14.5,371700,14.25,14.62,13.88,14.5,371700,0.0,1.0
1996-07-31,14.25,15.125,14.25,14.875,695000,14.25,15.125,14.25,14.875,695000,0.0,1.0
1996-08-01,14.25,14.625,13.875,14.5,537700,14.25,14.625,13.875,14.5,537700,0.0,1.0
1996-08-02,14.12,14.75,14.12,14.5,1094600,14.12,14.75,14.12,14.5,1094600,0.0,1.0
1996-08-05,14.25,14.5,14.12,14.38,628600,14.25,14.5,14.12,14.38,628600,0.0,1.0
1996-08-06,15.25,15.25,14.25,14.25,1555000,15.25,15.25,14.25,14.25,1555000,0.0,1.0
1996-08-07,14.25,14.5,14.125,14.375,3379000,14.25,14.5,14.125,14.375,3379000,0.0,1.0
1996-08-08,15.25,15.25,14.25,14.25,3920600,15.25,15.25,14.25,14.25,3920600,0.0,1.0
1996-08-09,18.875,19.125,15.375,15.625,2098300,18.875,19.125,15.375,15.625,2098300,0.0,1.0
1996-08-12,17.5,17.62,16.25,17.0,1105700,17.5,17.62,16.25,17.0,1105700,0.0,1.0
1996-08-13,16.62,17.62,16.62,17.5,702900,16.62,17.62,16.62,17.5,702900,0.0,1.0
1996-08-14,17.5,17.625,16.25,17.0,1105700,17.5,17.625,16.25,17.0,1105700,0.0,1.0
1996-08-15,16.625,17.625,16.625,17.5,704300,16.625,17.625,16.625,17.5,704300,0.0,1.0
1996-08-16,17.1875,17.5,16.625,16.625,503900,17.1875,17.5,16.625,16.625,503900,0.0,1.0
1996-08-19,16.5,17.12,16.25,17.12,496100,16.5,17.12,16.25,17.12,496100,0.0,1.0
1996-08-20,15.75,16.5,15.75,16.5,461700,15.75,16.5,15.75,16.5,461700,0.0,1.0
1996-08-21,16.5,17.125,16.25,17.125,608700,16.5,17.125,16.25,17.125,608700,0.0,1.0
1996-08-22,15.75,16.5,15.75,16.5,623800,15.75,16.5,15.75,16.5,623800,0.0,1.0
1996-08-23,15.75,16.0,15.625,15.75,477800,15.75,16.0,15.625,15.75,477800,0.0,1.0
1996-08-26,15.25,16.0,15.25,15.88,790100,15.25,16.0,15.25,15.88,790100,0.0,1.0
1996-08-27,15.88,16.0,15.38,15.5,694600,15.88,16.0,15.38,15.5,694600,0.0,1.0
1996-08-28,15.25,16.0,15.25,15.875,391800,15.25,16.0,15.25,15.875,391800,0.0,1.0
1996-08-29,15.875,16.0,15.375,15.5,413200,15.875,16.0,15.375,15.5,413200,0.0,1.0
1996-08-30,16.0,16.375,15.75,16.0,405000,16.0,16.375,15.75,16.0,405000,0.0,1.0
1996-09-03,15.62,15.75,15.12,15.5,519100,15.62,15.75,15.12,15.5,519100,0.0,1.0
1996-09-04,15.625,15.75,15.125,15.5,254100,15.625,15.75,15.125,15.5,254100,0.0,1.0
1996-09-05,15.625,16.0,15.625,15.875,729400,15.625,16.0,15.625,15.875,729400,0.0,1.0
1996-09-06,14.75,15.625,14.5,15.625,694800,14.75,15.625,14.5,15.625,694800,0.0,1.0
1996-09-09,14.25,15.0,14.12,14.75,663200,14.25,15.0,14.12,14.75,663200,0.0,1.0
1996-09-10,14.25,15.0,14.125,14.75,1269000,14.25,15.0,14.125,14.75,1269000,0.0,1.0
1996-09-11,14.125,14.375,13.875,14.375,872500,14.125,14.375,13.875,14.375,872500,0.0,1.0
1996-09-12,14.0,14.125,13.75,13.875,982700,14.0,14.125,13.75,13.875,982700,0.0,1.0
1996-09-13,13.375,14.125,13.25,13.875,1070200,13.375,14.125,13.25,13.875,1070200,0.0,1.0
1996-09-16,15.12,15.75,14.5,14.62,1361800,15.12,15.75,14.5,14.62,1361800,0.0,1.0
1996-09-17,15.125,15.75,14.5,15.0,3327000,15.125,15.75,14.5,15.0,3327000,0.0,1.0
1996-09-18,16.625,17.25,15.375,15.5,1385600,16.625,17.25,15.375,15.5,1385600,0.0,1.0
1996-09-19,15.5,16.875,15.5,16.625,859600,15.5,16.875,15.5,16.625,859600,0.0,1.0
1996-09-20,16.125,16.375,15.25,15.625,1289400,16.125,16.375,15.25,15.625,1289400,0.0,1.0
1996-09-23,15.62,16.25,15.62,16.25,436200,15.62,16.25,15.62,16.25,436200,0.0,1.0
1996-09-24,15.625,16.25,15.625,16.25,2528700,15.625,16.25,15.625,16.25,2528700,0.0,1.0
1996-09-25,17.0,17.375,16.0,16.625,4846800,17.0,17.375,16.0,16.625,4846800,0.0,1.0
1996-09-26,19.375,19.75,17.5,18.125,8267300,19.375,19.75,17.5,18.125,8267300,0.0,1.0
1996-09-27,21.875,22.25,20.0,20.125,4104400,21.875,22.25,20.0,20.125,4104400,0.0,1.0
1996-09-30,20.88,21.75,20.88,21.0,2336200,20.88,21.75,20.88,21.0,2336200,0.0,1.0
1996-10-01,20.875,21.75,20.875,21.0,2452300,20.875,21.75,20.875,21.0,2452300,0.0,1.0
1996-10-02,19.5,20.62,19.25,19.25,2050700,19.5,20.62,19.25,19.25,2050700,0.0,1.0
1996-10-03,19.375,20.625,19.25,20.0,2195100,19.375,20.625,19.25,20.0,2195100,0.0,1.0
1996-10-04,19.5,20.625,19.25,19.25,1191100,19.5,20.625,19.25,19.25,1191100,0.0,1.0
1996-10-07,20.62,21.0,19.88,20.12,3129500,20.62,21.0,19.88,20.12,3129500,0.0,1.0
1996-10-08,20.38,21.75,20.25,21.62,2350700,20.38,21.75,20.25,21.62,2350700,0.0,1.0
1996-10-09,20.625,21.0,19.875,20.125,3969000,20.625,21.0,19.875,20.125,3969000,0.0,1.0
1996-10-10,20.375,21.75,20.25,21.625,4892400,20.375,21.75,20.25,21.625,4892400,0.0,1.0
1996-10-11,22.125,22.125,20.5,21.375,4513400,22.125,22.125,20.5,21.375,4513400,0.0,1.0
1996-10-14,23.88,24.12,23.25,24.12,2033100,23.88,24.12,23.25,24.12,2033100,0.0,1.0
1996-10-15,23.25,24.25,23.0,24.12,2914500,23.25,24.25,23.0,24.12,2914500,0.0,1.0
1996-10-16,23.875,24.125,23.25,24.125,2405200,23.875,24.125,23.25,24.125,2405200,0.0,1.0
1996-10-17,23.25,24.25,23.0,24.125,6069400,23.25,24.25,23.0,24.125,6069400,0.0,1.0
1996-10-18,24.0,24.125,22.875,23.25,3345900,24.0,24.125,22.875,23.25,3345900,0.0,1.0
1996-10-21,20.25,21.25,20.0,21.25,1428000,20.25,21.25,20.0,21.25,1428000,0.0,1.0
1996-10-22,19.5,20.5,19.12,19.88,2026300,19.5,20.5,19.12,19.88,2026300,0.0,1.0
1996-10-23,20.25,21.25,20.0,21.25,1336100,20.25,21.25,20.0,21.25,1336100,0.0,1.0
1996-10-24,19.5,20.5,19.125,19.875,825600,19.5,20.5,19.125,19.875,825600,0.0,1.0
1996-10-25,20.5,20.625,19.125,19.25,896500,20.5,20.625,19.125,19.25,896500,0.0,1.0
1996-10-28,18.62,20.25,18.38,19.88,1372900,18.62,20.25,18.38,19.88,1372900,0.0,1.0
1996-10-29,18.5,19.38,18.5,19.0,1459000,18.5,19.38,18.5,19.0,1459000,0.0,1.0
1996-10-30,18.625,20.25,18.375,19.875,725900,18.625,20.25,18.375,19.875,725900,0.0,1.0
1996-10-31,18.5,19.375,18.5,19.0,820400,18.5,19.375,18.5,19.0,820400,0.0,1.0
1996-11-01,18.875,19.25,18.625,18.875,761400,18.875,19.25,18.625,18.875,761400,0.0,1.0
1996-11-04,18.875,18.875,18.875,18.875,574900,18.875,18.875,18.875,18.875,574900,0.0,1.0
1996-11-05,18.25,18.875,18.25,18.625,575200,18.25,18.875,18.25,18.625,575200,0.0,1.0
1996-11-06,18.5,19.0,18.25,18.375,1589600,18.5,19.0,18.25,18.375,1589600,0.0,1.0
1996-11-07,18.9375,19.75,18.375,18.625,1542500,18.9375,19.75,18.375,18.625,1542500,0.0,1.0
1996-11-08,19.625,20.0,19.0,19.375,1108400,19.625,20.0,19.0,19.375,1108400,0.0,1.0
1996-11-11,20.75,21.25,19.62,19.75,1518700,20.75,21.25,19.62,19.75,1518700,0.0,1.0
1996-11-12,20.75,21.25,19.625,19.75,2559100,20.75,21.25,19.625,19.75,2559100,0.0,1.0
1996-11-13,20.75,21.875,20.75,21.5,1472500,20.75,21.875,20.75,21.5,1472500,0.0,1.0
1996-11-14,21.5,21.625,20.375,20.875,877300,21.5,21.625,20.375,20.875,877300,0.0,1.0
1996-11-15,21.375,21.5,20.75,21.25,987500,21.375,21.5,20.75,21.25,987500,0.0,1.0
1996-11-18,19.62,20.62,19.38,20.5,808500,19.62,20.62,19.38,20.5,808500,0.0,1.0
1996-11-19,19.625,20.625,19.375,20.5,672600,19.625,20.625,19.375,20.5,672600,0.0,1.0
1996-11-20,20.0,20.25,19.5,19.5,897300,20.0,20.25,19.5,19.5,897300,0.0,1.0
1996-11-21,19.5,20.125,19.375,20.0,1121000,19.5,20.125,19.375,20.0,1121000,0.0,1.0
1996-11-22,20.0,20.25,19.375,19.5,1250800,20.0,20.25,19.375,19.5,1250800,0.0,1.0
1996-11-25,20.0,20.0,20.0,20.0,960800,20.0,20.0,20.0,20.0,960800,0.0,1.0
1996-11-26,20.125,20.375,19.75,20.0,960800,20.125,20.375,19.75,20.0,960800,0.0,1.0
1996-11-27,19.9375,20.125,19.875,19.875,617800,19.9375,20.125,19.875,19.875,617800,0.0,1.0
1996-11-29,19.62,20.0,19.62,19.88,236600,19.62,20.0,19.62,19.88,236600,0.0,1.0
1996-12-02,20.25,20.38,19.5,19.62,1023200,20.25,20.38,19.5,19.62,1023200,0.0,1.0
1996-12-03,19.81,21.38,19.81,20.77,2440100,19.81,21.38,19.81,20.77,2440100,0.0,1.0
1996-12-04,20.25,20.5,19.62,20.0,1163200,20.25,20.5,19.62,20.0,1163200,0.0,1.0
1996-12-05,19.88,20.62,19.56,20.38,1005400,19.88,20.62,19.56,20.38,1005400,0.0,1.0
1996-12-06,19.44,19.62,18.75,19.12,1110500,19.44,19.62,18.75,19.12,1110500,0.0,1.0
1996-12-09,20.5,20.5,19.5,19.62,1033900,20.5,20.5,19.5,19.62,1033900,0.0,1.0
1996-12-10,19.25,20.88,19.25,20.75,1653100,19.25,20.88,19.25,20.75,1653100,0.0,1.0
1996-12-11,20.38,21.0,18.62,18.75,2092300,20.38,21.0,18.62,18.75,2092300,0.0,1.0
1996-12-12,19.38,20.88,19.38,20.88,1921100,19.38,20.88,19.38,20.88,1921100,0.0,1.0
1996-12-13,18.5,19.12,18.5,19.0,1966900,18.5,19.12,18.5,19.0,1966900,0.0,1.0
1996-12-16,18.25,19.0,18.0,19.0,1196400,18.25,19.0,18.0,19.0,1196400,0.0,1.0
1996-12-17,17.38,18.12,16.75,18.12,2329900,17.38,18.12,16.75,18.12,2329900,0.0,1.0
1996-12-18,17.25,17.88,17.0,17.38,1522700,17.25,17.88,17.0,17.38,1522700,0.0,1.0
1996-12-19,17.38,17.62,17.23,17.38,913300,17.38,17.62,17.23,17.38,913300,0.0,1.0
1996-12-20,17.0,17.5,16.88,17.38,1064700,17.0,17.5,16.88,17.38,1064700,0.0,1.0
1996-12-23,15.75,17.0,15.75,16.88,2220700,15.75,17.0,15.75,16.88,2220700,0.0,1.0
1996-12-24,16.38,16.5,15.88,16.0,726600,16.38,16.5,15.88,16.0,726600,0.0,1.0
1996-12-26,16.38,16.88,16.12,16.75,556500,16.38,16.88,16.12,16.75,556500,0.0,1.0
1996-12-27,16.0,16.5,16.0,16.38,550300,16.0,16.5,16.0,16.38,550300,0.0,1.0
1996-12-30,15.69,16.25,15.5,16.0,1587600,15.69,16.25,15.5,16.0,1587600,0.0,1.0
1996-12-31,15.5,15.75,15.12,15.75,2402100,15.5,15.75,15.12,15.75,2402100,0.0,1.0
1997-01-02,15.38,15.75,15.38,15.5,991700,15.38,15.75,15.38,15.5,991700,0.0,1.0
1997-01-03,16.0,16.5,15.75,15.88,1431700,16.0,16.5,15.75,15.88,1431700,0.0,1.0
1997-01-06,16.0,16.38,15.5,16.38,1053200,16.0,16.38,15.5,16.38,1053200,0.0,1.0
1997-01-07,17.11,17.13,15.75,15.75,1421700,17.11,17.13,15.75,15.75,1421700,0.0,1.0
1997-01-08,16.5,17.38,16.5,16.88,948200,16.5,17.38,16.5,16.88,948200,0.0,1.0
1997-01-09,16.75,16.88,16.38,16.88,941100,16.75,16.88,16.38,16.88,941100,0.0,1.0
1997-01-10,16.38,16.75,16.0,16.25,731600,16.38,16.75,16.0,16.25,731600,0.0,1.0
1997-01-13,16.0,16.63,15.75,16.25,847000,16.0,16.63,15.75,16.25,847000,0.0,1.0
1997-01-14,16.25,16.5,15.75,16.13,1209800,16.25,16.5,15.75,16.13,1209800,0.0,1.0
1997-01-15,16.0,16.38,15.75,16.38,1216500,16.0,16.38,15.75,16.38,1216500,0.0,1.0
1997-01-16,16.25,16.5,15.63,16.38,7213100,16.25,16.5,15.63,16.38,7213100,0.0,1.0
1997-01-17,16.63,17.5,16.38,16.5,5342400,16.63,17.5,16.38,16.5,5342400,0.0,1.0
1997-01-20,16.13,16.88,16.0,16.75,1769500,16.13,16.88,16.0,16.75,1769500,0.0,1.0
1997-01-21,15.88,16.5,15.63,16.25,1950200,15.88,16.5,15.63,16.25,1950200,0.0,1.0
1997-01-22,15.75,16.0,15.63,15.88,1050900,15.75,16.0,15.63,15.88,1050900,0.0,1.0
1997-01-23,15.75,16.13,15.75,16.0,1071500,15.75,16.13,15.75,16.0,1071500,0.0,1.0
1997-01-24,15.38,15.88,15.13,15.75,1560800,15.38,15.88,15.13,15.75,1560800,0.0,1.0
1997-01-27,14.88,15.63,14.75,15.63,1146100,14.88,15.63,14.75,15.63,1146100,0.0,1.0
1997-01-28,15.38,15.63,15.13,15.25,1108000,15.38,15.63,15.13,15.25,1108000,0.0,1.0
1997-01-29,15.38,15.75,15.25,15.5,923100,15.38,15.75,15.25,15.5,923100,0.0,1.0
1997-01-30,15.5,15.88,15.38,15.5,822000,15.5,15.88,15.38,15.5,822000,0.0,1.0
1997-01-31,15.56,15.63,15.38,15.38,989000,15.56,15.63,15.38,15.38,989000,0.0,1.0
1997-02-03,15.5,15.75,15.5,15.5,794700,15.5,15.75,15.5,15.5,794700,0.0,1.0
1997-02-04,15.5,15.63,15.25,15.63,1024100,15.5,15.63,15.25,15.63,1024100,0.0,1.0
1997-02-05,15.25,15.63,15.25,15.63,973700,15.25,15.63,15.25,15.63,973700,0.0,1.0
1997-02-06,15.63,15.63,15.25,15.25,669900,15.63,15.63,15.25,15.25,669900,0.0,1.0
1997-02-07,15.75,15.88,15.5,15.63,724400,15.75,15.88,15.5,15.63,724400,0.0,1.0
1997-02-10,15.13,15.88,15.13,15.75,696200,15.13,15.88,15.13,15.75,696200,0.0,1.0
1997-02-11,15.0,15.38,14.75,15.25,1023100,15.0,15.38,14.75,15.25,1023100,0.0,1.0
1997-02-12,15.0,15.25,14.5,14.88,1014600,15.0,15.25,14.5,14.88,1014600,0.0,1.0
1997-02-13,15.13,15.75,15.13,15.13,889100,15.13,15.75,15.13,15.13,889100,0.0,1.0
1997-02-14,14.75,15.38,14.63,15.38,1432700,14.75,15.38,14.63,15.38,1432700,0.0,1.0
1997-02-18,14.5,14.88,14.38,14.75,694500,14.5,14.88,14.38,14.75,694500,0.0,1.0
1997-02-19,14.69,14.75,14.25,14.5,846300,14.69,14.75,14.25,14.5,846300,0.0,1.0
1997-02-20,14.59,15.0,14.38,14.75,703600,14.59,15.0,14.38,14.75,703600,0.0,1.0
1997-02-21,14.38,14.63,14.13,14.5,496700,14.38,14.63,14.13,14.5,496700,0.0,1.0
1997-02-24,14.25,14.38,13.88,14.25,800800,14.25,14.38,13.88,14.25,800800,0.0,1.0
1997-02-25,14.25,14.5,14.0,14.25,473000,14.25,14.5,14.0,14.25,473000,0.0,1.0
1997-02-26,14.25,14.38,14.13,14.38,597000,14.25,14.38,14.13,14.38,597000,0.0,1.0
1997-02-27,13.69,14.25,13.63,14.25,548800,13.69,14.25,13.63,14.25,548800,0.0,1.0
1997-02-28,13.56,13.75,13.38,13.56,1338800,13.56,13.75,13.38,13.56,1338800,0.0,1.0
1997-03-03,13.5,13.63,13.38,13.63,651000,13.5,13.63,13.38,13.63,651000,0.0,1.0
1997-03-04,12.94,13.63,12.88,13.63,1215000,12.94,13.63,12.88,13.63,1215000,0.0,1.0
1997-03-05,13.38,13.5,13.0,13.13,1107300,13.38,13.5,13.0,13.13,1107300,0.0,1.0
1997-03-06,13.25,13.5,13.23,13.5,870200,13.25,13.5,13.23,13.5,870200,0.0,1.0
1997-03-07,13.31,13.5,13.13,13.25,861700,13.31,13.5,13.13,13.25,861700,0.0,1.0
1997-03-10,13.5,13.5,13.25,13.38,837700,13.5,13.5,13.25,13.38,837700,0.0,1.0
1997-03-11,13.38,13.75,13.38,13.63,753900,13.38,13.75,13.38,13.63,753900,0.0,1.0
1997-03-12,13.31,13.63,13.25,13.63,520700,13.31,13.63,13.25,13.63,520700,0.0,1.0
1997-03-13,13.13,13.5,12.88,13.25,640800,13.13,13.5,12.88,13.25,640800,0.0,1.0
1997-03-14,12.31,13.25,12.25,13.13,1136400,12.31,13.25,12.25,13.13,1136400,0.0,1.0
1997-03-17,11.13,11.38,10.63,11.0,2541400,11.13,11.38,10.63,11.0,2541400,0.0,1.0
1997-03-18,11.0,11.38,10.88,11.25,1563200,11.0,11.38,10.88,11.25,1563200,0.0,1.0
1997-03-19,10.77,11.13,10.75,11.13,1061200,10.77,11.13,10.75,11.13,1061200,0.0,1.0
1997-03-20,12.0,12.0,10.63,10.88,1300700,12.0,12.0,10.63,10.88,1300700,0.0,1.0
1997-03-21,11.69,12.5,11.63,12.0,1015600,11.69,12.5,11.63,12.0,1015600,0.0,1.0
1997-03-24,11.5,11.75,11.0,11.63,556600,11.5,11.75,11.0,11.63,556600,0.0,1.0
1997-03-25,11.25,11.63,11.13,11.38,838100,11.25,11.63,11.13,11.38,838100,0.0,1.0
1997-03-26,11.88,12.0,11.13,11.38,510800,11.88,12.0,11.13,11.38,510800,0.0,1.0
1997-03-27,12.13,12.5,11.88,12.13,918900,12.13,12.5,11.88,12.13,918900,0.0,1.0
1997-03-31,12.13,12.25,11.5,12.13,657600,12.13,12.25,11.5,12.13,657600,0.0,1.0
1997-04-01,11.63,12.0,11.38,11.75,484800,11.63,12.0,11.38,11.75,484800,0.0,1.0
1997-04-02,11.63,11.75,11.13,11.75,380000,11.63,11.75,11.13,11.75,380000,0.0,1.0
1997-04-03,11.38,11.5,11.0,11.38,574400,11.38,11.5,11.0,11.38,574400,0.0,1.0
1997-04-04,11.5,11.63,11.0,11.25,636500,11.5,11.63,11.0,11.25,636500,0.0,1.0
1997-04-07,12.38,12.5,11.63,11.75,732000,12.38,12.5,11.63,11.75,732000,0.0,1.0
1997-04-08,12.63,12.63,12.25,12.63,908200,12.63,12.63,12.25,12.63,908200,0.0,1.0
1997-04-09,12.13,12.63,12.13,12.63,583500,12.13,12.63,12.13,12.63,583500,0.0,1.0
1997-04-10,13.0,13.38,12.0,12.13,1319800,13.0,13.38,12.0,12.13,1319800,0.0,1.0
1997-04-11,12.5,13.25,12.38,12.75,666400,12.5,13.25,12.38,12.75,666400,0.0,1.0
1997-04-14,12.25,12.63,12.0,12.44,611900,12.25,12.63,12.0,12.44,611900,0.0,1.0
1997-04-15,12.06,12.5,12.0,12.5,681700,12.06,12.5,12.0,12.5,681700,0.0,1.0
1997-04-16,11.75,12.13,11.63,11.88,452600,11.75,12.13,11.63,11.88,452600,0.0,1.0
1997-04-17,11.63,12.38,11.25,11.75,846600,11.63,12.38,11.25,11.75,846600,0.0,1.0
1997-04-18,11.0,11.88,11.0,11.5,673100,11.0,11.88,11.0,11.5,673100,0.0,1.0
1997-04-21,10.88,11.38,10.75,11.13,904900,10.88,11.38,10.75,11.13,904900,0.0,1.0
1997-04-22,10.06,10.75,9.125,10.31,2072700,10.06,10.75,9.125,10.31,2072700,0.0,1.0
1997-04-23,10.13,10.5,9.625,10.0,1622600,10.13,10.5,9.625,10.0,1622600,0.0,1.0
1997-04-24,9.188,10.0,9.0,9.125,2631300,9.188,10.0,9.0,9.125,2631300,0.0,1.0
1997-04-25,8.5,9.188,8.0,8.688,2039000,8.5,9.188,8.0,8.688,2039000,0.0,1.0
1997-04-28,9.25,9.25,8.375,8.563,1030000,9.25,9.25,8.375,8.563,1030000,0.0,1.0
1997-04-29,9.313,9.875,9.25,9.438,756100,9.313,9.875,9.25,9.438,756100,0.0,1.0
1997-04-30,9.188,9.25,9.0,9.125,476700,9.188,9.25,9.0,9.125,476700,0.0,1.0
1997-05-01,9.313,9.5,9.188,9.188,500500,9.313,9.5,9.188,9.188,500500,0.0,1.0
1997-05-02,9.75,9.75,9.313,9.375,745000,9.75,9.75,9.313,9.375,745000,0.0,1.0
1997-05-05,10.75,10.75,9.625,9.75,1041100,10.75,10.75,9.625,9.75,1041100,0.0,1.0
1997-05-06,9.688,10.75,9.5,10.5,1349500,9.688,10.75,9.5,10.5,1349500,0.0,1.0
1997-05-07,10.0,10.5,9.625,9.75,697700,10.0,10.5,9.625,9.75,697700,0.0,1.0
1997-05-08,10.25,10.38,9.875,9.938,487600,10.25,10.38,9.875,9.938,487600,0.0,1.0
1997-05-09,10.13,10.5,10.0,10.38,432800,10.13,10.5,10.0,10.38,432800,0.0,1.0
1997-05-12,9.938,10.25,9.875,10.13,627500,9.938,10.25,9.875,10.13,627500,0.0,1.0
1997-05-13,9.938,10.13,9.75,10.0,526200,9.938,10.13,9.75,10.0,526200,0.0,1.0
1997-05-14,9.875,10.06,9.625,10.0,489700,9.875,10.06,9.625,10.0,489700,0.0,1.0
1997-05-15,10.0,10.06,9.875,9.938,239700,10.0,10.06,9.875,9.938,239700,0.0,1.0
1997-05-16,9.875,10.25,9.875,9.875,449900,9.875,10.25,9.875,9.875,449900,0.0,1.0
1997-05-19,10.06,10.13,9.875,9.875,260800,10.06,10.13,9.875,9.875,260800,0.0,1.0
1997-05-20,10.5,10.5,9.938,10.0,1007400,10.5,10.5,9.938,10.0,1007400,0.0,1.0
1997-05-21,10.13,10.5,10.0,10.5,490700,10.13,10.5,10.0,10.5,490700,0.0,1.0
1997-05-22,9.938,10.13,9.875,10.13,377700,9.938,10.13,9.875,10.13,377700,0.0,1.0
1997-05-23,10.19,10.19,9.875,10.0,350200,10.19,10.19,9.875,10.0,350200,0.0,1.0
1997-05-27,10.38,10.5,9.875,10.0,736600,10.38,10.5,9.875,10.0,736600,0.0,1.0
1997-05-28,10.44,10.5,10.25,10.5,452900,10.44,10.5,10.25,10.5,452900,0.0,1.0
1997-05-29,11.25,11.38,10.25,10.25,2040000,11.25,11.38,10.25,10.25,2040000,0.0,1.0
1997-05-30,12.0,12.25,10.5,10.88,2975700,12.0,12.25,10.5,10.88,2975700,0.0,1.0
1997-06-02,13.0,13.0,11.88,12.13,2251900,13.0,13.0,11.88,12.13,2251900,0.0,1.0
1997-06-03,12.13,13.0,12.13,12.88,2242300,12.13,13.0,12.13,12.88,2242300,0.0,1.0
1997-06-04,12.31,12.88,12.13,12.19,1299000,12.31,12.88,12.13,12.19,1299000,0.0,1.0
1997-06-05,12.06,12.5,11.88,12.38,854100,12.06,12.5,11.88,12.38,854100,0.0,1.0
1997-06-06,11.69,12.0,11.5,11.75,618500,11.69,12.0,11.5,11.75,618500,0.0,1.0
1997-06-09,11.75,12.0,11.39,11.63,623400,11.75,12.0,11.39,11.63,623400,0.0,1.0
1997-06-10,11.25,11.88,11.25,11.63,444400,11.25,11.88,11.25,11.63,444400,0.0,1.0
1997-06-11,11.06,11.38,10.75,11.25,709900,11.06,11.38,10.75,11.25,709900,0.0,1.0
1997-06-12,10.94,11.13,10.52,11.0,806700,10.94,11.13,10.52,11.0,806700,0.0,1.0
1997-06-13,10.63,10.94,10.38,10.88,871800,10.63,10.94,10.38,10.88,871800,0.0,1.0
1997-06-16,10.94,11.19,10.56,10.69,571700,10.94,11.19,10.56,10.69,571700,0.0,1.0
1997-06-17,10.94,11.13,10.75,10.88,353200,10.94,11.13,10.75,10.88,353200,0.0,1.0
1997-06-18,10.38,10.88,10.25,10.75,766500,10.38,10.88,10.25,10.75,766500,0.0,1.0
1997-06-19,10.31,10.5,10.13,10.44,635300,10.31,10.5,10.13,10.44,635300,0.0,1.0
1997-06-20,10.06,10.38,10.0,10.31,768300,10.06,10.38,10.0,10.31,768300,0.0,1.0
1997-06-23,10.06,10.25,10.06,10.06,418900,10.06,10.25,10.06,10.06,418900,0.0,1.0
1997-06-24,10.13,10.5,10.06,10.31,845800,10.13,10.5,10.06,10.31,845800,0.0,1.0
1997-06-25,10.0,10.25,10.0,10.13,692000,10.0,10.25,10.0,10.13,692000,0.0,1.0
1997-06-26,9.938,10.06,9.875,10.0,647200,9.938,10.06,9.875,10.0,647200,0.0,1.0
1997-06-27,9.875,10.0,9.75,9.938,418200,9.875,10.0,9.75,9.938,418200,0.0,1.0
1997-06-30,10.5,10.63,9.75,9.938,992100,10.5,10.63,9.75,9.938,992100,0.0,1.0
1997-07-01,10.75,11.13,10.25,10.56,1012600,10.75,11.13,10.25,10.56,1012600,0.0,1.0
1997-07-02,10.75,11.0,10.5,10.63,657500,10.75,11.0,10.5,10.63,657500,0.0,1.0
1997-07-03,10.69,10.75,10.63,10.69,400400,10.69,10.75,10.63,10.69,400400,0.0,1.0
1997-07-07,10.63,10.75,10.63,10.69,399700,10.63,10.75,10.63,10.69,399700,0.0,1.0
1997-07-08,10.75,10.94,10.5,10.69,860900,10.75,10.94,10.5,10.69,860900,0.0,1.0
1997-07-09,10.44,10.75,10.19,10.63,519900,10.44,10.75,10.19,10.63,519900,0.0,1.0
1997-07-10,10.25,10.38,10.25,10.25,522400,10.25,10.38,10.25,10.25,522400,0.0,1.0
1997-07-11,10.38,10.44,10.25,10.25,409400,10.38,10.44,10.25,10.25,409400,0.0,1.0
1997-07-14,11.63,11.63,10.38,10.5,2012400,11.63,11.63,10.38,10.5,2012400,0.0,1.0
1997-07-15,11.75,12.0,11.63,11.63,1253400,11.75,12.0,11.63,11.63,1253400,0.0,1.0
1997-07-16,11.44,11.94,11.31,11.88,1467300,11.44,11.94,11.31,11.88,1467300,0.0,1.0
1997-07-17,13.13,13.75,13.0,13.38,5183900,13.13,13.75,13.0,13.38,5183900,0.0,1.0
1997-07-18,12.94,13.63,12.5,13.38,1452700,12.94,13.63,12.5,13.38,1452700,0.0,1.0
1997-07-21,12.5,13.06,12.38,13.0,983500,12.5,13.06,12.38,13.0,983500,0.0,1.0
1997-07-22,12.31,12.56,12.25,12.5,1052100,12.31,12.56,12.25,12.5,1052100,0.0,1.0
1997-07-23,12.56,12.75,12.38,12.5,289800,12.56,12.75,12.38,12.5,289800,0.0,1.0
1997-07-24,12.38,12.75,12.31,12.75,576800,12.38,12.75,12.31,12.75,576800,0.0,1.0
1997-07-25,12.69,12.88,12.06,12.5,1214200,12.69,12.88,12.06,12.5,1214200,0.0,1.0
1997-07-28,12.75,13.0,12.75,12.81,885100,12.75,13.0,12.75,12.81,885100,0.0,1.0
1997-07-29,12.94,12.94,12.63,12.75,982700,12.94,12.94,12.63,12.75,982700,0.0,1.0
1997-07-30,13.38,13.38,12.63,12.75,2986600,13.38,13.38,12.63,12.75,2986600,0.0,1.0
1997-07-31,13.56,13.88,13.44,13.75,1232600,13.56,13.88,13.44,13.75,1232600,0.0,1.0
1997-08-01,13.44,13.75,13.38,13.5,1192800,13.44,13.75,13.38,13.5,1192800,0.0,1.0
1997-08-04,14.94,15.13,13.5,13.63,3640100,14.94,15.13,13.5,13.63,3640100,0.0,1.0
1997-08-05,15.5,16.13,15.0,15.19,4713200,15.5,16.13,15.0,15.19,4713200,0.0,1.0
1997-08-06,15.06,15.63,14.88,15.63,2949100,15.06,15.63,14.88,15.63,2949100,0.0,1.0
1997-08-07,15.06,15.5,15.0,15.13,2128900,15.06,15.5,15.0,15.13,2128900,0.0,1.0
1997-08-08,15.25,15.38,14.5,14.88,2035800,15.25,15.38,14.5,14.88,2035800,0.0,1.0
1997-08-11,14.75,15.44,14.25,15.19,1052700,14.75,15.44,14.25,15.19,1052700,0.0,1.0
1997-08-12,14.63,15.06,14.56,15.0,940000,14.63,15.06,14.56,15.0,940000,0.0,1.0
1997-08-13,14.56,15.0,14.44,14.94,847500,14.56,15.0,14.44,14.94,847500,0.0,1.0
1997-08-14,14.56,14.88,14.5,14.5,487100,14.56,14.88,14.5,14.5,487100,0.0,1.0
1997-08-15,14.25,14.69,14.25,14.56,545900,14.25,14.69,14.25,14.56,545900,0.0,1.0
1997-08-18,14.5,14.5,13.88,14.25,934900,14.5,14.5,13.88,14.25,934900,0.0,1.0
1997-08-19,15.06,15.19,14.44,14.5,1044900,15.06,15.19,14.44,14.5,1044900,0.0,1.0
1997-08-20,15.44,15.69,15.0,15.19,1209100,15.44,15.69,15.0,15.19,1209100,0.0,1.0
1997-08-21,15.0,15.75,14.94,15.25,878600,15.0,15.75,14.94,15.25,878600,0.0,1.0
1997-08-22,15.25,15.25,14.13,14.25,1316100,15.25,15.25,14.13,14.25,1316100,0.0,1.0
1997-08-25,16.63,17.0,15.0,15.25,4050400,16.63,17.0,15.0,15.25,4050400,0.0,1.0
1997-08-26,17.06,17.75,16.63,16.75,5558400,17.06,17.75,16.63,16.75,5558400,0.0,1.0
1997-08-27,16.88,17.5,16.5,17.31,2060200,16.88,17.5,16.5,17.31,2060200,0.0,1.0
1997-08-28,17.25,17.5,16.25,17.0,2399700,17.25,17.5,16.25,17.0,2399700,0.0,1.0
1997-08-29,17.19,17.44,17.0,17.25,818500,17.19,17.44,17.0,17.25,818500,0.0,1.0
1997-09-02,17.56,17.75,17.25,17.38,1489500,17.56,17.75,17.25,17.38,1489500,0.0,1.0
1997-09-03,16.69,17.5,16.63,17.5,1262000,16.69,17.5,16.63,17.5,1262000,0.0,1.0
1997-09-04,16.94,17.25,16.63,16.63,811700,16.94,17.25,16.63,16.63,811700,0.0,1.0
1997-09-05,16.88,17.13,16.5,17.0,828100,16.88,17.13,16.5,17.0,828100,0.0,1.0
1997-09-08,16.94,17.25,16.75,16.88,780100,16.94,17.25,16.75,16.88,780100,0.0,1.0
1997-09-09,16.88,17.0,16.81,16.94,496700,16.88,17.0,16.81,16.94,496700,0.0,1.0
1997-09-10,16.44,16.88,16.31,16.75,655300,16.44,16.88,16.31,16.75,655300,0.0,1.0
1997-09-11,16.81,16.94,15.94,16.25,1377100,16.81,16.94,15.94,16.25,1377100,0.0,1.0
1997-09-12,16.75,16.88,16.19,16.63,1114900,16.75,16.88,16.19,16.63,1114900,0.0,1.0
1997-09-15,16.0,16.63,16.0,16.44,708000,16.0,16.63,16.0,16.44,708000,0.0,1.0
1997-09-16,16.31,16.5,16.0,16.25,586100,16.31,16.5,16.0,16.25,586100,0.0,1.0
1997-09-17,16.0,16.63,16.0,16.44,856300,16.0,16.63,16.0,16.44,856300,0.0,1.0
1997-09-18,15.69,16.5,15.38,16.06,855000,15.69,16.5,15.38,16.06,855000,0.0,1.0
1997-09-19,16.13,16.19,15.44,15.63,953400,16.13,16.19,15.44,15.63,953400,0.0,1.0
1997-09-22,15.69,16.25,15.63,16.25,568200,15.69,16.25,15.63,16.25,568200,0.0,1.0
1997-09-23,15.75,15.88,15.44,15.81,523500,15.75,15.88,15.44,15.81,523500,0.0,1.0
1997-09-24,15.44,16.0,15.44,15.81,554100,15.44,16.0,15.44,15.81,554100,0.0,1.0
1997-09-25,15.06,15.5,14.88,15.25,1009200,15.06,15.5,14.88,15.25,1009200,0.0,1.0
1997-09-26,14.5,15.44,14.13,15.31,956200,14.5,15.44,14.13,15.31,956200,0.0,1.0
1997-09-29,14.88,15.0,14.25,14.38,531100,14.88,15.0,14.25,14.38,531100,0.0,1.0
1997-09-30,14.5,14.88,14.25,14.56,1072100,14.5,14.88,14.25,14.56,1072100,0.0,1.0
1997-10-01,14.25,14.63,14.13,14.38,790400,14.25,14.63,14.13,14.38,790400,0.0,1.0
1997-10-02,14.56,14.56,13.75,14.31,946700,14.56,14.56,13.75,14.31,946700,0.0,1.0
1997-10-03,14.88,14.94,14.44,14.63,1062000,14.88,14.94,14.44,14.63,1062000,0.0,1.0
1997-10-06,14.88,15.13,14.81,15.13,768500,14.88,15.13,14.81,15.13,768500,0.0,1.0
1997-10-07,15.0,15.25,14.75,14.75,659100,15.0,15.25,14.75,14.75,659100,0.0,1.0
1997-10-08,16.63,16.81,15.0,15.25,3149600,16.63,16.81,15.0,15.25,3149600,0.0,1.0
1997-10-09,17.44,17.5,16.13,16.63,2927100,17.44,17.5,16.13,16.63,2927100,0.0,1.0
1997-10-10,17.31,17.5,17.0,17.13,2255100,17.31,17.5,17.0,17.13,2255100,0.0,1.0
1997-10-13,17.25,17.5,17.19,17.38,918600,17.25,17.5,17.19,17.38,918600,0.0,1.0
1997-10-14,16.81,17.25,16.5,17.19,1029300,16.81,17.25,16.5,17.19,1029300,0.0,1.0
1997-10-15,17.25,17.75,16.5,16.5,1870500,17.25,17.75,16.5,16.5,1870500,0.0,1.0
1997-10-16,16.56,17.38,16.25,17.25,2222400,16.56,17.38,16.25,17.25,2222400,0.0,1.0
1997-10-17,16.56,17.13,16.31,17.13,2964900,16.56,17.13,16.31,17.13,2964900,0.0,1.0
1997-10-20,16.69,17.0,16.38,16.75,1254000,16.69,17.0,16.38,16.75,1254000,0.0,1.0
1997-10-21,16.13,16.75,15.88,16.5,1168900,16.13,16.75,15.88,16.5,1168900,0.0,1.0
1997-10-22,15.69,16.13,15.5,16.06,1138600,15.69,16.13,15.5,16.06,1138600,0.0,1.0
1997-10-23,15.06,15.56,14.88,15.13,1824100,15.06,15.56,14.88,15.13,1824100,0.0,1.0
1997-10-24,14.63,15.75,14.63,15.38,900000,14.63,15.75,14.63,15.38,900000,0.0,1.0
1997-10-27,13.5,14.5,13.38,14.31,1637900,13.5,14.5,13.38,14.31,1637900,0.0,1.0
1997-10-28,14.5,14.5,12.0,12.0,2190300,14.5,14.5,12.0,12.0,2190300,0.0,1.0
1997-10-29,14.38,14.94,14.25,14.75,1167700,14.38,14.94,14.25,14.75,1167700,0.0,1.0
1997-10-30,13.75,14.44,13.5,14.0,1057000,13.75,14.44,13.5,14.0,1057000,0.0,1.0
1997-10-31,15.13,15.25,13.88,14.13,1153000,15.13,15.25,13.88,14.13,1153000,0.0,1.0
1997-11-03,15.81,16.0,15.0,15.44,1096800,15.81,16.0,15.0,15.44,1096800,0.0,1.0
1997-11-04,15.31,15.75,15.19,15.38,691900,15.31,15.75,15.19,15.38,691900,0.0,1.0
1997-11-05,15.5,15.75,15.31,15.38,635700,15.5,15.75,15.31,15.38,635700,0.0,1.0
1997-11-06,15.5,15.94,15.38,15.5,957300,15.5,15.94,15.38,15.5,957300,0.0,1.0
1997-11-07,15.0,15.31,14.75,14.88,835800,15.0,15.31,14.75,14.88,835800,0.0,1.0
1997-11-10,14.53,15.38,14.44,15.13,653000,14.53,15.38,14.44,15.13,653000,0.0,1.0
1997-11-11,15.0,15.25,14.56,14.56,541300,15.0,15.25,14.56,14.56,541300,0.0,1.0
1997-11-12,14.44,15.0,14.38,14.63,906800,14.44,15.0,14.38,14.63,906800,0.0,1.0
1997-11-13,14.44,14.88,13.81,14.5,897700,14.44,14.88,13.81,14.5,897700,0.0,1.0
1997-11-14,14.25,14.75,14.06,14.56,1191900,14.25,14.75,14.06,14.56,1191900,0.0,1.0
1997-11-17,14.38,14.88,14.31,14.56,1059000,14.38,14.88,14.31,14.56,1059000,0.0,1.0
1997-11-18,14.25,14.5,14.19,14.25,616200,14.25,14.5,14.19,14.25,616200,0.0,1.0
1997-11-19,14.19,14.38,13.94,14.06,722900,14.19,14.38,13.94,14.06,722900,0.0,1.0
1997-11-20,14.81,15.0,14.13,14.13,1301000,14.81,15.0,14.13,14.13,1301000,0.0,1.0
1997-11-21,14.31,15.0,14.25,14.94,641200,14.31,15.0,14.25,14.94,641200,0.0,1.0
1997-11-24,14.0,14.38,13.75,14.38,2210400,14.0,14.38,13.75,14.38,2210400,0.0,1.0
1997-11-25,13.88,14.25,13.75,13.94,1618500,13.88,14.25,13.75,13.94,1618500,0.0,1.0
1997-11-26,13.31,14.06,13.25,14.0,739100,13.31,14.06,13.25,14.0,739100,0.0,1.0
1997-11-28,13.25,13.56,13.25,13.25,347900,13.25,13.56,13.25,13.25,347900,0.0,1.0
1997-12-01,13.63,13.81,13.38,13.44,509200,13.63,13.81,13.38,13.44,509200,0.0,1.0
1997-12-02,12.75,13.5,12.75,13.25,781400,12.75,13.5,12.75,13.25,781400,0.0,1.0
1997-12-03,12.25,12.75,12.19,12.69,1015400,12.25,12.75,12.19,12.69,1015400,0.0,1.0
1997-12-04,12.13,12.5,12.13,12.13,672500,12.13,12.5,12.13,12.13,672500,0.0,1.0
1997-12-05,13.69,13.75,12.06,12.13,1659000,13.69,13.75,12.06,12.13,1659000,0.0,1.0
1997-12-08,14.0,14.38,13.75,13.94,968600,14.0,14.38,13.75,13.94,968600,0.0,1.0
1997-12-09,12.88,13.94,12.88,13.81,622700,12.88,13.94,12.88,13.81,622700,0.0,1.0
1997-12-10,12.44,12.94,12.25,12.75,518200,12.44,12.94,12.25,12.75,518200,0.0,1.0
1997-12-11,11.69,12.38,11.56,12.25,974000,11.69,12.38,11.56,12.25,974000,0.0,1.0
1997-12-12,11.63,12.25,11.5,11.75,880700,11.63,12.25,11.5,11.75,880700,0.0,1.0
1997-12-15,12.13,12.25,11.63,11.75,925200,12.13,12.25,11.63,11.75,925200,0.0,1.0
1997-12-16,12.0,12.31,11.88,12.25,1035200,12.0,12.31,11.88,12.25,1035200,0.0,1.0
1997-12-17,12.13,12.25,12.0,12.0,447100,12.13,12.25,12.0,12.0,447100,0.0,1.0
1997-12-18,11.75,12.13,11.63,12.13,807000,11.75,12.13,11.63,12.13,807000,0.0,1.0
1997-12-19,11.56,11.69,11.25,11.56,767500,11.56,11.69,11.25,11.56,767500,0.0,1.0
1997-12-22,11.13,11.69,10.94,11.56,1236800,11.13,11.69,10.94,11.56,1236800,0.0,1.0
1997-12-23,10.69,11.19,10.5,11.0,1085700,10.69,11.19,10.5,11.0,1085700,0.0,1.0
1997-12-24,10.56,10.81,10.5,10.5,571600,10.56,10.81,10.5,10.5,571600,0.0,1.0
1997-12-26,10.38,10.69,10.0,10.56,492900,10.38,10.69,10.0,10.56,492900,0.0,1.0
1997-12-29,10.13,10.44,9.75,10.38,1329100,10.13,10.44,9.75,10.38,1329100,0.0,1.0
1997-12-30,10.5,10.63,10.0,10.06,1759200,10.5,10.63,10.0,10.06,1759200,0.0,1.0
1997-12-31,10.63,10.75,10.44,10.44,2012500,10.63,10.75,10.44,10.44,2012500,0.0,1.0
1998-01-02,11.22,11.31,10.5,10.69,499900,11.22,11.31,10.5,10.69,499900,0.0,1.0
1998-01-05,11.38,11.44,11.0,11.25,791400,11.38,11.44,11.0,11.25,791400,0.0,1.0
1998-01-06,11.0,11.44,10.63,11.38,620000,11.0,11.44,10.63,11.38,620000,0.0,1.0
1998-01-07,10.69,11.13,10.63,11.0,515800,10.69,11.13,10.63,11.0,515800,0.0,1.0
1998-01-08,11.0,11.25,10.63,10.75,416000,11.0,11.25,10.63,10.75,416000,0.0,1.0
1998-01-09,10.56,11.06,9.875,11.0,1454900,10.56,11.06,9.875,11.0,1454900,0.0,1.0
1998-01-12,10.25,10.5,10.0,10.5,571600,10.25,10.5,10.0,10.5,571600,0.0,1.0
1998-01-13,10.44,10.5,10.06,10.38,886900,10.44,10.5,10.06,10.38,886900,0.0,1.0
1998-01-14,10.56,10.69,10.38,10.63,604200,10.56,10.69,10.38,10.63,604200,0.0,1.0
1998-01-15,10.69,10.69,10.38,10.63,264900,10.69,10.69,10.38,10.63,264900,0.0,1.0
1998-01-16,10.69,10.94,10.63,10.75,337100,10.69,10.94,10.63,10.75,337100,0.0,1.0
1998-01-20,11.0,11.0,10.69,10.88,379900,11.0,11.0,10.69,10.88,379900,0.0,1.0
1998-01-21,10.75,11.0,10.63,11.0,476900,10.75,11.0,10.63,11.0,476900,0.0,1.0
1998-01-22,10.88,11.69,10.88,11.0,1730500,10.88,11.69,10.88,11.0,1730500,0.0,1.0
1998-01-23,10.63,11.0,10.5,11.0,802700,10.63,11.0,10.5,11.0,802700,0.0,1.0
1998-01-26,9.688,10.75,9.5,10.56,1209100,9.688,10.75,9.5,10.56,1209100,0.0,1.0
1998-01-27,10.06,10.84,9.375,10.0,2731900,10.06,10.84,9.375,10.0,2731900,0.0,1.0
1998-01-28,10.0,10.38,9.75,10.06,634700,10.0,10.38,9.75,10.06,634700,0.0,1.0
1998-01-29,10.0,10.13,9.938,10.0,890500,10.0,10.13,9.938,10.0,890500,0.0,1.0
1998-01-30,10.75,10.81,10.38,10.63,1917700,10.75,10.81,10.38,10.63,1917700,0.0,1.0
1998-02-02,11.06,11.25,10.75,11.0,1085000,11.06,11.25,10.75,11.0,1085000,0.0,1.0
1998-02-03,11.0,11.19,10.88,11.06,602200,11.0,11.19,10.88,11.06,602200,0.0,1.0
1998-02-04,11.0,11.0,10.63,11.0,556200,11.0,11.0,10.63,11.0,556200,0.0,1.0
1998-02-05,10.75,11.38,10.69,11.19,1001500,10.75,11.38,10.69,11.19,1001500,0.0,1.0
1998-02-06,10.75,10.88,10.38,10.75,663700,10.75,10.88,10.38,10.75,663700,0.0,1.0
1998-02-09,10.44,10.81,10.44,10.69,401900,10.44,10.81,10.44,10.69,401900,0.0,1.0
1998-02-10,10.75,10.75,10.56,10.63,558400,10.75,10.75,10.56,10.63,558400,0.0,1.0
1998-02-11,11.0,11.31,10.75,10.75,1724500,11.0,11.31,10.75,10.75,1724500,0.0,1.0
1998-02-12,10.88,11.19,10.63,11.0,563100,10.88,11.19,10.63,11.0,563100,0.0,1.0
1998-02-13,10.81,11.25,10.75,10.75,1123600,10.81,11.25,10.75,10.75,1123600,0.0,1.0
1998-02-17,10.69,11.06,10.63,10.94,635100,10.69,11.06,10.63,10.94,635100,0.0,1.0
1998-02-18,10.5,10.81,10.31,10.69,1666900,10.5,10.81,10.31,10.69,1666900,0.0,1.0
1998-02-19,10.88,11.06,10.25,10.31,1118000,10.88,11.06,10.25,10.31,1118000,0.0,1.0
1998-02-20,10.56,11.0,10.44,11.0,910000,10.56,11.0,10.44,11.0,910000,0.0,1.0
1998-02-23,10.69,10.88,10.5,10.63,505800,10.69,10.88,10.5,10.63,505800,0.0,1.0
1998-02-24,10.63,10.81,10.44,10.63,648500,10.63,10.81,10.44,10.63,648500,0.0,1.0
1998-02-25,10.69,10.75,10.63,10.63,565100,10.69,10.75,10.63,10.63,565100,0.0,1.0
1998-02-26,11.25,11.25,10.63,10.69,2087500,11.25,11.25,10.63,10.69,2087500,0.0,1.0
1998-02-27,10.88,11.75,10.88,11.56,3120800,10.88,11.75,10.88,11.56,3120800,0.0,1.0
1998-03-02,11.0,11.25,10.69,10.94,969200,11.0,11.25,10.69,10.94,969200,0.0,1.0
1998-03-03,10.63,10.81,10.5,10.81,945700,10.63,10.81,10.5,10.81,945700,0.0,1.0
1998-03-04,10.75,10.81,10.38,10.5,527300,10.75,10.81,10.38,10.5,527300,0.0,1.0
1998-03-05,10.31,11.0,10.0,10.0,805100,10.31,11.0,10.0,10.0,805100,0.0,1.0
1998-03-06,10.63,10.88,10.31,10.31,880400,10.63,10.88,10.31,10.31,880400,0.0,1.0
1998-03-09,10.19,10.63,10.13,10.56,753900,10.19,10.63,10.13,10.56,753900,0.0,1.0
1998-03-10,10.38,10.44,10.19,10.19,462300,10.38,10.44,10.19,10.19,462300,0.0,1.0
1998-03-11,10.19,10.44,10.13,10.31,410700,10.19,10.44,10.13,10.31,410700,0.0,1.0
1998-03-12,10.25,10.44,10.19,10.25,260500,10.25,10.44,10.19,10.25,260500,0.0,1.0
1998-03-13,10.44,10.56,10.25,10.31,768600,10.44,10.56,10.25,10.31,768600,0.0,1.0
1998-03-16,10.88,11.06,10.56,10.56,1345700,10.88,11.06,10.56,10.56,1345700,0.0,1.0
1998-03-17,10.69,10.88,10.5,10.88,471200,10.69,10.88,10.5,10.88,471200,0.0,1.0
1998-03-18,10.5,10.69,10.38,10.56,423000,10.5,10.69,10.38,10.56,423000,0.0,1.0
1998-03-19,10.63,10.63,10.38,10.44,314800,10.63,10.63,10.38,10.44,314800,0.0,1.0
1998-03-20,10.5,10.69,10.44,10.69,599700,10.5,10.69,10.44,10.69,599700,0.0,1.0
1998-03-23,10.44,10.56,10.38,10.5,578400,10.44,10.56,10.38,10.5,578400,0.0,1.0
1998-03-24,10.19,10.5,10.13,10.31,974800,10.19,10.5,10.13,10.31,974800,0.0,1.0
1998-03-25,10.31,10.5,10.13,10.19,458200,10.31,10.5,10.13,10.19,458200,0.0,1.0
1998-03-26,10.25,10.44,10.06,10.31,656000,10.25,10.44,10.06,10.31,656000,0.0,1.0
1998-03-27,10.19,10.44,10.19,10.44,340300,10.19,10.44,10.19,10.44,340300,0.0,1.0
1998-03-30,10.31,10.44,10.19,10.31,385500,10.31,10.44,10.19,10.31,385500,0.0,1.0
1998-03-31,10.13,10.38,10.06,10.25,394600,10.13,10.38,10.06,10.25,394600,0.0,1.0
1998-04-01,10.31,10.44,10.06,10.25,532100,10.31,10.44,10.06,10.25,532100,0.0,1.0
1998-04-02,10.25,10.31,10.13,10.31,445000,10.25,10.31,10.13,10.31,445000,0.0,1.0
1998-04-03,10.13,10.25,10.0,10.13,438000,10.13,10.25,10.0,10.13,438000,0.0,1.0
1998-04-06,9.938,10.25,9.875,10.06,967500,9.938,10.25,9.875,10.06,967500,0.0,1.0
1998-04-07,9.688,10.0,9.5,9.875,710400,9.688,10.0,9.5,9.875,710400,0.0,1.0
1998-04-08,9.938,9.969,9.5,9.625,498700,9.938,9.969,9.5,9.625,498700,0.0,1.0
1998-04-09,9.719,10.0,9.625,10.0,771900,9.719,10.0,9.625,10.0,771900,0.0,1.0
1998-04-13,9.938,10.09,9.719,9.719,611800,9.938,10.09,9.719,9.719,611800,0.0,1.0
1998-04-14,10.06,10.25,9.938,10.0,512200,10.06,10.25,9.938,10.0,512200,0.0,1.0
1998-04-15,10.38,10.5,10.0,10.13,756400,10.38,10.5,10.0,10.13,756400,0.0,1.0
1998-04-16,10.06,10.38,10.0,10.38,305900,10.06,10.38,10.0,10.38,305900,0.0,1.0
1998-04-17,9.969,10.13,9.938,10.06,510400,9.969,10.13,9.938,10.06,510400,0.0,1.0
1998-04-20,10.25,10.56,9.938,10.13,1075100,10.25,10.56,9.938,10.13,1075100,0.0,1.0
1998-04-21,10.69,10.75,10.25,10.69,1233200,10.69,10.75,10.25,10.69,1233200,0.0,1.0
1998-04-22,11.19,11.38,10.69,11.19,2384800,11.19,11.38,10.69,11.19,2384800,0.0,1.0
1998-04-23,10.88,12.0,10.75,11.81,3555800,10.88,12.0,10.75,11.81,3555800,0.0,1.0
1998-04-24,11.0,11.31,10.81,11.0,1902500,11.0,11.31,10.81,11.0,1902500,0.0,1.0
1998-04-27,10.31,10.81,10.31,10.75,1480700,10.31,10.81,10.31,10.75,1480700,0.0,1.0
1998-04-28,10.75,10.94,10.44,10.5,1827900,10.75,10.94,10.44,10.5,1827900,0.0,1.0
1998-04-29,10.44,10.56,10.19,10.5,1005800,10.44,10.56,10.19,10.5,1005800,0.0,1.0
1998-04-30,10.44,10.56,10.31,10.5,937600,10.44,10.56,10.31,10.5,937600,0.0,1.0
1998-05-01,10.31,10.5,10.31,10.38,592500,10.31,10.5,10.31,10.38,592500,0.0,1.0
1998-05-04,10.13,10.44,10.06,10.31,619900,10.13,10.44,10.06,10.31,619900,0.0,1.0
1998-05-05,11.19,12.0,10.06,10.13,2894500,11.19,12.0,10.06,10.13,2894500,0.0,1.0
1998-05-06,11.13,11.56,10.75,11.44,1729500,11.13,11.56,10.75,11.44,1729500,0.0,1.0
1998-05-07,10.56,11.13,10.56,11.06,868800,10.56,11.13,10.56,11.06,868800,0.0,1.0
1998-05-08,10.94,10.94,10.63,10.63,714100,10.94,10.94,10.63,10.63,714100,0.0,1.0
1998-05-11,10.88,11.06,10.75,10.94,493500,10.88,11.06,10.75,10.94,493500,0.0,1.0
1998-05-12,11.0,11.06,10.81,10.88,850500,11.0,11.06,10.81,10.88,850500,0.0,1.0
1998-05-13,11.19,11.38,11.0,11.06,1229000,11.19,11.38,11.0,11.06,1229000,0.0,1.0
1998-05-14,11.25,11.31,11.06,11.19,872100,11.25,11.31,11.06,11.19,872100,0.0,1.0
1998-05-15,11.19,11.25,10.94,11.19,1602200,11.19,11.25,10.94,11.19,1602200,0.0,1.0
1998-05-18,11.0,11.19,10.88,11.13,634100,11.0,11.19,10.88,11.13,634100,0.0,1.0
1998-05-19,11.06,11.25,11.0,11.06,1110900,11.06,11.25,11.0,11.06,1110900,0.0,1.0
1998-05-20,10.81,10.81,10.81,10.81,807000,10.81,10.81,10.81,10.81,807000,0.0,1.0
1998-05-21,10.97,11.13,10.69,10.81,1758100,10.97,11.13,10.69,10.81,1758100,0.0,1.0
1998-05-22,10.56,11.0,10.5,10.88,844200,10.56,11.0,10.5,10.88,844200,0.0,1.0
1998-05-26,10.56,10.75,10.38,10.69,650000,10.56,10.75,10.38,10.69,650000,0.0,1.0
1998-05-27,10.44,10.44,10.13,10.25,535300,10.44,10.44,10.13,10.25,535300,0.0,1.0
1998-05-28,10.13,10.44,10.06,10.31,848900,10.13,10.44,10.06,10.31,848900,0.0,1.0
1998-05-29,10.0,10.5,9.75,10.38,929400,10.0,10.5,9.75,10.38,929400,0.0,1.0
1998-06-01,9.375,10.0,9.375,9.875,1296000,9.375,10.0,9.375,9.875,1296000,0.0,1.0
1998-06-02,9.563,9.625,9.375,9.438,740000,9.563,9.625,9.375,9.438,740000,0.0,1.0
1998-06-03,9.438,9.688,9.438,9.563,1490200,9.438,9.688,9.438,9.563,1490200,0.0,1.0
1998-06-04,9.625,9.75,9.563,9.656,1704300,9.625,9.75,9.563,9.656,1704300,0.0,1.0
1998-06-05,9.5,9.656,9.313,9.656,370400,9.5,9.656,9.313,9.656,370400,0.0,1.0
1998-06-08,9.5,9.625,9.5,9.625,362800,9.5,9.625,9.5,9.625,362800,0.0,1.0
1998-06-09,9.5,9.563,9.5,9.5,306500,9.5,9.563,9.5,9.5,306500,0.0,1.0
1998-06-10,9.12,9.56,9.0,9.5,438900,9.12,9.56,9.0,9.5,438900,0.0,1.0
1998-06-11,8.969,9.188,8.875,9.063,504800,8.969,9.188,8.875,9.063,504800,0.0,1.0
1998-06-12,9.0,9.094,8.875,8.938,590000,9.0,9.094,8.875,8.938,590000,0.0,1.0
1998-06-15,8.938,9.125,8.875,8.938,467900,8.938,9.125,8.875,8.938,467900,0.0,1.0
1998-06-16,9.406,9.406,8.875,8.875,532600,9.406,9.406,8.875,8.875,532600,0.0,1.0
1998-06-17,9.313,9.438,9.25,9.375,411800,9.313,9.438,9.25,9.375,411800,0.0,1.0
1998-06-18,9.188,9.406,9.125,9.25,464000,9.188,9.406,9.125,9.25,464000,0.0,1.0
1998-06-19,9.063,9.375,9.063,9.188,405100,9.063,9.375,9.063,9.188,405100,0.0,1.0
1998-06-22,9.375,9.5,9.0,9.063,655100,9.375,9.5,9.0,9.063,655100,0.0,1.0
1998-06-23,9.375,9.5,9.313,9.438,433200,9.375,9.5,9.313,9.438,433200,0.0,1.0
1998-06-24,9.438,9.5,9.313,9.375,434100,9.438,9.5,9.313,9.375,434100,0.0,1.0
1998-06-25,9.5,9.813,9.375,9.438,892100,9.5,9.813,9.375,9.438,892100,0.0,1.0
1998-06-26,9.25,9.563,9.125,9.438,517300,9.25,9.563,9.125,9.438,517300,0.0,1.0
1998-06-29,9.531,9.625,9.438,9.5,483700,9.531,9.625,9.438,9.5,483700,0.0,1.0
1998-06-30,11.13,12.0,9.438,9.438,5923700,11.13,12.0,9.438,9.438,5923700,0.0,1.0
1998-07-01,11.56,12.19,11.31,11.75,3697500,11.56,12.19,11.31,11.75,3697500,0.0,1.0
1998-07-02,11.06,11.63,10.88,11.63,1470900,11.06,11.63,10.88,11.63,1470900,0.0,1.0
1998-07-06,10.69,11.06,10.63,11.0,1404200,10.69,11.06,10.63,11.0,1404200,0.0,1.0
1998-07-07,11.38,11.5,10.38,10.63,870200,11.38,11.5,10.38,10.63,870200,0.0,1.0
1998-07-08,11.5,11.75,11.25,11.44,1142800,11.5,11.75,11.25,11.44,1142800,0.0,1.0
1998-07-09,11.5,11.63,11.25,11.5,608700,11.5,11.63,11.25,11.5,608700,0.0,1.0
1998-07-10,11.63,11.75,11.38,11.5,604200,11.63,11.75,11.38,11.5,604200,0.0,1.0
1998-07-13,11.44,11.69,11.31,11.56,596200,11.44,11.69,11.31,11.56,596200,0.0,1.0
1998-07-14,11.38,11.75,11.38,11.5,580300,11.38,11.75,11.38,11.5,580300,0.0,1.0
1998-07-15,12.44,12.44,11.25,11.38,1805300,12.44,12.44,11.25,11.38,1805300,0.0,1.0
1998-07-16,10.63,11.0,10.38,10.75,2365800,10.63,11.0,10.38,10.75,2365800,0.0,1.0
1998-07-17,10.69,10.75,10.38,10.5,989800,10.69,10.75,10.38,10.5,989800,0.0,1.0
1998-07-20,10.25,10.69,10.19,10.63,753600,10.25,10.69,10.19,10.63,753600,0.0,1.0
1998-07-21,10.13,10.5,10.13,10.25,515400,10.13,10.5,10.13,10.25,515400,0.0,1.0
1998-07-22,9.688,10.25,9.313,10.13,631700,9.688,10.25,9.313,10.13,631700,0.0,1.0
1998-07-23,9.313,9.813,9.25,9.625,411200,9.313,9.813,9.25,9.625,411200,0.0,1.0
1998-07-24,9.313,9.563,9.188,9.438,334900,9.313,9.563,9.188,9.438,334900,0.0,1.0
1998-07-27,9.156,9.25,9.063,9.188,337000,9.156,9.25,9.063,9.188,337000,0.0,1.0
1998-07-28,9.25,9.563,9.016,9.313,536200,9.25,9.563,9.016,9.313,536200,0.0,1.0
1998-07-29,9.125,9.563,9.125,9.25,298500,9.125,9.563,9.125,9.25,298500,0.0,1.0
1998-07-30,9.188,9.375,9.063,9.188,324900,9.188,9.375,9.063,9.188,324900,0.0,1.0
1998-07-31,8.75,9.313,8.688,9.188,740600,8.75,9.313,8.688,9.188,740600,0.0,1.0
1998-08-03,8.438,9.0,8.25,8.75,463500,8.438,9.0,8.25,8.75,463500,0.0,1.0
1998-08-04,8.563,8.938,8.438,8.5,733500,8.563,8.938,8.438,8.5,733500,0.0,1.0
1998-08-05,8.75,9.0,8.5,8.625,570000,8.75,9.0,8.5,8.625,570000,0.0,1.0
1998-08-06,9.125,9.25,8.563,8.75,496100,9.125,9.25,8.563,8.75,496100,0.0,1.0
1998-08-07,9.563,9.969,9.25,9.563,668800,9.563,9.969,9.25,9.563,668800,0.0,1.0
1998-08-10,9.125,9.625,9.063,9.5,271400,9.125,9.625,9.063,9.5,271400,0.0,1.0
1998-08-11,8.875,8.938,8.5,8.813,391100,8.875,8.938,8.5,8.813,391100,0.0,1.0
1998-08-12,9.25,9.25,8.5,8.813,837100,9.25,9.25,8.5,8.813,837100,0.0,1.0
1998-08-13,9.125,9.25,9.0,9.125,399600,9.125,9.25,9.0,9.125,399600,0.0,1.0
1998-08-14,9.063,9.188,8.938,9.188,407500,9.063,9.188,8.938,9.188,407500,0.0,1.0
1998-08-17,9.094,9.125,8.938,9.0,292600,9.094,9.125,8.938,9.0,292600,0.0,1.0
1998-08-18,9.375,9.625,9.063,9.063,672200,9.375,9.625,9.063,9.063,672200,0.0,1.0
1998-08-19,8.938,9.5,8.938,9.438,479900,8.938,9.5,8.938,9.438,479900,0.0,1.0
1998-08-20,8.719,9.0,8.625,9.0,271000,8.719,9.0,8.625,9.0,271000,0.0,1.0
1998-08-21,8.625,8.75,8.438,8.688,357600,8.625,8.75,8.438,8.688,357600,0.0,1.0
1998-08-24,8.688,8.813,8.625,8.688,365600,8.688,8.813,8.625,8.688,365600,0.0,1.0
1998-08-25,8.625,9.063,8.563,8.75,391700,8.625,9.063,8.563,8.75,391700,0.0,1.0
1998-08-26,8.203,8.625,8.125,8.563,448100,8.203,8.625,8.125,8.563,448100,0.0,1.0
1998-08-27,8.0,8.063,7.5,8.0,738400,8.0,8.063,7.5,8.0,738400,0.0,1.0
1998-08-28,7.313,8.0,7.25,7.938,776800,7.313,8.0,7.25,7.938,776800,0.0,1.0
1998-08-31,6.063,7.625,6.063,7.438,999200,6.063,7.625,6.063,7.438,999200,0.0,1.0
1998-09-01,6.375,7.0,6.0,6.125,860500,6.375,7.0,6.0,6.125,860500,0.0,1.0
1998-09-02,6.563,6.875,6.375,6.688,616500,6.563,6.875,6.375,6.688,616500,0.0,1.0
1998-09-03,6.75,6.875,6.5,6.625,527000,6.75,6.875,6.5,6.625,527000,0.0,1.0
1998-09-04,6.625,6.75,6.5,6.625,374100,6.625,6.75,6.5,6.625,374100,0.0,1.0
1998-09-08,7.25,7.313,6.938,7.0,441300,7.25,7.313,6.938,7.0,441300,0.0,1.0
1998-09-09,6.813,7.25,6.813,7.063,221100,6.813,7.25,6.813,7.063,221100,0.0,1.0
1998-09-10,7.063,7.125,6.688,6.75,335300,7.063,7.125,6.688,6.75,335300,0.0,1.0
1998-09-11,7.125,7.125,6.75,6.844,406400,7.125,7.125,6.75,6.844,406400,0.0,1.0
1998-09-14,7.125,7.25,7.063,7.125,316800,7.125,7.25,7.063,7.125,316800,0.0,1.0
1998-09-15,7.313,7.313,7.063,7.063,439000,7.313,7.313,7.063,7.063,439000,0.0,1.0
1998-09-16,8.031,8.125,7.25,7.25,534200,8.031,8.125,7.25,7.25,534200,0.0,1.0
1998-09-17,7.813,7.875,7.313,7.5,248400,7.813,7.875,7.313,7.5,248400,0.0,1.0
1998-09-18,7.813,8.063,7.5,7.875,368600,7.813,8.063,7.5,7.875,368600,0.0,1.0
1998-09-21,7.438,7.563,7.031,7.375,521200,7.438,7.563,7.031,7.375,521200,0.0,1.0
1998-09-22,7.563,7.688,7.438,7.5,335700,7.563,7.688,7.438,7.5,335700,0.0,1.0
1998-09-23,7.688,7.75,7.438,7.531,352800,7.688,7.75,7.438,7.531,352800,0.0,1.0
1998-09-24,7.281,7.688,7.25,7.5,455900,7.281,7.688,7.25,7.5,455900,0.0,1.0
1998-09-25,6.063,6.75,5.938,6.75,4338600,6.063,6.75,5.938,6.75,4338600,0.0,1.0
1998-09-28,6.0,6.0,5.563,5.875,983800,6.0,6.0,5.563,5.875,983800,0.0,1.0
1998-09-29,6.0,6.375,5.875,6.125,918800,6.0,6.375,5.875,6.125,918800,0.0,1.0
1998-09-30,6.0,6.063,5.875,5.875,385700,6.0,6.063,5.875,5.875,385700,0.0,1.0
1998-10-01,5.969,5.969,5.625,5.969,1392900,5.969,5.969,5.625,5.969,1392900,0.0,1.0
1998-10-02,6.0,6.125,5.75,5.875,414500,6.0,6.125,5.75,5.875,414500,0.0,1.0
1998-10-05,5.906,6.0,5.875,6.0,490700,5.906,6.0,5.875,6.0,490700,0.0,1.0
1998-10-06,6.125,6.125,5.875,6.0,801000,6.125,6.125,5.875,6.0,801000,0.0,1.0
1998-10-07,6.0,6.375,5.875,6.125,583200,6.0,6.375,5.875,6.125,583200,0.0,1.0
1998-10-08,5.875,5.938,5.625,5.938,784900,5.875,5.938,5.625,5.938,784900,0.0,1.0
1998-10-09,6.0,6.0,5.75,5.813,402000,6.0,6.0,5.75,5.813,402000,0.0,1.0
1998-10-12,6.0,6.125,5.875,6.0,425400,6.0,6.125,5.875,6.0,425400,0.0,1.0
1998-10-13,6.125,6.188,6.0,6.0,319600,6.125,6.188,6.0,6.0,319600,0.0,1.0
1998-10-14,6.5,6.5,6.125,6.125,375900,6.5,6.5,6.125,6.125,375900,0.0,1.0
1998-10-15,6.531,6.563,6.375,6.438,421100,6.531,6.563,6.375,6.438,421100,0.0,1.0
1998-10-16,6.625,6.75,6.5,6.563,404400,6.625,6.75,6.5,6.563,404400,0.0,1.0
1998-10-19,7.5,7.75,6.625,6.625,868900,7.5,7.75,6.625,6.625,868900,0.0,1.0
1998-10-20,7.969,8.063,7.625,7.688,1138900,7.969,8.063,7.625,7.688,1138900,0.0,1.0
1998-10-21,7.625,8.063,7.5,7.875,510600,7.625,8.063,7.5,7.875,510600,0.0,1.0
1998-10-22,8.063,8.25,7.813,7.938,582000,8.063,8.25,7.813,7.938,582000,0.0,1.0
1998-10-23,8.125,8.125,7.875,8.0,494600,8.125,8.125,7.875,8.0,494600,0.0,1.0
1998-10-26,8.5,8.563,7.938,8.063,633900,8.5,8.563,7.938,8.063,633900,0.0,1.0
1998-10-27,8.781,8.813,8.375,8.438,772200,8.781,8.813,8.375,8.438,772200,0.0,1.0
1998-10-28,9.0,9.063,8.75,8.75,705300,9.0,9.063,8.75,8.75,705300,0.0,1.0
1998-10-29,9.188,9.25,8.938,9.0,542500,9.188,9.25,8.938,9.0,542500,0.0,1.0
1998-10-30,9.719,9.938,9.188,9.25,1041500,9.719,9.938,9.188,9.25,1041500,0.0,1.0
1998-11-02,9.281,9.75,9.281,9.719,567500,9.281,9.75,9.281,9.719,567500,0.0,1.0
1998-11-03,9.938,10.0,9.281,9.281,794900,9.938,10.0,9.281,9.281,794900,0.0,1.0
1998-11-04,10.38,10.38,10.0,10.19,943300,10.38,10.38,10.0,10.19,943300,0.0,1.0
1998-11-05,10.5,10.56,10.0,10.25,653700,10.5,10.56,10.0,10.25,653700,0.0,1.0
1998-11-06,10.63,10.63,10.5,10.5,580200,10.63,10.63,10.5,10.5,580200,0.0,1.0
1998-11-09,10.56,10.63,10.44,10.63,477200,10.56,10.63,10.44,10.63,477200,0.0,1.0
1998-11-10,10.56,10.81,10.44,10.44,803800,10.56,10.81,10.44,10.44,803800,0.0,1.0
1998-11-11,10.69,11.13,10.56,10.56,1053500,10.69,11.13,10.56,10.56,1053500,0.0,1.0
1998-11-12,11.44,11.67,10.56,10.63,1205700,11.44,11.67,10.56,10.63,1205700,0.0,1.0
1998-11-13,11.5,11.63,11.31,11.5,1061200,11.5,11.63,11.31,11.5,1061200,0.0,1.0
1998-11-16,11.56,11.81,11.5,11.5,1108100,11.56,11.81,11.5,11.5,1108100,0.0,1.0
1998-11-17,11.56,11.56,11.5,11.5,981100,11.56,11.56,11.5,11.5,981100,0.0,1.0
1998-11-18,12.03,12.13,11.5,11.5,1130900,12.03,12.13,11.5,11.5,1130900,0.0,1.0
1998-11-19,12.63,13.13,12.0,12.06,2060100,12.63,13.13,12.0,12.06,2060100,0.0,1.0
1998-11-20,12.63,12.94,12.56,12.75,965500,12.63,12.94,12.56,12.75,965500,0.0,1.0
1998-11-23,12.94,13.19,12.5,12.56,1026700,12.94,13.19,12.5,12.56,1026700,0.0,1.0
1998-11-24,12.69,13.13,12.69,12.88,763200,12.69,13.13,12.69,12.88,763200,0.0,1.0
1998-11-25,12.81,13.0,12.62,12.62,484900,12.81,13.0,12.62,12.62,484900,0.0,1.0
1998-11-27,12.75,12.88,12.63,12.81,125100,12.75,12.88,12.63,12.81,125100,0.0,1.0
1998-11-30,12.31,12.5,11.56,12.44,1088700,12.31,12.5,11.56,12.44,1088700,0.0,1.0
1998-12-01,11.63,12.19,11.38,12.0,620700,11.63,12.19,11.38,12.0,620700,0.0,1.0
1998-12-02,11.44,11.5,11.19,11.44,721900,11.44,11.5,11.19,11.44,721900,0.0,1.0
1998-12-03,12.56,12.81,11.25,11.38,2093700,12.56,12.81,11.25,11.38,2093700,0.0,1.0
1998-12-04,12.25,13.13,12.06,12.81,857300,12.25,13.13,12.06,12.81,857300,0.0,1.0
1998-12-07,12.19,12.56,12.06,12.06,794000,12.19,12.56,12.06,12.06,794000,0.0,1.0
1998-12-08,11.94,12.27,11.88,12.13,604800,11.94,12.27,11.88,12.13,604800,0.0,1.0
1998-12-09,11.94,12.19,11.69,11.75,476200,11.94,12.19,11.69,11.75,476200,0.0,1.0
1998-12-10,11.19,11.94,11.13,11.75,352600,11.19,11.94,11.13,11.75,352600,0.0,1.0
1998-12-11,11.0,11.25,10.75,11.13,677500,11.0,11.25,10.75,11.13,677500,0.0,1.0
1998-12-14,10.13,10.81,10.13,10.69,393100,10.13,10.81,10.13,10.69,393100,0.0,1.0
1998-12-15,10.5,10.63,10.13,10.19,406500,10.5,10.63,10.13,10.19,406500,0.0,1.0
1998-12-16,10.5,11.0,10.38,10.56,491800,10.5,11.0,10.38,10.56,491800,0.0,1.0
1998-12-17,10.5,10.63,10.31,10.5,372900,10.5,10.63,10.31,10.5,372900,0.0,1.0
1998-12-18,10.44,10.56,10.38,10.56,548700,10.44,10.56,10.38,10.56,548700,0.0,1.0
1998-12-21,11.13,11.31,10.38,10.38,731800,11.13,11.31,10.38,10.38,731800,0.0,1.0
1998-12-22,10.56,11.25,10.5,11.13,346200,10.56,11.25,10.5,11.13,346200,0.0,1.0
1998-12-23,10.28,10.75,10.13,10.69,301800,10.28,10.75,10.13,10.69,301800,0.0,1.0
1998-12-24,10.63,10.63,10.13,10.25,359200,10.63,10.63,10.13,10.25,359200,0.0,1.0
1998-12-28,10.38,10.5,10.19,10.38,649200,10.38,10.5,10.19,10.38,649200,0.0,1.0
1998-12-29,10.06,10.19,10.0,10.13,813500,10.06,10.19,10.0,10.13,813500,0.0,1.0
1998-12-30,9.875,10.13,9.75,9.938,750500,9.875,10.13,9.75,9.938,750500,0.0,1.0
1998-12-31,9.813,9.938,9.438,9.75,1011300,9.813,9.938,9.438,9.75,1011300,0.0,1.0
1999-01-04,10.53,10.81,9.75,9.875,602000,10.53,10.81,9.75,9.875,602000,0.0,1.0
1999-01-05,11.31,11.56,10.5,10.5,689000,11.31,11.56,10.5,10.5,689000,0.0,1.0
1999-01-06,11.81,12.0,11.63,11.75,837900,11.81,12.0,11.63,11.75,837900,0.0,1.0
1999-01-07,11.5,11.63,11.19,11.56,335600,11.5,11.63,11.19,11.56,335600,0.0,1.0
1999-01-08,11.59,11.75,11.44,11.44,571000,11.59,11.75,11.44,11.44,571000,0.0,1.0
1999-01-11,11.5,12.0,11.31,11.63,526500,11.5,12.0,11.31,11.63,526500,0.0,1.0
1999-01-12,11.38,11.56,11.25,11.38,1063500,11.38,11.56,11.25,11.38,1063500,0.0,1.0
1999-01-13,12.38,12.38,10.75,10.88,1565000,12.38,12.38,10.75,10.88,1565000,0.0,1.0
1999-01-14,12.94,13.44,12.25,12.44,1806700,12.94,13.44,12.25,12.44,1806700,0.0,1.0
1999-01-15,12.5,12.94,12.13,12.94,964400,12.5,12.94,12.13,12.94,964400,0.0,1.0
1999-01-19,12.31,12.69,12.0,12.56,464000,12.31,12.69,12.0,12.56,464000,0.0,1.0
1999-01-20,12.88,13.13,12.19,12.44,2025000,12.88,13.13,12.19,12.44,2025000,0.0,1.0
1999-01-21,11.75,12.5,11.5,12.13,976400,11.75,12.5,11.5,12.13,976400,0.0,1.0
1999-01-22,10.81,11.56,10.25,11.56,1675800,10.81,11.56,10.25,11.56,1675800,0.0,1.0
1999-01-25,10.19,10.69,9.875,10.69,1164700,10.19,10.69,9.875,10.69,1164700,0.0,1.0
1999-01-26,10.81,11.13,9.938,10.0,724500,10.81,11.13,9.938,10.0,724500,0.0,1.0
1999-01-27,10.06,10.88,10.06,10.75,1270800,10.06,10.88,10.06,10.75,1270800,0.0,1.0
1999-01-28,10.13,10.63,10.13,10.56,702600,10.13,10.63,10.13,10.56,702600,0.0,1.0
1999-01-29,10.5,10.63,10.06,10.06,453300,10.5,10.63,10.06,10.06,453300,0.0,1.0
1999-02-01,9.75,10.19,9.563,10.13,971800,9.75,10.19,9.563,10.13,971800,0.0,1.0
1999-02-02,9.25,9.813,8.875,9.688,1190000,9.25,9.813,8.875,9.688,1190000,0.0,1.0
1999-02-03,8.938,9.438,8.875,9.188,400800,8.938,9.438,8.875,9.188,400800,0.0,1.0
1999-02-04,8.5,9.25,8.5,9.063,661100,8.5,9.25,8.5,9.063,661100,0.0,1.0
1999-02-05,8.0,8.625,7.438,8.563,1067300,8.0,8.625,7.438,8.563,1067300,0.0,1.0
1999-02-08,8.375,8.688,8.063,8.125,841700,8.375,8.688,8.063,8.125,841700,0.0,1.0
1999-02-09,7.969,8.625,7.875,8.563,988300,7.969,8.625,7.875,8.563,988300,0.0,1.0
1999-02-10,7.5,8.063,7.5,8.063,514000,7.5,8.063,7.5,8.063,514000,0.0,1.0
1999-02-11,8.219,8.5,7.938,8.375,1044100,8.219,8.5,7.938,8.375,1044100,0.0,1.0
1999-02-12,8.0,8.188,7.813,8.188,1354100,8.0,8.188,7.813,8.188,1354100,0.0,1.0
1999-02-16,8.125,8.375,8.063,8.25,335300,8.125,8.375,8.063,8.25,335300,0.0,1.0
1999-02-17,7.875,8.188,7.875,8.125,347900,7.875,8.188,7.875,8.125,347900,0.0,1.0
1999-02-18,7.875,8.125,7.625,7.969,241000,7.875,8.125,7.625,7.969,241000,0.0,1.0
1999-02-19,8.25,8.375,7.938,8.0,240100,8.25,8.375,7.938,8.0,240100,0.0,1.0
1999-02-22,8.938,9.0,8.625,8.688,627600,8.938,9.0,8.625,8.688,627600,0.0,1.0
1999-02-23,8.625,9.25,8.5,9.0,550200,8.625,9.25,8.5,9.0,550200,0.0,1.0
1999-02-24,8.25,8.875,8.25,8.625,369800,8.25,8.875,8.25,8.625,369800,0.0,1.0
1999-02-25,8.25,8.5,7.875,8.313,588200,8.25,8.5,7.875,8.313,588200,0.0,1.0
1999-02-26,8.125,8.563,8.0,8.375,467500,8.125,8.563,8.0,8.375,467500,0.0,1.0
1999-03-01,8.0,8.125,7.875,8.063,403100,8.0,8.125,7.875,8.063,403100,0.0,1.0
1999-03-02,8.0,8.125,7.875,8.0,386700,8.0,8.125,7.875,8.0,386700,0.0,1.0
1999-03-03,7.625,8.125,7.563,7.938,365600,7.625,8.125,7.563,7.938,365600,0.0,1.0
1999-03-04,7.688,8.0,7.625,7.688,165200,7.688,8.0,7.625,7.688,165200,0.0,1.0
1999-03-05,7.875,8.0,7.688,7.75,176100,7.875,8.0,7.688,7.75,176100,0.0,1.0
1999-03-08,8.094,8.313,7.938,8.0,283300,8.094,8.313,7.938,8.0,283300,0.0,1.0
1999-03-09,7.938,8.188,7.875,8.125,291600,7.938,8.188,7.875,8.125,291600,0.0,1.0
1999-03-10,7.906,8.0,7.875,7.875,343700,7.906,8.0,7.875,7.875,343700,0.0,1.0
1999-03-11,7.688,8.0,7.5,7.969,734200,7.688,8.0,7.5,7.969,734200,0.0,1.0
1999-03-12,8.031,8.063,7.625,7.625,320400,8.031,8.063,7.625,7.625,320400,0.0,1.0
1999-03-15,7.813,8.0,7.75,8.0,167600,7.813,8.0,7.75,8.0,167600,0.0,1.0
1999-03-16,7.813,8.188,7.75,7.781,291100,7.813,8.188,7.75,7.781,291100,0.0,1.0
1999-03-17,7.875,8.0,7.75,7.969,154700,7.875,8.0,7.75,7.969,154700,0.0,1.0
1999-03-18,7.813,7.938,7.719,7.813,226600,7.813,7.938,7.719,7.813,226600,0.0,1.0
1999-03-19,7.5,7.813,7.5,7.625,612300,7.5,7.813,7.5,7.625,612300,0.0,1.0
1999-03-22,7.125,7.625,7.125,7.5,522700,7.125,7.625,7.125,7.5,522700,0.0,1.0
1999-03-23,7.0,7.25,6.875,7.188,307700,7.0,7.25,6.875,7.188,307700,0.0,1.0
1999-03-24,7.0,7.031,6.75,7.0,219100,7.0,7.031,6.75,7.0,219100,0.0,1.0
1999-03-25,7.125,7.188,6.875,6.875,328700,7.125,7.188,6.875,6.875,328700,0.0,1.0
1999-03-26,6.875,7.219,6.813,7.219,545300,6.875,7.219,6.813,7.219,545300,0.0,1.0
1999-03-29,6.969,7.375,6.969,7.063,453600,6.969,7.375,6.969,7.063,453600,0.0,1.0
1999-03-30,7.0,7.125,6.938,7.0,261900,7.0,7.125,6.938,7.0,261900,0.0,1.0
1999-03-31,6.375,7.25,6.25,6.938,662100,6.375,7.25,6.25,6.938,662100,0.0,1.0
1999-04-01,6.938,7.0,6.438,6.469,238200,6.938,7.0,6.438,6.469,238200,0.0,1.0
1999-04-05,7.0,7.188,6.875,7.0,169200,7.0,7.188,6.875,7.0,169200,0.0,1.0
1999-04-06,6.75,6.938,6.5,6.938,295100,6.75,6.938,6.5,6.938,295100,0.0,1.0
1999-04-07,6.5,6.844,6.5,6.75,239300,6.5,6.844,6.5,6.75,239300,0.0,1.0
1999-04-08,6.313,6.75,6.0,6.75,403200,6.313,6.75,6.0,6.75,403200,0.0,1.0
1999-04-09,6.375,6.438,6.0,6.313,544700,6.375,6.438,6.0,6.313,544700,0.0,1.0
1999-04-12,6.813,6.875,6.0,6.188,486500,6.813,6.875,6.0,6.188,486500,0.0,1.0
1999-04-13,6.938,7.125,6.813,6.875,859200,6.938,7.125,6.813,6.875,859200,0.0,1.0
1999-04-14,7.031,7.188,6.875,6.938,337000,7.031,7.188,6.875,6.938,337000,0.0,1.0
1999-04-15,7.063,7.188,6.938,7.0,245600,7.063,7.188,6.938,7.0,245600,0.0,1.0
1999-04-16,7.531,7.75,7.031,7.031,551300,7.531,7.75,7.031,7.031,551300,0.0,1.0
1999-04-19,7.625,8.0,7.5,7.719,370200,7.625,8.0,7.5,7.719,370200,0.0,1.0
1999-04-20,7.875,7.938,7.5,7.688,334400,7.875,7.938,7.5,7.688,334400,0.0,1.0
1999-04-21,8.25,8.5,7.625,7.625,808300,8.25,8.5,7.625,7.625,808300,0.0,1.0
1999-04-22,7.781,8.625,7.625,8.563,876800,7.781,8.625,7.625,8.563,876800,0.0,1.0
1999-04-23,7.344,7.625,7.0,7.625,399100,7.344,7.625,7.0,7.625,399100,0.0,1.0
1999-04-26,7.375,7.5,6.875,7.25,450100,7.375,7.5,6.875,7.25,450100,0.0,1.0
1999-04-27,7.438,7.5,7.375,7.375,520400,7.438,7.5,7.375,7.375,520400,0.0,1.0
1999-04-28,7.219,7.813,7.219,7.5,281000,7.219,7.813,7.219,7.5,281000,0.0,1.0
1999-04-29,7.375,7.5,7.125,7.156,251500,7.375,7.5,7.125,7.156,251500,0.0,1.0
1999-04-30,7.063,7.563,7.0,7.438,390000,7.063,7.563,7.0,7.438,390000,0.0,1.0
1999-05-03,7.094,7.313,7.031,7.313,254200,7.094,7.313,7.031,7.313,254200,0.0,1.0
1999-05-04,7.125,7.219,7.063,7.063,188600,7.125,7.219,7.063,7.063,188600,0.0,1.0
1999-05-05,7.063,7.219,7.0,7.094,200400,7.063,7.219,7.0,7.094,200400,0.0,1.0
1999-05-06,7.063,7.25,7.0,7.156,163600,7.063,7.25,7.0,7.156,163600,0.0,1.0
1999-05-07,7.094,7.281,7.0,7.0,208800,7.094,7.281,7.0,7.0,208800,0.0,1.0
1999-05-10,6.938,7.188,6.875,7.188,215100,6.938,7.188,6.875,7.188,215100,0.0,1.0
1999-05-11,7.063,7.188,6.969,6.969,195300,7.063,7.188,6.969,6.969,195300,0.0,1.0
1999-05-12,7.5,7.688,7.031,7.031,541100,7.5,7.688,7.031,7.031,541100,0.0,1.0
1999-05-13,7.469,7.75,7.375,7.719,240900,7.469,7.75,7.375,7.719,240900,0.0,1.0
1999-05-14,7.563,7.75,7.375,7.375,200600,7.563,7.75,7.375,7.375,200600,0.0,1.0
1999-05-17,7.313,7.563,6.875,7.531,369700,7.313,7.563,6.875,7.531,369700,0.0,1.0
1999-05-18,7.625,7.75,7.438,7.5,349000,7.625,7.75,7.438,7.5,349000,0.0,1.0
1999-05-19,7.688,7.75,7.375,7.625,228500,7.688,7.75,7.375,7.625,228500,0.0,1.0
1999-05-20,7.5,8.0,7.438,7.625,247400,7.5,8.0,7.438,7.625,247400,0.0,1.0
1999-05-21,7.75,7.75,7.5,7.5,154000,7.75,7.75,7.5,7.5,154000,0.0,1.0
1999-05-24,7.563,7.938,7.5,7.781,316200,7.563,7.938,7.5,7.781,316200,0.0,1.0
1999-05-25,7.5,7.875,7.406,7.5,264600,7.5,7.875,7.406,7.5,264600,0.0,1.0
1999-05-26,7.5,7.688,7.25,7.5,254600,7.5,7.688,7.25,7.5,254600,0.0,1.0
1999-05-27,7.75,7.75,7.25,7.625,190000,7.75,7.75,7.25,7.625,190000,0.0,1.0
1999-05-28,7.5,7.75,7.5,7.688,211500,7.5,7.75,7.5,7.688,211500,0.0,1.0
1999-06-01,7.375,7.75,7.375,7.625,157000,7.375,7.75,7.375,7.625,157000,0.0,1.0
1999-06-02,7.25,7.438,7.125,7.375,181000,7.25,7.438,7.125,7.375,181000,0.0,1.0
1999-06-03,7.125,7.313,7.0,7.25,247800,7.125,7.313,7.0,7.25,247800,0.0,1.0
1999-06-04,7.094,7.188,7.0,7.031,152400,7.094,7.188,7.0,7.031,152400,0.0,1.0
1999-06-07,7.5,7.5,7.063,7.125,218000,7.5,7.5,7.063,7.125,218000,0.0,1.0
1999-06-08,7.5,7.875,7.375,7.375,217600,7.5,7.875,7.375,7.375,217600,0.0,1.0
1999-06-09,7.563,7.75,7.25,7.688,270200,7.563,7.75,7.25,7.688,270200,0.0,1.0
1999-06-10,7.875,8.0,7.188,7.375,376700,7.875,8.0,7.188,7.375,376700,0.0,1.0
1999-06-11,8.0,8.375,7.844,7.844,584600,8.0,8.375,7.844,7.844,584600,0.0,1.0
1999-06-14,7.75,8.125,7.75,8.063,195300,7.75,8.125,7.75,8.063,195300,0.0,1.0
1999-06-15,7.844,8.063,7.625,7.688,188900,7.844,8.063,7.625,7.688,188900,0.0,1.0
1999-06-16,8.0,8.188,7.875,7.875,317900,8.0,8.188,7.875,7.875,317900,0.0,1.0
1999-06-17,9.75,10.13,7.938,7.938,2392900,9.75,10.13,7.938,7.938,2392900,0.0,1.0
1999-06-18,9.719,9.813,9.375,9.75,1093500,9.719,9.813,9.375,9.75,1093500,0.0,1.0
1999-06-21,9.5,9.625,9.125,9.5,606300,9.5,9.625,9.125,9.5,606300,0.0,1.0
1999-06-22,9.313,9.5,9.094,9.375,485900,9.313,9.5,9.094,9.375,485900,0.0,1.0
1999-06-23,9.5,9.5,9.063,9.25,340600,9.5,9.5,9.063,9.25,340600,0.0,1.0
1999-06-24,9.188,9.5,9.063,9.438,248900,9.188,9.5,9.063,9.438,248900,0.0,1.0
1999-06-25,8.563,9.25,7.75,9.0,611500,8.563,9.25,7.75,9.0,611500,0.0,1.0
1999-06-28,8.594,8.875,8.375,8.656,254400,8.594,8.875,8.375,8.656,254400,0.0,1.0
1999-06-29,8.813,8.875,8.563,8.719,661600,8.813,8.875,8.563,8.719,661600,0.0,1.0
1999-06-30,8.875,9.0,8.813,8.844,268000,8.875,9.0,8.813,8.844,268000,0.0,1.0
1999-07-01,8.563,8.875,8.438,8.813,358300,8.563,8.875,8.438,8.813,358300,0.0,1.0
1999-07-02,8.75,8.875,8.5,8.5,190800,8.75,8.875,8.5,8.5,190800,0.0,1.0
1999-07-06,8.813,9.0,8.563,8.75,239000,8.813,9.0,8.563,8.75,239000,0.0,1.0
1999-07-07,8.625,8.813,8.625,8.719,177900,8.625,8.813,8.625,8.719,177900,0.0,1.0
1999-07-08,8.625,8.688,8.5,8.625,206900,8.625,8.688,8.5,8.625,206900,0.0,1.0
1999-07-09,8.844,8.938,8.563,8.563,184300,8.844,8.938,8.563,8.563,184300,0.0,1.0
1999-07-12,8.688,8.875,8.5,8.813,148100,8.688,8.875,8.5,8.813,148100,0.0,1.0
1999-07-13,8.75,8.813,8.5,8.5,115200,8.75,8.813,8.5,8.5,115200,0.0,1.0
1999-07-14,9.375,9.75,8.688,8.781,627200,9.375,9.75,8.688,8.781,627200,0.0,1.0
1999-07-15,9.25,9.813,9.125,9.5,467100,9.25,9.813,9.125,9.5,467100,0.0,1.0
1999-07-16,9.375,9.406,9.0,9.125,276600,9.375,9.406,9.0,9.125,276600,0.0,1.0
1999-07-19,9.188,9.5,9.078,9.375,445300,9.188,9.5,9.078,9.375,445300,0.0,1.0
1999-07-20,8.625,9.188,8.5,9.125,404300,8.625,9.188,8.5,9.125,404300,0.0,1.0
1999-07-21,8.813,9.063,8.375,8.5,438800,8.813,9.063,8.375,8.5,438800,0.0,1.0
1999-07-22,8.719,9.0,8.188,8.938,648300,8.719,9.0,8.188,8.938,648300,0.0,1.0
1999-07-23,8.0,8.75,7.688,8.625,527700,8.0,8.75,7.688,8.625,527700,0.0,1.0
1999-07-26,7.75,8.063,7.625,8.0,271300,7.75,8.063,7.625,8.0,271300,0.0,1.0
1999-07-27,7.813,8.125,7.5,7.75,271400,7.813,8.125,7.5,7.75,271400,0.0,1.0
1999-07-28,8.813,8.813,7.688,8.0,537600,8.813,8.813,7.688,8.0,537600,0.0,1.0
1999-07-29,9.0,9.641,8.5,8.781,1108300,9.0,9.641,8.5,8.781,1108300,0.0,1.0
1999-07-30,9.313,9.5,9.0,9.0,1322200,9.313,9.5,9.0,9.0,1322200,0.0,1.0
1999-08-02,9.063,9.375,9.0,9.313,474200,9.063,9.375,9.0,9.313,474200,0.0,1.0
1999-08-03,8.813,9.125,8.5,9.078,385400,8.813,9.125,8.5,9.078,385400,0.0,1.0
1999-08-04,9.0,9.125,8.781,8.938,355400,9.0,9.125,8.781,8.938,355400,0.0,1.0
1999-08-05,8.75,9.0,8.5,8.938,316600,8.75,9.0,8.5,8.938,316600,0.0,1.0
1999-08-06,8.875,8.969,8.563,8.719,285100,8.875,8.969,8.563,8.719,285100,0.0,1.0
1999-08-09,8.688,9.0,8.625,8.906,92500,8.688,9.0,8.625,8.906,92500,0.0,1.0
1999-08-10,8.25,8.625,8.0,8.625,370500,8.25,8.625,8.0,8.625,370500,0.0,1.0
1999-08-11,8.375,8.375,8.125,8.25,438900,8.375,8.375,8.125,8.25,438900,0.0,1.0
1999-08-12,9.063,9.063,8.375,8.375,1410500,9.063,9.063,8.375,8.375,1410500,0.0,1.0
1999-08-13,8.875,9.375,8.875,9.375,705700,8.875,9.375,8.875,9.375,705700,0.0,1.0
1999-08-16,8.438,8.875,8.375,8.875,372900,8.438,8.875,8.375,8.875,372900,0.0,1.0
1999-08-17,8.375,8.625,8.25,8.5,158700,8.375,8.625,8.25,8.5,158700,0.0,1.0
1999-08-18,8.75,8.875,8.25,8.406,485300,8.75,8.875,8.25,8.406,485300,0.0,1.0
1999-08-19,8.938,9.25,8.375,8.75,418200,8.938,9.25,8.375,8.75,418200,0.0,1.0
1999-08-20,9.469,9.5,9.0,9.063,796800,9.469,9.5,9.0,9.063,796800,0.0,1.0
1999-08-23,10.0,10.19,9.375,9.375,1501200,10.0,10.19,9.375,9.375,1501200,0.0,1.0
1999-08-24,9.875,10.5,9.625,9.875,1518900,9.875,10.5,9.625,9.875,1518900,0.0,1.0
1999-08-25,9.688,10.13,9.563,9.969,390500,9.688,10.13,9.563,9.969,390500,0.0,1.0
1999-08-26,9.813,10.38,9.75,9.813,779500,9.813,10.38,9.75,9.813,779500,0.0,1.0
1999-08-27,10.06,10.25,9.625,9.875,551700,10.06,10.25,9.625,9.875,551700,0.0,1.0
1999-08-30,10.63,10.69,9.625,10.06,798200,10.63,10.69,9.625,10.06,798200,0.0,1.0
1999-08-31,11.19,11.69,10.69,10.75,2527100,11.19,11.69,10.69,10.75,2527100,0.0,1.0
1999-09-01,10.69,11.44,10.56,11.28,553600,10.69,11.44,10.56,11.28,553600,0.0,1.0
1999-09-02,11.0,11.25,10.25,10.5,579900,11.0,11.25,10.25,10.5,579900,0.0,1.0
1999-09-03,11.5,11.5,11.0,11.06,863500,11.5,11.5,11.0,11.06,863500,0.0,1.0
1999-09-07,11.81,12.13,11.38,11.44,2125800,11.81,12.13,11.38,11.44,2125800,0.0,1.0
1999-09-08,11.81,12.44,11.56,11.75,1280500,11.81,12.44,11.56,11.75,1280500,0.0,1.0
1999-09-09,11.69,11.88,11.31,11.88,665800,11.69,11.88,11.31,11.88,665800,0.0,1.0
1999-09-10,11.63,12.0,11.0,11.81,539900,11.63,12.0,11.0,11.81,539900,0.0,1.0
1999-09-13,11.25,11.69,10.88,11.5,413400,11.25,11.69,10.88,11.5,413400,0.0,1.0
1999-09-14,11.69,11.75,10.75,11.09,525400,11.69,11.75,10.75,11.09,525400,0.0,1.0
1999-09-15,11.5,11.75,11.0,11.63,475900,11.5,11.75,11.0,11.63,475900,0.0,1.0
1999-09-16,11.63,11.75,11.25,11.25,461100,11.63,11.75,11.25,11.25,461100,0.0,1.0
1999-09-17,11.75,12.19,11.63,11.66,801400,11.75,12.19,11.63,11.66,801400,0.0,1.0
1999-09-20,11.69,12.25,11.5,12.0,327700,11.69,12.25,11.5,12.0,327700,0.0,1.0
1999-09-21,11.0,11.5,10.94,11.5,463300,11.0,11.5,10.94,11.5,463300,0.0,1.0
1999-09-22,11.13,11.13,10.44,10.88,821000,11.13,11.13,10.44,10.88,821000,0.0,1.0
1999-09-23,10.5,11.13,10.44,11.13,607800,10.5,11.13,10.44,11.13,607800,0.0,1.0
1999-09-24,10.13,10.5,9.875,10.38,365700,10.13,10.5,9.875,10.38,365700,0.0,1.0
1999-09-27,11.44,12.0,10.75,11.0,1694200,11.44,12.0,10.75,11.0,1694200,0.0,1.0
1999-09-28,11.0,11.56,11.0,11.56,669800,11.0,11.56,11.0,11.56,669800,0.0,1.0
1999-09-29,10.88,11.38,10.5,11.0,369100,10.88,11.38,10.5,11.0,369100,0.0,1.0
1999-09-30,11.0,11.0,10.75,10.88,313900,11.0,11.0,10.75,10.88,313900,0.0,1.0
1999-10-01,10.75,11.13,10.63,10.94,273500,10.75,11.13,10.63,10.94,273500,0.0,1.0
1999-10-04,10.81,10.94,10.63,10.94,232100,10.81,10.94,10.63,10.94,232100,0.0,1.0
1999-10-05,9.875,10.88,9.75,10.81,890000,9.875,10.88,9.75,10.81,890000,0.0,1.0
1999-10-06,10.19,10.38,9.875,10.0,932700,10.19,10.38,9.875,10.0,932700,0.0,1.0
1999-10-07,9.656,10.38,9.375,10.19,624400,9.656,10.38,9.375,10.19,624400,0.0,1.0
1999-10-08,9.625,9.75,9.313,9.75,254500,9.625,9.75,9.313,9.75,254500,0.0,1.0
1999-10-11,9.688,9.688,9.375,9.563,202900,9.688,9.688,9.375,9.563,202900,0.0,1.0
1999-10-12,9.438,10.0,9.438,9.75,266400,9.438,10.0,9.438,9.75,266400,0.0,1.0
1999-10-13,9.563,9.625,9.375,9.375,294200,9.563,9.625,9.375,9.375,294200,0.0,1.0
1999-10-14,9.984,9.984,9.375,9.594,266900,9.984,9.984,9.375,9.594,266900,0.0,1.0
1999-10-15,9.75,10.0,9.375,9.531,362200,9.75,10.0,9.375,9.531,362200,0.0,1.0
1999-10-18,9.563,9.906,9.563,9.75,309800,9.563,9.906,9.563,9.75,309800,0.0,1.0
1999-10-19,9.625,9.875,9.5,9.75,209100,9.625,9.875,9.5,9.75,209100,0.0,1.0
1999-10-20,9.938,9.938,9.438,9.563,333600,9.938,9.938,9.438,9.563,333600,0.0,1.0
1999-10-21,10.5,10.81,9.5,9.625,981300,10.5,10.81,9.5,9.625,981300,0.0,1.0
1999-10-22,10.5,11.06,10.38,10.81,498200,10.5,11.06,10.38,10.81,498200,0.0,1.0
1999-10-25,10.25,10.56,9.875,10.5,274000,10.25,10.56,9.875,10.5,274000,0.0,1.0
1999-10-26,10.25,10.38,9.75,10.25,484600,10.25,10.38,9.75,10.25,484600,0.0,1.0
1999-10-27,10.38,10.38,10.0,10.19,143500,10.38,10.38,10.0,10.19,143500,0.0,1.0
1999-10-28,10.19,10.75,10.13,10.5,342400,10.19,10.75,10.13,10.5,342400,0.0,1.0
1999-10-29,9.938,10.5,9.938,10.31,616000,9.938,10.5,9.938,10.31,616000,0.0,1.0
1999-11-01,10.44,10.5,9.875,9.906,261300,10.44,10.5,9.875,9.906,261300,0.0,1.0
1999-11-02,10.63,10.88,10.31,10.38,351200,10.63,10.88,10.31,10.38,351200,0.0,1.0
1999-11-03,11.06,11.25,10.56,10.66,743400,11.06,11.25,10.56,10.66,743400,0.0,1.0
1999-11-04,11.06,11.13,10.75,11.0,310200,11.06,11.13,10.75,11.0,310200,0.0,1.0
1999-11-05,11.5,11.75,10.25,11.06,1334300,11.5,11.75,10.25,11.06,1334300,0.0,1.0
1999-11-08,11.63,11.63,11.13,11.25,287500,11.63,11.63,11.13,11.25,287500,0.0,1.0
1999-11-09,11.13,11.56,11.13,11.56,274700,11.13,11.56,11.13,11.56,274700,0.0,1.0
1999-11-10,13.19,13.44,11.0,11.0,2859300,13.19,13.44,11.0,11.0,2859300,0.0,1.0
1999-11-11,14.0,14.69,13.25,13.25,2994100,14.0,14.69,13.25,13.25,2994100,0.0,1.0
1999-11-12,13.94,14.5,13.5,14.19,942500,13.94,14.5,13.5,14.19,942500,0.0,1.0
1999-11-15,13.81,14.0,13.5,13.88,703800,13.81,14.0,13.5,13.88,703800,0.0,1.0
1999-11-16,14.25,14.69,13.88,13.88,908500,14.25,14.69,13.88,13.88,908500,0.0,1.0
1999-11-17,15.44,15.5,13.88,14.31,2294700,15.44,15.5,13.88,14.31,2294700,0.0,1.0
1999-11-18,15.13,16.5,15.06,15.44,1395700,15.13,16.5,15.06,15.44,1395700,0.0,1.0
1999-11-19,14.38,15.19,14.25,15.06,710700,14.38,15.19,14.25,15.06,710700,0.0,1.0
1999-11-22,14.0,14.75,13.63,14.25,710700,14.0,14.75,13.63,14.25,710700,0.0,1.0
1999-11-23,13.94,13.94,13.44,13.75,390300,13.94,13.94,13.44,13.75,390300,0.0,1.0
1999-11-24,13.94,14.44,13.88,14.13,548800,13.94,14.44,13.88,14.13,548800,0.0,1.0
1999-11-26,13.88,14.19,13.69,13.94,140400,13.88,14.19,13.69,13.94,140400,0.0,1.0
1999-11-29,13.81,14.19,13.13,14.0,480100,13.81,14.19,13.13,14.0,480100,0.0,1.0
1999-11-30,13.88,14.13,13.5,13.81,349700,13.88,14.13,13.5,13.81,349700,0.0,1.0
1999-12-01,13.88,14.0,13.63,13.75,234600,13.88,14.0,13.63,13.75,234600,0.0,1.0
1999-12-02,14.88,14.94,13.63,13.63,919000,14.88,14.94,13.63,13.63,919000,0.0,1.0
1999-12-03,14.94,15.19,14.88,14.88,860800,14.94,15.19,14.88,14.88,860800,0.0,1.0
1999-12-06,15.31,15.63,14.88,14.94,710500,15.31,15.63,14.88,14.94,710500,0.0,1.0
1999-12-07,14.69,15.5,14.38,15.31,682500,14.69,15.5,14.38,15.31,682500,0.0,1.0
1999-12-08,14.19,14.5,14.06,14.38,512900,14.19,14.5,14.06,14.38,512900,0.0,1.0
1999-12-09,14.0,14.78,13.63,14.25,614900,14.0,14.78,13.63,14.25,614900,0.0,1.0
1999-12-10,13.06,14.13,13.0,14.06,945400,13.06,14.13,13.0,14.06,945400,0.0,1.0
1999-12-13,12.88,13.0,12.63,12.88,766300,12.88,13.0,12.63,12.88,766300,0.0,1.0
1999-12-14,12.38,13.38,12.38,13.0,773200,12.38,13.38,12.38,13.0,773200,0.0,1.0
1999-12-15,12.13,12.31,12.06,12.31,725400,12.13,12.31,12.06,12.31,725400,0.0,1.0
1999-12-16,12.63,12.75,12.06,12.06,835200,12.63,12.75,12.06,12.06,835200,0.0,1.0
1999-12-17,12.5,12.81,12.31,12.81,511900,12.5,12.81,12.31,12.81,511900,0.0,1.0
1999-12-20,12.38,12.63,11.81,12.63,547100,12.38,12.63,11.81,12.63,547100,0.0,1.0
1999-12-21,12.56,12.63,12.19,12.28,355100,12.56,12.63,12.19,12.28,355100,0.0,1.0
1999-12-22,13.75,13.94,12.75,12.88,1080000,13.75,13.94,12.75,12.88,1080000,0.0,1.0
1999-12-23,14.06,14.75,13.44,14.0,1376700,14.06,14.75,13.44,14.0,1376700,0.0,1.0
1999-12-27,13.5,14.0,13.25,13.94,494400,13.5,14.0,13.25,13.94,494400,0.0,1.0
1999-12-28,13.13,13.5,12.94,13.38,476800,13.13,13.5,12.94,13.38,476800,0.0,1.0
1999-12-29,13.0,13.5,12.88,13.06,306500,13.0,13.5,12.88,13.06,306500,0.0,1.0
1999-12-30,12.75,13.31,12.75,13.06,315100,12.75,13.31,12.75,13.06,315100,0.0,1.0
1999-12-31,13.31,13.38,12.63,12.69,574200,13.31,13.38,12.63,12.69,574200,0.0,1.0
2000-01-03,13.41,13.5,13.31,13.31,421000,13.41,13.5,13.31,13.31,421000,0.0,1.0
2000-01-04,12.56,13.44,12.5,13.31,426100,12.56,13.44,12.5,13.31,426100,0.0,1.0
2000-01-05,12.25,12.75,11.94,12.53,639600,12.25,12.75,11.94,12.53,639600,0.0,1.0
2000-01-06,12.56,13.06,12.38,12.5,802300,12.56,13.06,12.38,12.5,802300,0.0,1.0
2000-01-07,12.06,12.5,11.88,12.25,494600,12.06,12.5,11.88,12.25,494600,0.0,1.0
2000-01-10,12.0,12.75,11.94,12.31,1473300,12.0,12.75,11.94,12.31,1473300,0.0,1.0
2000-01-11,11.69,12.25,11.69,11.75,426400,11.69,12.25,11.69,11.75,426400,0.0,1.0
2000-01-12,12.19,12.31,11.63,11.81,542400,12.19,12.31,11.63,11.81,542400,0.0,1.0
2000-01-13,12.56,12.88,12.44,12.47,473600,12.56,12.88,12.44,12.47,473600,0.0,1.0
2000-01-14,13.81,15.25,12.63,12.66,1865700,13.81,15.25,12.63,12.66,1865700,0.0,1.0
2000-01-18,14.0,14.5,13.56,13.75,949900,14.0,14.5,13.56,13.75,949900,0.0,1.0
2000-01-19,14.75,15.25,13.88,14.03,1381100,14.75,15.25,13.88,14.03,1381100,0.0,1.0
2000-01-20,14.31,15.25,14.0,15.0,1603500,14.31,15.25,14.0,15.0,1603500,0.0,1.0
2000-01-21,13.69,14.63,12.88,14.31,1651300,13.69,14.63,12.88,14.31,1651300,0.0,1.0
2000-01-24,13.88,14.25,13.75,13.94,937800,13.88,14.25,13.75,13.94,937800,0.0,1.0
2000-01-25,14.06,14.25,13.63,13.94,480400,14.06,14.25,13.63,13.94,480400,0.0,1.0
2000-01-26,13.81,14.63,13.75,14.06,644300,13.81,14.63,13.75,14.06,644300,0.0,1.0
2000-01-27,14.19,14.25,13.81,13.88,527000,14.19,14.25,13.81,13.88,527000,0.0,1.0
2000-01-28,13.78,14.56,13.75,14.13,691700,13.78,14.56,13.75,14.13,691700,0.0,1.0
2000-01-31,13.69,14.0,13.06,13.75,449800,13.69,14.0,13.06,13.75,449800,0.0,1.0
2000-02-01,13.63,14.0,13.5,13.63,229100,13.63,14.0,13.5,13.63,229100,0.0,1.0
2000-02-02,14.63,14.69,13.75,13.75,550600,14.63,14.69,13.75,13.75,550600,0.0,1.0
2000-02-03,15.06,16.0,14.0,14.25,1916800,15.06,16.0,14.0,14.25,1916800,0.0,1.0
2000-02-04,15.06,15.44,14.75,14.81,607800,15.06,15.44,14.75,14.81,607800,0.0,1.0
2000-02-07,14.94,15.44,14.88,15.25,611700,14.94,15.44,14.88,15.25,611700,0.0,1.0
2000-02-08,15.69,15.88,14.94,15.0,1346100,15.69,15.88,14.94,15.0,1346100,0.0,1.0
2000-02-09,15.31,15.94,15.0,15.94,1007200,15.31,15.94,15.0,15.94,1007200,0.0,1.0
2000-02-10,17.38,17.75,15.13,15.63,3162700,17.38,17.75,15.13,15.63,3162700,0.0,1.0
2000-02-11,17.5,18.0,16.38,17.5,2405000,17.5,18.0,16.38,17.5,2405000,0.0,1.0
2000-02-14,17.44,17.75,17.13,17.75,501000,17.44,17.75,17.13,17.75,501000,0.0,1.0
2000-02-15,17.69,18.13,16.5,17.38,825300,17.69,18.13,16.5,17.38,825300,0.0,1.0
2000-02-16,18.69,19.69,17.69,17.88,1947000,18.69,19.69,17.69,17.88,1947000,0.0,1.0
2000-02-17,20.75,22.44,18.75,19.13,4167400,20.75,22.44,18.75,19.13,4167400,0.0,1.0
2000-02-18,20.31,21.0,20.0,20.88,1812400,20.31,21.0,20.0,20.88,1812400,0.0,1.0
2000-02-22,20.94,21.06,20.19,20.44,1280900,20.94,21.06,20.19,20.44,1280900,0.0,1.0
2000-02-23,21.31,22.44,21.0,21.06,1522100,21.31,22.44,21.0,21.06,1522100,0.0,1.0
2000-02-24,21.0,21.5,20.13,21.44,1288100,21.0,21.5,20.13,21.44,1288100,0.0,1.0
2000-02-25,19.88,21.0,19.5,21.0,921000,19.88,21.0,19.5,21.0,921000,0.0,1.0
2000-02-28,19.38,19.75,18.44,19.38,885500,19.38,19.75,18.44,19.38,885500,0.0,1.0
2000-02-29,20.81,21.13,19.31,19.5,1242500,20.81,21.13,19.31,19.5,1242500,0.0,1.0
2000-03-01,21.0,21.5,19.56,21.0,1331400,21.0,21.5,19.56,21.0,1331400,0.0,1.0
2000-03-02,22.19,22.88,21.13,22.13,1922800,22.19,22.88,21.13,22.13,1922800,0.0,1.0
2000-03-03,22.56,22.88,22.25,22.44,1382800,22.56,22.88,22.25,22.44,1382800,0.0,1.0
2000-03-06,23.13,24.0,22.38,22.5,1549900,23.13,24.0,22.38,22.5,1549900,0.0,1.0
2000-03-07,22.0,23.94,22.0,23.0,1139500,22.0,23.94,22.0,23.0,1139500,0.0,1.0
2000-03-08,22.06,22.5,21.0,22.5,1448200,22.06,22.5,21.0,22.5,1448200,0.0,1.0
2000-03-09,22.44,22.88,21.44,22.06,470600,22.44,22.88,21.44,22.06,470600,0.0,1.0
2000-03-10,21.88,23.25,21.75,22.38,831900,21.88,23.25,21.75,22.38,831900,0.0,1.0
2000-03-13,21.25,21.63,20.5,21.31,675000,21.25,21.63,20.5,21.31,675000,0.0,1.0
2000-03-14,20.25,22.5,20.25,21.31,829400,20.25,22.5,20.25,21.31,829400,0.0,1.0
2000-03-15,19.5,20.31,19.0,20.25,848400,19.5,20.31,19.0,20.25,848400,0.0,1.0
2000-03-16,20.0,20.38,18.88,20.0,828900,20.0,20.38,18.88,20.0,828900,0.0,1.0
2000-03-17,19.88,20.31,19.0,19.5,511100,19.88,20.31,19.0,19.5,511100,0.0,1.0
2000-03-20,18.5,20.06,18.25,20.06,820600,18.5,20.06,18.25,20.06,820600,0.0,1.0
2000-03-21,18.19,18.5,17.56,18.38,907000,18.19,18.5,17.56,18.38,907000,0.0,1.0
2000-03-22,18.88,19.0,18.06,18.19,895800,18.88,19.0,18.06,18.19,895800,0.0,1.0
2000-03-23,20.13,20.34,18.19,18.63,982100,20.13,20.34,18.19,18.63,982100,0.0,1.0
2000-03-24,20.88,21.0,20.19,20.44,1070400,20.88,21.0,20.19,20.44,1070400,0.0,1.0
2000-03-27,19.81,21.0,19.75,21.0,497200,19.81,21.0,19.75,21.0,497200,0.0,1.0
2000-03-28,19.44,19.81,18.88,19.63,440800,19.44,19.81,18.88,19.63,440800,0.0,1.0
2000-03-29,18.58,19.63,18.5,19.06,549800,18.58,19.63,18.5,19.06,549800,0.0,1.0
2000-03-30,17.94,18.88,17.0,18.38,559300,17.94,18.88,17.0,18.38,559300,0.0,1.0
2000-03-31,18.25,18.38,17.19,17.84,875700,18.25,18.38,17.19,17.84,875700,0.0,1.0
2000-04-03,16.69,18.5,16.63,18.44,705200,16.69,18.5,16.63,18.44,705200,0.0,1.0
2000-04-04,16.5,16.88,14.75,16.81,962000,16.5,16.88,14.75,16.81,962000,0.0,1.0
2000-04-05,17.56,18.0,16.0,16.38,1067600,17.56,18.0,16.0,16.38,1067600,0.0,1.0
2000-04-06,17.25,18.19,16.75,17.81,462100,17.25,18.19,16.75,17.81,462100,0.0,1.0
2000-04-07,17.56,17.81,16.56,17.63,449700,17.56,17.81,16.56,17.63,449700,0.0,1.0
2000-04-10,16.75,18.0,16.69,17.66,515700,16.75,18.0,16.69,17.66,515700,0.0,1.0
2000-04-11,17.0,17.13,16.25,16.5,348200,17.0,17.13,16.25,16.5,348200,0.0,1.0
2000-04-12,16.0,16.94,16.0,16.75,536500,16.0,16.94,16.0,16.75,536500,0.0,1.0
2000-04-13,15.25,16.5,15.0,16.25,535600,15.25,16.5,15.0,16.25,535600,0.0,1.0
2000-04-14,13.19,15.25,12.89,15.25,740300,13.19,15.25,12.89,15.25,740300,0.0,1.0
2000-04-17,14.56,14.56,12.25,12.63,728900,14.56,14.56,12.25,12.63,728900,0.0,1.0
2000-04-18,17.06,17.06,14.69,14.72,1245700,17.06,17.06,14.69,14.72,1245700,0.0,1.0
2000-04-19,15.63,17.13,15.5,16.88,551900,15.63,17.13,15.5,16.88,551900,0.0,1.0
2000-04-20,15.38,15.88,15.13,15.84,379700,15.38,15.88,15.13,15.84,379700,0.0,1.0
2000-04-24,14.94,15.75,14.56,15.25,314500,14.94,15.75,14.56,15.25,314500,0.0,1.0
2000-04-25,16.0,16.0,14.88,15.25,503200,16.0,16.0,14.88,15.25,503200,0.0,1.0
2000-04-26,16.0,16.66,15.5,16.06,478300,16.0,16.66,15.5,16.06,478300,0.0,1.0
2000-04-27,16.0,16.31,15.0,15.44,537500,16.0,16.31,15.0,15.44,537500,0.0,1.0
2000-04-28,16.38,17.0,16.0,16.0,507800,16.38,17.0,16.0,16.0,507800,0.0,1.0
2000-05-01,17.38,17.5,16.25,16.75,437200,17.38,17.5,16.25,16.75,437200,0.0,1.0
2000-05-02,16.88,17.25,16.56,17.13,347200,16.88,17.25,16.56,17.13,347200,0.0,1.0
2000-05-03,16.06,16.88,15.81,16.5,534500,16.06,16.88,15.81,16.5,534500,0.0,1.0
2000-05-04,16.5,16.75,16.0,16.25,354000,16.5,16.75,16.0,16.25,354000,0.0,1.0
2000-05-05,16.63,16.88,16.38,16.53,161100,16.63,16.88,16.38,16.53,161100,0.0,1.0
2000-05-08,16.25,16.75,16.0,16.75,185000,16.25,16.75,16.0,16.75,185000,0.0,1.0
2000-05-09,15.69,16.63,15.5,16.5,702500,15.69,16.63,15.5,16.5,702500,0.0,1.0
2000-05-10,15.5,15.75,14.63,15.75,787500,15.5,15.75,14.63,15.75,787500,0.0,1.0
2000-05-11,15.75,16.0,15.25,15.75,268700,15.75,16.0,15.25,15.75,268700,0.0,1.0
2000-05-12,15.88,16.88,15.38,15.38,208800,15.88,16.88,15.38,15.38,208800,0.0,1.0
2000-05-15,16.5,16.75,15.16,15.75,440900,16.5,16.75,15.16,15.75,440900,0.0,1.0
2000-05-16,17.06,17.31,16.13,16.25,253500,17.06,17.31,16.13,16.25,253500,0.0,1.0
2000-05-17,16.56,17.13,16.38,16.88,535200,16.56,17.13,16.38,16.88,535200,0.0,1.0
2000-05-18,16.88,17.19,16.5,16.88,415800,16.88,17.19,16.5,16.88,415800,0.0,1.0
2000-05-19,16.56,16.75,16.25,16.41,465300,16.56,16.75,16.25,16.41,465300,0.0,1.0
2000-05-22,15.88,16.75,15.25,16.38,675200,15.88,16.75,15.25,16.38,675200,0.0,1.0
2000-05-23,15.53,15.88,15.44,15.75,777100,15.53,15.88,15.44,15.75,777100,0.0,1.0
2000-05-24,15.75,15.75,14.81,15.38,1127600,15.75,15.75,14.81,15.38,1127600,0.0,1.0
2000-05-25,16.13,16.44,15.5,15.63,502400,16.13,16.44,15.5,15.63,502400,0.0,1.0
2000-05-26,16.0,16.38,15.0,16.19,469700,16.0,16.38,15.0,16.19,469700,0.0,1.0
2000-05-30,16.5,16.53,15.75,16.25,458100,16.5,16.53,15.75,16.25,458100,0.0,1.0
2000-05-31,17.38,17.5,16.69,16.75,877300,17.38,17.5,16.69,16.75,877300,0.0,1.0
2000-06-01,18.44,18.44,17.63,17.75,847200,18.44,18.44,17.63,17.75,847200,0.0,1.0
2000-06-02,19.63,20.0,18.88,18.88,911500,19.63,20.0,18.88,18.88,911500,0.0,1.0
2000-06-05,19.19,19.75,18.75,19.56,299900,19.19,19.75,18.75,19.56,299900,0.0,1.0
2000-06-06,18.5,19.44,18.5,19.44,304100,18.5,19.44,18.5,19.44,304100,0.0,1.0
2000-06-07,18.25,18.75,18.06,18.63,226000,18.25,18.75,18.06,18.63,226000,0.0,1.0
2000-06-08,19.38,19.5,18.38,18.44,642900,19.38,19.5,18.38,18.44,642900,0.0,1.0
2000-06-09,19.5,20.0,19.19,19.56,501000,19.5,20.0,19.19,19.56,501000,0.0,1.0
2000-06-12,19.0,19.5,18.69,19.5,392100,19.0,19.5,18.69,19.5,392100,0.0,1.0
2000-06-13,18.75,19.0,18.38,18.94,355500,18.75,19.0,18.38,18.94,355500,0.0,1.0
2000-06-14,17.94,20.31,17.88,18.75,402300,17.94,20.31,17.88,18.75,402300,0.0,1.0
2000-06-15,17.69,18.0,17.0,18.0,449800,17.69,18.0,17.0,18.0,449800,0.0,1.0
2000-06-16,17.44,17.88,17.19,17.25,637700,17.44,17.88,17.19,17.25,637700,0.0,1.0
2000-06-19,18.25,18.25,17.06,17.5,551700,18.25,18.25,17.06,17.5,551700,0.0,1.0
2000-06-20,18.81,19.0,17.88,17.94,531800,18.81,19.0,17.88,17.94,531800,0.0,1.0
2000-06-21,18.44,18.94,18.38,18.63,449400,18.44,18.94,18.38,18.63,449400,0.0,1.0
2000-06-22,18.25,19.0,18.0,19.0,492800,18.25,19.0,18.0,19.0,492800,0.0,1.0
2000-06-23,18.25,18.5,17.56,18.5,340800,18.25,18.5,17.56,18.5,340800,0.0,1.0
2000-06-26,17.63,18.25,17.19,18.25,298000,17.63,18.25,17.19,18.25,298000,0.0,1.0
2000-06-27,16.19,17.81,15.88,17.75,695100,16.19,17.81,15.88,17.75,695100,0.0,1.0
2000-06-28,16.94,17.38,16.13,16.19,710000,16.94,17.38,16.13,16.19,710000,0.0,1.0
2000-06-29,15.88,17.0,15.69,16.75,801000,15.88,17.0,15.69,16.75,801000,0.0,1.0
2000-06-30,16.0,16.25,15.56,16.25,963200,16.0,16.25,15.56,16.25,963200,0.0,1.0
2000-07-03,15.94,16.06,15.63,16.06,212700,15.94,16.06,15.63,16.06,212700,0.0,1.0
2000-07-05,14.56,15.75,14.5,15.63,599100,14.56,15.75,14.5,15.63,599100,0.0,1.0
2000-07-06,14.75,15.25,14.38,15.0,667500,14.75,15.25,14.38,15.0,667500,0.0,1.0
2000-07-07,16.44,16.69,14.97,14.97,618800,16.44,16.69,14.97,14.97,618800,0.0,1.0
2000-07-10,16.56,16.63,16.0,16.63,336800,16.56,16.63,16.0,16.63,336800,0.0,1.0
2000-07-11,17.22,17.63,16.38,16.5,1019700,17.22,17.63,16.38,16.5,1019700,0.0,1.0
2000-07-12,18.5,18.5,17.59,17.69,1122900,18.5,18.5,17.59,17.69,1122900,0.0,1.0
2000-07-13,18.38,19.13,18.25,18.34,743300,18.38,19.13,18.25,18.34,743300,0.0,1.0
2000-07-14,19.75,19.75,18.25,18.72,669400,19.75,19.75,18.25,18.72,669400,0.0,1.0
2000-07-17,19.94,20.44,19.25,19.44,1195700,19.94,20.44,19.25,19.44,1195700,0.0,1.0
2000-07-18,18.88,19.88,18.75,19.63,356100,18.88,19.88,18.75,19.63,356100,0.0,1.0
2000-07-19,18.5,18.84,18.0,18.84,397600,18.5,18.84,18.0,18.84,397600,0.0,1.0
2000-07-20,20.0,20.63,19.31,19.5,1817600,20.0,20.63,19.31,19.5,1817600,0.0,1.0
2000-07-21,18.94,20.0,18.69,20.0,428300,18.94,20.0,18.69,20.0,428300,0.0,1.0
2000-07-24,19.06,20.06,18.69,18.94,678800,19.06,20.06,18.69,18.94,678800,0.0,1.0
2000-07-25,19.25,19.69,19.19,19.31,423500,19.25,19.69,19.19,19.31,423500,0.0,1.0
2000-07-26,17.88,19.44,17.75,19.41,463400,17.88,19.44,17.75,19.41,463400,0.0,1.0
2000-07-27,17.75,17.94,16.75,17.88,605900,17.75,17.94,16.75,17.88,605900,0.0,1.0
2000-07-28,19.19,19.25,17.5,18.06,964500,19.19,19.25,17.5,18.06,964500,0.0,1.0
2000-07-31,19.38,19.88,19.06,19.13,1324500,19.38,19.88,19.06,19.13,1324500,0.0,1.0
2000-08-01,19.75,19.94,18.5,19.31,1344400,19.75,19.94,18.5,19.31,1344400,0.0,1.0
2000-08-02,21.44,22.0,19.38,19.63,3034500,21.44,22.0,19.38,19.63,3034500,0.0,1.0
2000-08-03,20.38,21.19,19.19,19.19,1515800,20.38,21.19,19.19,19.19,1515800,0.0,1.0
2000-08-04,20.5,21.13,20.38,20.5,492100,20.5,21.13,20.38,20.5,492100,0.0,1.0
2000-08-07,22.5,22.94,20.63,20.94,1514800,22.5,22.94,20.63,20.94,1514800,0.0,1.0
2000-08-08,22.13,22.88,21.5,22.69,1151300,22.13,22.88,21.5,22.69,1151300,0.0,1.0
2000-08-09,23.25,23.81,22.13,22.25,2124200,23.25,23.81,22.13,22.25,2124200,0.0,1.0
2000-08-10,23.94,24.73,23.13,23.13,2490900,23.94,24.73,23.13,23.13,2490900,0.0,1.0
2000-08-11,27.44,28.25,24.0,24.0,3351300,27.44,28.25,24.0,24.0,3351300,0.0,1.0
2000-08-14,26.06,28.25,25.38,28.19,2242900,26.06,28.25,25.38,28.19,2242900,0.0,1.0
2000-08-15,25.69,27.38,25.44,26.25,1595400,25.69,27.38,25.44,26.25,1595400,0.0,1.0
2000-08-16,27.0,27.06,25.94,26.63,2365000,27.0,27.06,25.94,26.63,2365000,0.0,1.0
2000-08-17,27.94,28.0,27.25,27.47,1461200,27.94,28.0,27.25,27.47,1461200,0.0,1.0
2000-08-18,28.69,29.13,27.94,28.0,2056300,28.69,29.13,27.94,28.0,2056300,0.0,1.0
2000-08-21,28.88,29.44,28.63,29.13,3220600,28.88,29.44,28.63,29.13,3220600,0.0,1.0
2000-08-22,28.56,29.56,28.56,29.47,1594000,28.56,29.56,28.56,29.47,1594000,0.0,1.0
2000-08-23,28.0,28.44,26.5,28.44,1301000,28.0,28.44,26.5,28.44,1301000,0.0,1.0
2000-08-24,28.06,28.13,27.19,27.88,1199300,28.06,28.13,27.19,27.88,1199300,0.0,1.0
2000-08-25,28.0,28.38,27.44,28.06,717200,28.0,28.38,27.44,28.06,717200,0.0,1.0
2000-08-28,28.38,28.38,27.63,27.94,1363900,28.38,28.38,27.63,27.94,1363900,0.0,1.0
2000-08-29,28.38,28.44,28.13,28.31,1185300,28.38,28.44,28.13,28.31,1185300,0.0,1.0
2000-08-30,28.69,28.88,28.19,28.38,3312200,28.69,28.88,28.19,28.38,3312200,0.0,1.0
2000-08-31,30.25,30.5,28.81,28.88,4039700,30.25,30.5,28.81,28.88,4039700,0.0,1.0
2000-09-01,31.31,31.75,30.06,30.75,3640900,31.31,31.75,30.06,30.75,3640900,0.0,1.0
2000-09-05,32.13,32.63,31.0,31.88,2495200,32.13,32.63,31.0,31.88,2495200,0.0,1.0
2000-09-06,32.88,33.75,32.0,32.06,4804300,32.88,33.75,32.0,32.06,4804300,0.0,1.0
2000-09-07,34.0,34.31,32.63,32.75,3493500,34.0,34.31,32.63,32.75,3493500,0.0,1.0
2000-09-08,34.13,35.19,33.81,34.22,2837400,34.13,35.19,33.81,34.22,2837400,0.0,1.0
2000-09-11,33.5,34.56,32.5,34.56,3127800,33.5,34.56,32.5,34.56,3127800,0.0,1.0
2000-09-12,31.75,33.56,31.63,33.38,3170300,31.75,33.56,31.63,33.38,3170300,0.0,1.0
2000-09-13,31.75,32.69,30.38,31.25,2250900,31.75,32.69,30.38,31.25,2250900,0.0,1.0
2000-09-14,32.81,33.38,32.25,32.5,2577500,32.81,33.38,32.25,32.5,2577500,0.0,1.0
2000-09-15,32.88,32.94,31.75,32.38,2012100,32.88,32.94,31.75,32.38,2012100,0.0,1.0
2000-09-18,33.75,34.25,32.88,33.0,1881400,33.75,34.25,32.88,33.0,1881400,0.0,1.0
2000-09-19,38.13,39.81,33.63,33.94,4958100,38.13,39.81,33.63,33.94,4958100,0.0,1.0
2000-09-20,40.19,40.75,37.25,38.56,3213000,40.19,40.75,37.25,38.56,3213000,0.0,1.0
2000-09-21,39.75,40.75,38.63,40.75,1053000,39.75,40.75,38.63,40.75,1053000,0.0,1.0
2000-09-22,38.55,38.75,36.13,37.0,1903200,38.55,38.75,36.13,37.0,1903200,0.0,1.0
2000-09-25,38.25,40.0,37.25,38.81,961000,38.25,40.0,37.25,38.81,961000,0.0,1.0
2000-09-26,38.13,39.63,37.63,38.31,583000,38.13,39.63,37.63,38.31,583000,0.0,1.0
2000-09-27,38.5,40.19,37.63,38.53,1721600,38.5,40.19,37.63,38.53,1721600,0.0,1.0
2000-09-28,44.13,44.5,38.0,38.22,2955000,44.13,44.5,38.0,38.22,2955000,0.0,1.0
2000-09-29,40.31,43.75,39.75,42.72,1870200,40.31,43.75,39.75,42.72,1870200,0.0,1.0
2000-10-02,39.75,41.19,38.13,41.13,1399400,39.75,41.19,38.13,41.13,1399400,0.0,1.0
2000-10-03,32.56,40.25,30.0,40.06,3770000,32.56,40.25,30.0,40.06,3770000,0.0,1.0
2000-10-04,40.06,40.5,32.56,32.69,5323700,40.06,40.5,32.56,32.69,5323700,0.0,1.0
2000-10-05,37.06,39.88,36.81,39.0,1567300,37.06,39.88,36.81,39.0,1567300,0.0,1.0
2000-10-06,36.94,38.88,36.25,36.75,1437700,36.94,38.88,36.25,36.75,1437700,0.0,1.0
2000-10-09,37.38,38.31,34.31,37.19,849100,37.38,38.31,34.31,37.19,849100,0.0,1.0
2000-10-10,34.06,37.56,32.75,37.5,1554800,34.06,37.56,32.75,37.5,1554800,0.0,1.0
2000-10-11,36.13,39.38,31.5,32.75,2540300,36.13,39.38,31.5,32.75,2540300,0.0,1.0
2000-10-12,35.25,39.5,34.38,38.5,1393400,35.25,39.5,34.38,38.5,1393400,0.0,1.0
2000-10-13,39.19,39.81,34.81,35.38,1572300,39.19,39.81,34.81,35.38,1572300,0.0,1.0
2000-10-16,40.75,43.5,39.0,39.94,2236000,40.75,43.5,39.0,39.94,2236000,0.0,1.0
2000-10-17,38.75,42.88,36.38,41.75,1958200,38.75,42.88,36.38,41.75,1958200,0.0,1.0
2000-10-18,38.33,40.5,36.0,36.06,1523400,38.33,40.5,36.0,36.06,1523400,0.0,1.0
2000-10-19,43.63,44.19,41.06,41.13,2799100,43.63,44.19,41.06,41.13,2799100,0.0,1.0
2000-10-20,45.0,45.44,41.5,43.5,1970500,45.0,45.44,41.5,43.5,1970500,0.0,1.0
2000-10-23,46.56,47.63,45.13,45.25,1682500,46.56,47.63,45.13,45.25,1682500,0.0,1.0
2000-10-24,44.44,47.67,43.63,46.81,1210800,44.44,47.67,43.63,46.81,1210800,0.0,1.0
2000-10-25,43.31,44.25,41.88,42.91,1201200,43.31,44.25,41.88,42.91,1201200,0.0,1.0
2000-10-26,44.56,44.88,38.5,43.56,1412000,44.56,44.88,38.5,43.56,1412000,0.0,1.0
2000-10-27,46.0,46.25,42.56,45.56,1585900,46.0,46.25,42.56,45.56,1585900,0.0,1.0
2000-10-30,45.0,45.75,43.81,45.75,1314400,45.0,45.75,43.81,45.75,1314400,0.0,1.0
2000-10-31,43.13,45.81,42.63,44.91,1961600,43.13,45.81,42.63,44.91,1961600,0.0,1.0
2000-11-01,42.0,44.5,40.5,42.88,1828100,42.0,44.5,40.5,42.88,1828100,0.0,1.0
2000-11-02,39.06,41.5,37.38,41.5,3994900,39.06,41.5,37.38,41.5,3994900,0.0,1.0
2000-11-03,39.13,39.56,35.5,38.0,3921600,39.13,39.56,35.5,38.0,3921600,0.0,1.0
2000-11-06,42.0,43.25,38.0,40.0,1812500,42.0,43.25,38.0,40.0,1812500,0.0,1.0
2000-11-07,38.63,41.75,36.56,41.13,1992300,38.63,41.75,36.56,41.13,1992300,0.0,1.0
2000-11-08,39.13,40.75,37.69,39.5,2184100,39.13,40.75,37.69,39.5,2184100,0.0,1.0
2000-11-09,38.0,40.38,36.5,37.38,2061400,38.0,40.38,36.5,37.38,2061400,0.0,1.0
2000-11-10,36.13,37.63,35.75,37.31,1478300,36.13,37.63,35.75,37.31,1478300,0.0,1.0
2000-11-13,36.31,37.44,34.13,34.5,1513300,36.31,37.44,34.13,34.5,1513300,0.0,1.0
2000-11-14,39.0,39.38,36.94,37.0,852900,39.0,39.38,36.94,37.0,852900,0.0,1.0
2000-11-15,41.44,42.81,38.38,38.88,1694100,41.44,42.81,38.38,38.88,1694100,0.0,1.0
2000-11-16,41.56,42.31,40.5,41.13,1075500,41.56,42.31,40.5,41.13,1075500,0.0,1.0
2000-11-17,40.31,42.19,39.5,41.84,801000,40.31,42.19,39.5,41.84,801000,0.0,1.0
2000-11-20,40.31,41.0,38.38,39.88,795500,40.31,41.0,38.38,39.88,795500,0.0,1.0
2000-11-21,38.5,41.63,38.13,40.28,710800,38.5,41.63,38.13,40.28,710800,0.0,1.0
2000-11-22,36.5,37.75,34.06,37.31,1850000,36.5,37.75,34.06,37.31,1850000,0.0,1.0
2000-11-24,37.06,37.75,36.38,37.13,739600,37.06,37.75,36.38,37.13,739600,0.0,1.0
2000-11-27,37.0,38.31,36.44,37.41,2554800,37.0,38.31,36.44,37.41,2554800,0.0,1.0
2000-11-28,33.13,37.38,33.06,36.25,1884800,33.13,37.38,33.06,36.25,1884800,0.0,1.0
2000-11-29,31.0,33.25,28.06,33.25,2313000,31.0,33.25,28.06,33.25,2313000,0.0,1.0
2000-11-30,23.63,28.0,21.88,27.38,4792100,23.63,28.0,21.88,27.38,4792100,0.0,1.0
2000-12-01,22.5,26.25,21.88,23.63,4251800,22.5,26.25,21.88,23.63,4251800,0.0,1.0
2000-12-04,17.94,23.5,17.63,22.0,5734500,17.94,23.5,17.63,22.0,5734500,0.0,1.0
2000-12-05,19.94,20.75,18.38,18.81,7171500,19.94,20.75,18.38,18.81,7171500,0.0,1.0
2000-12-06,19.0,20.5,18.75,20.31,4020500,19.0,20.5,18.75,20.31,4020500,0.0,1.0
2000-12-07,17.94,19.38,17.31,18.75,3370500,17.94,19.38,17.31,18.75,3370500,0.0,1.0
2000-12-08,19.56,20.63,18.75,20.31,3469500,19.56,20.63,18.75,20.31,3469500,0.0,1.0
2000-12-11,24.25,24.44,19.5,19.88,6677900,24.25,24.44,19.5,19.88,6677900,0.0,1.0
2000-12-12,23.0,25.13,22.31,23.81,3603100,23.0,25.13,22.31,23.81,3603100,0.0,1.0
2000-12-13,21.81,24.5,20.25,24.19,4276200,21.81,24.5,20.25,24.19,4276200,0.0,1.0
2000-12-14,21.5,22.19,21.0,21.75,1564900,21.5,22.19,21.0,21.75,1564900,0.0,1.0
2000-12-15,20.19,21.75,19.63,21.69,2528800,20.19,21.75,19.63,21.69,2528800,0.0,1.0
2000-12-18,20.31,21.0,19.69,20.69,1153400,20.31,21.0,19.69,20.69,1153400,0.0,1.0
2000-12-19,19.25,21.88,18.25,20.38,1501600,19.25,21.88,18.25,20.38,1501600,0.0,1.0
2000-12-20,18.0,19.0,16.88,18.81,2004100,18.0,19.0,16.88,18.81,2004100,0.0,1.0
2000-12-21,16.5,17.69,15.75,17.5,2198100,16.5,17.69,15.75,17.5,2198100,0.0,1.0
2000-12-22,19.44,19.88,16.81,16.88,1322700,19.44,19.88,16.81,16.88,1322700,0.0,1.0
2000-12-26,19.0,19.5,18.19,18.94,1881100,19.0,19.5,18.19,18.94,1881100,0.0,1.0
2000-12-27,20.31,20.69,18.13,19.31,1188600,20.31,20.69,18.13,19.31,1188600,0.0,1.0
2000-12-28,20.69,21.13,19.69,20.28,937500,20.69,21.13,19.69,20.28,937500,0.0,1.0
2000-12-29,18.75,21.0,18.69,20.69,1404000,18.75,21.0,18.69,20.69,1404000,0.0,1.0
2001-01-02,18.69,19.13,18.19,18.63,1514600,18.69,19.13,18.19,18.63,1514600,0.0,1.0
2001-01-03,22.77,23.0,18.0,18.81,1739700,22.77,23.0,18.0,18.81,1739700,0.0,1.0
2001-01-04,22.69,24.69,21.88,23.0,2625300,22.69,24.69,21.88,23.0,2625300,0.0,1.0
2001-01-05,21.06,23.25,20.63,22.73,1716600,21.06,23.25,20.63,22.73,1716600,0.0,1.0
2001-01-08,22.81,23.13,19.88,21.25,1709600,22.81,23.13,19.88,21.25,1709600,0.0,1.0
2001-01-09,23.19,23.88,22.13,22.69,1816000,23.19,23.88,22.13,22.69,1816000,0.0,1.0
2001-01-10,26.19,26.25,23.0,23.25,3408600,26.19,26.25,23.0,23.25,3408600,0.0,1.0
2001-01-11,29.31,29.63,25.38,26.13,4846100,29.31,29.63,25.38,26.13,4846100,0.0,1.0
2001-01-12,30.13,32.48,29.25,29.94,3330900,30.13,32.48,29.25,29.94,3330900,0.0,1.0
2001-01-16,26.94,30.31,26.5,30.31,1728500,26.94,30.31,26.5,30.31,1728500,0.0,1.0
2001-01-17,30.56,32.56,28.19,28.25,3749100,30.56,32.56,28.19,28.25,3749100,0.0,1.0
2001-01-18,34.81,35.0,30.38,31.5,2297200,34.81,35.0,30.38,31.5,2297200,0.0,1.0
2001-01-19,31.31,35.81,31.0,34.94,2314600,31.31,35.81,31.0,34.94,2314600,0.0,1.0
2001-01-22,31.75,32.44,31.13,31.38,1048400,31.75,32.44,31.13,31.38,1048400,0.0,1.0
2001-01-23,33.0,33.22,31.0,31.44,846000,33.0,33.22,31.0,31.44,846000,0.0,1.0
2001-01-24,30.31,33.69,28.75,33.63,2605700,30.31,33.69,28.75,33.63,2605700,0.0,1.0
2001-01-25,27.44,28.31,26.31,27.88,3361700,27.44,28.31,26.31,27.88,3361700,0.0,1.0
2001-01-26,26.44,27.25,25.63,26.88,3077400,26.44,27.25,25.63,26.88,3077400,0.0,1.0
2001-01-29,28.56,28.69,26.38,27.0,2364900,28.56,28.69,26.38,27.0,2364900,0.0,1.0
2001-01-30,28.75,29.5,28.0,28.5,1317700,28.75,29.5,28.0,28.5,1317700,0.0,1.0
2001-01-31,28.25,30.31,27.88,28.69,1682400,28.25,30.31,27.88,28.69,1682400,0.0,1.0
2001-02-01,28.31,28.56,27.5,28.06,655300,28.31,28.56,27.5,28.06,655300,0.0,1.0
2001-02-02,26.63,28.38,26.5,28.28,977900,26.63,28.38,26.5,28.28,977900,0.0,1.0
2001-02-05,24.94,26.5,24.44,26.38,1459700,24.94,26.5,24.44,26.38,1459700,0.0,1.0
2001-02-06,25.0,25.75,24.75,24.97,1411500,25.0,25.75,24.75,24.97,1411500,0.0,1.0
2001-02-07,23.5,24.75,22.69,24.25,1149900,23.5,24.75,22.69,24.25,1149900,0.0,1.0
2001-02-08,23.94,24.31,23.13,23.5,1781300,23.94,24.31,23.13,23.5,1781300,0.0,1.0
2001-02-09,23.19,24.5,23.0,23.88,2097600,23.19,24.5,23.0,23.88,2097600,0.0,1.0
2001-02-12,22.75,23.31,22.38,22.81,939600,22.75,23.31,22.38,22.81,939600,0.0,1.0
2001-02-13,22.5,23.88,22.31,23.38,951900,22.5,23.88,22.31,23.38,951900,0.0,1.0
2001-02-14,24.75,25.06,21.56,22.75,2138400,24.75,25.06,21.56,22.75,2138400,0.0,1.0
2001-02-15,24.94,26.0,24.63,25.06,1369800,24.94,26.0,24.63,25.06,1369800,0.0,1.0
2001-02-16,22.88,24.69,22.69,24.25,992700,22.88,24.69,22.69,24.25,992700,0.0,1.0
2001-02-20,21.69,23.44,20.75,22.94,1460400,21.69,23.44,20.75,22.94,1460400,0.0,1.0
2001-02-21,20.94,22.44,20.25,21.13,1029800,20.94,22.44,20.25,21.13,1029800,0.0,1.0
2001-02-22,21.0,21.25,20.13,20.63,1714100,21.0,21.25,20.13,20.63,1714100,0.0,1.0
2001-02-23,21.69,21.94,20.63,20.88,1188900,21.69,21.94,20.63,20.88,1188900,0.0,1.0
2001-02-26,21.0,22.19,20.88,22.13,799400,21.0,22.19,20.88,22.13,799400,0.0,1.0
2001-02-27,19.44,21.0,19.44,21.0,1020100,19.44,21.0,19.44,21.0,1020100,0.0,1.0
2001-02-28,18.0,19.75,17.31,19.69,1679200,18.0,19.75,17.31,19.69,1679200,0.0,1.0
2001-03-01,18.19,18.38,17.06,17.75,1575700,18.19,18.38,17.06,17.75,1575700,0.0,1.0
2001-03-02,19.0,20.5,17.0,17.16,1871000,19.0,20.5,17.0,17.16,1871000,0.0,1.0
2001-03-05,19.56,20.63,18.38,18.56,707800,19.56,20.63,18.38,18.56,707800,0.0,1.0
2001-03-06,21.25,21.31,19.88,20.0,1304700,21.25,21.31,19.88,20.0,1304700,0.0,1.0
2001-03-07,21.94,22.69,21.25,21.38,2158500,21.94,22.69,21.25,21.38,2158500,0.0,1.0
2001-03-08,21.0,22.19,21.0,21.97,579300,21.0,22.19,21.0,21.97,579300,0.0,1.0
2001-03-09,19.5,20.81,19.25,20.44,1426000,19.5,20.81,19.25,20.44,1426000,0.0,1.0
2001-03-12,19.69,20.5,18.69,19.13,1251400,19.69,20.5,18.69,19.13,1251400,0.0,1.0
2001-03-13,20.56,20.94,19.5,19.56,1048800,20.56,20.94,19.5,19.56,1048800,0.0,1.0
2001-03-14,21.5,22.75,19.25,19.28,1720200,21.5,22.75,19.25,19.28,1720200,0.0,1.0
2001-03-15,21.0,22.75,21.0,21.91,879300,21.0,22.75,21.0,21.91,879300,0.0,1.0
2001-03-16,18.81,21.19,18.63,20.81,1363400,18.81,21.19,18.63,20.81,1363400,0.0,1.0
2001-03-19,19.5,19.81,18.63,19.81,1069700,19.5,19.81,18.63,19.81,1069700,0.0,1.0
2001-03-20,22.25,22.94,19.44,19.5,3033000,22.25,22.94,19.44,19.5,3033000,0.0,1.0
2001-03-21,20.31,22.63,19.81,22.56,2670500,20.31,22.63,19.81,22.56,2670500,0.0,1.0
2001-03-22,22.94,23.13,20.13,20.19,2923400,22.94,23.13,20.13,20.19,2923400,0.0,1.0
2001-03-23,24.44,25.06,23.31,23.41,2156000,24.44,25.06,23.31,23.41,2156000,0.0,1.0
2001-03-26,23.13,25.25,22.94,25.13,1599000,23.13,25.25,22.94,25.13,1599000,0.0,1.0
2001-03-27,22.06,24.38,21.81,22.56,2127300,22.06,24.38,21.81,22.56,2127300,0.0,1.0
2001-03-28,18.38,21.75,18.0,21.44,4723500,18.38,21.75,18.0,21.44,4723500,0.0,1.0
2001-03-29,15.56,18.06,14.94,17.13,7110700,15.56,18.06,14.94,17.13,7110700,0.0,1.0
2001-03-30,14.94,15.38,12.69,13.38,6457800,14.94,15.38,12.69,13.38,6457800,0.0,1.0
2001-04-02,13.88,15.38,13.44,14.63,2112700,13.88,15.38,13.44,14.63,2112700,0.0,1.0
2001-04-03,12.69,13.75,12.69,13.31,1092600,12.69,13.75,12.69,13.31,1092600,0.0,1.0
2001-04-04,10.44,13.0,9.25,12.25,5392700,10.44,13.0,9.25,12.25,5392700,0.0,1.0
2001-04-05,11.88,12.13,10.81,11.25,3915200,11.88,12.13,10.81,11.25,3915200,0.0,1.0
2001-04-06,11.06,11.75,10.94,11.56,2284600,11.06,11.75,10.94,11.56,2284600,0.0,1.0
2001-04-09,10.55,11.32,10.31,11.19,1461900,10.55,11.32,10.31,11.19,1461900,0.0,1.0
2001-04-10,11.8,12.1,10.6,10.63,1881600,11.8,12.1,10.6,10.63,1881600,0.0,1.0
2001-04-11,13.96,14.55,12.96,12.96,3982400,13.96,14.55,12.96,12.96,3982400,0.0,1.0
2001-04-12,14.37,15.07,13.39,13.6,2276000,14.37,15.07,13.39,13.6,2276000,0.0,1.0
2001-04-16,14.31,14.7,14.15,14.2,2396200,14.31,14.7,14.15,14.2,2396200,0.0,1.0
2001-04-17,15.0,15.18,14.06,14.29,1741400,15.0,15.18,14.06,14.29,1741400,0.0,1.0
2001-04-18,16.43,17.8,15.65,15.75,2457000,16.43,17.8,15.65,15.75,2457000,0.0,1.0
2001-04-19,17.57,17.65,16.66,17.2,1850900,17.57,17.65,16.66,17.2,1850900,0.0,1.0
2001-04-20,17.48,18.0,16.81,17.0,1306800,17.48,18.0,16.81,17.0,1306800,0.0,1.0
2001-04-23,15.7,17.09,15.45,16.96,984500,15.7,17.09,15.45,16.96,984500,0.0,1.0
2001-04-24,15.75,16.95,15.69,16.13,887300,15.75,16.95,15.69,16.13,887300,0.0,1.0
2001-04-25,16.35,16.45,15.35,15.77,789000,16.35,16.45,15.35,15.77,789000,0.0,1.0
2001-04-26,16.24,17.1,16.01,16.44,1533700,16.24,17.1,16.01,16.44,1533700,0.0,1.0
2001-04-27,16.69,16.75,15.75,16.35,702000,16.69,16.75,15.75,16.35,702000,0.0,1.0
2001-04-30,16.26,17.4,16.2,16.86,1321700,16.26,17.4,16.2,16.86,1321700,0.0,1.0
2001-05-01,16.63,17.0,15.58,16.49,829100,16.63,17.0,15.58,16.49,829100,0.0,1.0
2001-05-02,16.7,17.2,16.24,16.62,1969400,16.7,17.2,16.24,16.62,1969400,0.0,1.0
2001-05-03,20.32,20.68,16.75,18.35,8917600,20.32,20.68,16.75,18.35,8917600,0.0,1.0
2001-05-04,22.04,22.9,19.4,19.62,6526900,22.04,22.9,19.4,19.62,6526900,0.0,1.0
2001-05-07,22.99,24.0,21.97,22.0,3604700,22.99,24.0,21.97,22.0,3604700,0.0,1.0
2001-05-08,24.2,24.25,22.5,23.87,2378100,24.2,24.25,22.5,23.87,2378100,0.0,1.0
2001-05-09,23.49,24.2,22.8,23.25,1290800,23.49,24.2,22.8,23.25,1290800,0.0,1.0
2001-05-10,23.57,24.25,22.69,24.06,1100400,23.57,24.25,22.69,24.06,1100400,0.0,1.0
2001-05-11,22.75,24.0,22.35,23.3,939200,22.75,24.0,22.35,23.3,939200,0.0,1.0
2001-05-14,21.98,22.7,21.15,22.36,1082400,21.98,22.7,21.15,22.36,1082400,0.0,1.0
2001-05-15,22.21,22.53,21.06,22.15,1442300,22.21,22.53,21.06,22.15,1442300,0.0,1.0
2001-05-16,22.06,22.25,21.55,21.81,1697200,22.06,22.25,21.55,21.81,1697200,0.0,1.0
2001-05-17,23.41,23.47,21.95,22.16,1041100,23.41,23.47,21.95,22.16,1041100,0.0,1.0
2001-05-18,23.72,24.04,22.75,23.25,563900,23.72,24.04,22.75,23.25,563900,0.0,1.0
2001-05-21,24.89,24.95,23.3,23.71,903200,24.89,24.95,23.3,23.71,903200,0.0,1.0
2001-05-22,25.41,25.65,24.05,24.85,1968300,25.41,25.65,24.05,24.85,1968300,0.0,1.0
2001-05-23,24.3,25.01,23.74,25.01,1929500,24.3,25.01,23.74,25.01,1929500,0.0,1.0
2001-05-24,23.06,24.6,22.3,24.59,1937500,23.06,24.6,22.3,24.59,1937500,0.0,1.0
2001-05-25,23.16,23.75,22.75,22.85,477100,23.16,23.75,22.75,22.85,477100,0.0,1.0
2001-05-29,21.71,22.67,21.4,22.54,904700,21.71,22.67,21.4,22.54,904700,0.0,1.0
2001-05-30,19.57,21.2,19.51,21.19,1580700,19.57,21.2,19.51,21.19,1580700,0.0,1.0
2001-05-31,19.8,21.0,19.65,19.91,1129400,19.8,21.0,19.65,19.91,1129400,0.0,1.0
2001-06-01,20.82,20.99,19.84,19.85,969900,20.82,20.99,19.84,19.85,969900,0.0,1.0
2001-06-04,20.39,21.29,20.2,20.94,802500,20.39,21.29,20.2,20.94,802500,0.0,1.0
2001-06-05,21.49,21.49,20.39,20.39,1845400,21.49,21.49,20.39,20.39,1845400,0.0,1.0
2001-06-06,20.97,21.75,20.7,21.45,989400,20.97,21.75,20.7,21.45,989400,0.0,1.0
2001-06-07,22.5,22.55,20.85,20.97,913900,22.5,22.55,20.85,20.97,913900,0.0,1.0
2001-06-08,21.84,22.89,21.53,22.56,1395900,21.84,22.89,21.53,22.56,1395900,0.0,1.0
2001-06-11,20.8,21.75,20.35,21.74,421000,20.8,21.75,20.35,21.74,421000,0.0,1.0
2001-06-12,21.15,21.35,19.8,20.25,484200,21.15,21.35,19.8,20.25,484200,0.0,1.0
2001-06-13,20.14,21.34,20.0,21.17,359000,20.14,21.34,20.0,21.17,359000,0.0,1.0
2001-06-14,19.77,20.05,19.45,19.9,619100,19.77,20.05,19.45,19.9,619100,0.0,1.0
2001-06-15,19.32,19.9,19.25,19.55,1049200,19.32,19.9,19.25,19.55,1049200,0.0,1.0
2001-06-18,18.8,19.7,18.7,19.47,243900,18.8,19.7,18.7,19.47,243900,0.0,1.0
2001-06-19,19.02,19.6,18.61,19.1,703900,19.02,19.6,18.61,19.1,703900,0.0,1.0
2001-06-20,19.12,19.18,18.14,18.51,623000,19.12,19.18,18.14,18.51,623000,0.0,1.0
2001-06-21,19.16,19.61,18.6,18.94,822900,19.16,19.61,18.6,18.94,822900,0.0,1.0
2001-06-22,18.65,19.99,18.4,19.49,733600,18.65,19.99,18.4,19.49,733600,0.0,1.0
2001-06-25,18.78,19.05,17.85,18.76,1042800,18.78,19.05,17.85,18.76,1042800,0.0,1.0
2001-06-26,18.63,19.27,18.12,18.4,909300,18.63,19.27,18.12,18.4,909300,0.0,1.0
2001-06-27,22.72,23.0,19.5,19.5,5468300,22.72,23.0,19.5,19.5,5468300,0.0,1.0
2001-06-28,23.35,25.76,23.0,23.38,4031900,23.35,25.76,23.0,23.38,4031900,0.0,1.0
2001-06-29,23.03,25.74,22.0,23.58,2696900,23.03,25.74,22.0,23.58,2696900,0.0,1.0
2001-07-02,26.3,26.41,24.43,24.6,2292800,26.3,26.41,24.43,24.6,2292800,0.0,1.0
2001-07-03,25.38,26.29,25.35,26.28,779200,25.38,26.29,25.35,26.28,779200,0.0,1.0
2001-07-05,26.21,27.11,25.08,25.11,2752900,26.21,27.11,25.08,25.11,2752900,0.0,1.0
2001-07-06,24.25,25.9,24.11,25.81,1816100,24.25,25.9,24.11,25.81,1816100,0.0,1.0
2001-07-09,25.14,25.34,24.16,24.35,1168000,25.14,25.34,24.16,24.35,1168000,0.0,1.0
2001-07-10,25.61,25.95,25.31,25.66,1972200,25.61,25.95,25.31,25.66,1972200,0.0,1.0
2001-07-11,24.37,25.62,23.63,25.62,2246300,24.37,25.62,23.63,25.62,2246300,0.0,1.0
2001-07-12,26.92,27.35,24.52,25.4,2679300,26.92,27.35,24.52,25.4,2679300,0.0,1.0
2001-07-13,26.06,27.95,25.33,26.4,2230300,26.06,27.95,25.33,26.4,2230300,0.0,1.0
2001-07-16,27.0,27.25,26.02,26.22,1855100,27.0,27.25,26.02,26.22,1855100,0.0,1.0
2001-07-17,28.0,29.28,26.28,26.63,4204600,28.0,29.28,26.28,26.63,4204600,0.0,1.0
2001-07-18,24.44,27.38,24.12,27.31,2899600,24.44,27.38,24.12,27.31,2899600,0.0,1.0
2001-07-19,25.12,26.47,24.75,25.12,1630300,25.12,26.47,24.75,25.12,1630300,0.0,1.0
2001-07-20,26.2,26.41,24.55,25.04,1102400,26.2,26.41,24.55,25.04,1102400,0.0,1.0
2001-07-23,24.03,26.37,22.12,26.18,4475400,24.03,26.37,22.12,26.18,4475400,0.0,1.0
2001-07-24,18.39,19.81,18.0,19.35,9147200,18.39,19.81,18.0,19.35,9147200,0.0,1.0
2001-07-25,16.64,18.45,16.64,18.24,3859100,16.64,18.45,16.64,18.24,3859100,0.0,1.0
2001-07-26,17.77,18.49,16.4,16.5,3162000,17.77,18.49,16.4,16.5,3162000,0.0,1.0
2001-07-27,18.23,18.84,17.52,17.95,2490400,18.23,18.84,17.52,17.95,2490400,0.0,1.0
2001-07-30,18.39,18.7,18.16,18.21,2341700,18.39,18.7,18.16,18.21,2341700,0.0,1.0
2001-07-31,18.5,19.11,18.1,18.42,1647900,18.5,19.11,18.1,18.42,1647900,0.0,1.0
2001-08-01,19.61,20.37,18.9,18.95,1904500,19.61,20.37,18.9,18.95,1904500,0.0,1.0
2001-08-02,20.6,21.59,20.0,20.05,3021300,20.6,21.59,20.0,20.05,3021300,0.0,1.0
2001-08-03,18.86,20.57,18.0,20.2,1702800,18.86,20.57,18.0,20.2,1702800,0.0,1.0
2001-08-06,17.98,18.6,17.74,18.5,1347100,17.98,18.6,17.74,18.5,1347100,0.0,1.0
2001-08-07,17.38,17.99,17.36,17.8,2465100,17.38,17.99,17.36,17.8,2465100,0.0,1.0
2001-08-08,16.58,18.25,16.55,17.0,1099100,16.58,18.25,16.55,17.0,1099100,0.0,1.0
2001-08-09,16.83,17.1,16.0,16.7,793900,16.83,17.1,16.0,16.7,793900,0.0,1.0
2001-08-10,17.2,17.2,16.0,16.77,987100,17.2,17.2,16.0,16.77,987100,0.0,1.0
2001-08-13,16.98,18.0,16.9,17.34,1387600,16.98,18.0,16.9,17.34,1387600,0.0,1.0
2001-08-14,16.0,17.15,15.99,17.09,1546800,16.0,17.15,15.99,17.09,1546800,0.0,1.0
2001-08-15,15.3,16.15,14.65,16.11,3304300,15.3,16.15,14.65,16.11,3304300,0.0,1.0
2001-08-16,14.85,15.5,14.66,14.96,1682300,14.85,15.5,14.66,14.96,1682300,0.0,1.0
2001-08-17,14.01,14.89,13.65,14.5,3505600,14.01,14.89,13.65,14.5,3505600,0.0,1.0
2001-08-20,13.24,14.51,13.0,13.95,2265400,13.24,14.51,13.0,13.95,2265400,0.0,1.0
2001-08-21,13.08,13.8,13.08,13.36,1604500,13.08,13.8,13.08,13.36,1604500,0.0,1.0
2001-08-22,13.24,13.46,12.29,13.33,2442700,13.24,13.46,12.29,13.33,2442700,0.0,1.0
2001-08-23,13.48,13.69,13.0,13.23,1194300,13.48,13.69,13.0,13.23,1194300,0.0,1.0
2001-08-24,13.46,14.3,13.4,13.58,2435700,13.46,14.3,13.4,13.58,2435700,0.0,1.0
2001-08-27,14.4,14.45,13.47,13.56,973900,14.4,14.45,13.47,13.56,973900,0.0,1.0
2001-08-28,14.05,15.14,13.95,14.77,1377200,14.05,15.14,13.95,14.77,1377200,0.0,1.0
2001-08-29,14.08,14.5,13.5,14.16,1349200,14.08,14.5,13.5,14.16,1349200,0.0,1.0
2001-08-30,13.84,14.01,13.06,14.01,655200,13.84,14.01,13.06,14.01,655200,0.0,1.0
2001-08-31,14.14,14.85,13.33,13.88,1335500,14.14,14.85,13.33,13.88,1335500,0.0,1.0
2001-09-04,13.38,14.78,13.37,13.95,1369600,13.38,14.78,13.37,13.95,1369600,0.0,1.0
2001-09-05,13.65,13.77,12.5,13.45,1390300,13.65,13.77,12.5,13.45,1390300,0.0,1.0
2001-09-06,12.01,13.55,12.0,13.53,1815000,12.01,13.55,12.0,13.53,1815000,0.0,1.0
2001-09-07,11.46,12.19,11.25,12.02,2129400,11.46,12.19,11.25,12.02,2129400,0.0,1.0
2001-09-10,11.13,11.63,10.8,11.43,1543800,11.13,11.63,10.8,11.43,1543800,0.0,1.0
2001-09-17,10.03,10.79,9.51,10.79,1323000,10.03,10.79,9.51,10.79,1323000,0.0,1.0
2001-09-18,9.58,10.37,9.35,9.91,861400,9.58,10.37,9.35,9.91,861400,0.0,1.0
2001-09-19,8.66,9.64,8.08,9.64,2282400,8.66,9.64,8.08,9.64,2282400,0.0,1.0
2001-09-20,6.96,8.58,6.92,8.58,7411900,6.96,8.58,6.92,8.58,7411900,0.0,1.0
2001-09-21,6.45,6.82,6.0,6.82,7737000,6.45,6.82,6.0,6.82,7737000,0.0,1.0
2001-09-24,7.1,7.3,6.95,7.3,2976100,7.1,7.3,6.95,7.3,2976100,0.0,1.0
2001-09-25,8.01,8.2,7.15,7.34,5215500,8.01,8.2,7.15,7.34,5215500,0.0,1.0
2001-09-26,7.89,8.2,7.3,8.15,2669900,7.89,8.2,7.3,8.15,2669900,0.0,1.0
2001-09-27,7.0,7.9,6.76,7.7,2938400,7.0,7.9,6.76,7.7,2938400,0.0,1.0
2001-09-28,7.42,7.92,6.81,7.25,1086600,7.42,7.92,6.81,7.25,1086600,0.0,1.0
2001-10-01,6.71,7.44,6.7,7.36,587200,6.71,7.44,6.7,7.36,587200,0.0,1.0
2001-10-02,7.09,7.15,6.11,6.56,3300000,7.09,7.15,6.11,6.56,3300000,0.0,1.0
2001-10-03,8.21,8.35,6.87,8.35,2131700,8.21,8.35,6.87,8.35,2131700,0.0,1.0
2001-10-04,8.8,9.51,7.82,9.51,2378900,8.8,9.51,7.82,9.51,2378900,0.0,1.0
2001-10-05,9.42,9.48,8.28,9.48,1713500,9.42,9.48,8.28,9.48,1713500,0.0,1.0
2001-10-08,9.52,10.25,8.21,10.25,1159200,9.52,10.25,8.21,10.25,1159200,0.0,1.0
2001-10-09,9.1,9.55,8.75,9.52,1293100,9.1,9.55,8.75,9.52,1293100,0.0,1.0
2001-10-10,9.93,9.99,8.9,9.1,1504600,9.93,9.99,8.9,9.1,1504600,0.0,1.0
2001-10-11,10.35,11.29,10.06,10.17,2089700,10.35,11.29,10.06,10.17,2089700,0.0,1.0
2001-10-12,10.02,10.31,9.7,10.25,1369500,10.02,10.31,9.7,10.25,1369500,0.0,1.0
2001-10-15,9.25,9.96,9.21,9.94,1087900,9.25,9.96,9.21,9.94,1087900,0.0,1.0
2001-10-16,10.0,10.13,9.26,9.35,1137900,10.0,10.13,9.26,9.35,1137900,0.0,1.0
2001-10-17,8.7,10.32,8.63,10.26,1151300,8.7,10.32,8.63,10.26,1151300,0.0,1.0
2001-10-18,8.66,9.3,8.45,8.7,1317800,8.66,9.3,8.45,8.7,1317800,0.0,1.0
2001-10-19,8.44,8.759,8.15,8.615,1308400,8.44,8.759,8.15,8.615,1308400,0.0,1.0
2001-10-22,9.08,9.25,8.51,8.69,1118400,9.08,9.25,8.51,8.69,1118400,0.0,1.0
2001-10-23,9.04,9.53,8.94,9.28,803000,9.04,9.53,8.94,9.28,803000,0.0,1.0
2001-10-24,9.93,9.99,9.06,9.1,1323300,9.93,9.99,9.06,9.1,1323300,0.0,1.0
2001-10-25,12.24,12.56,9.57,9.7,4120500,12.24,12.56,9.57,9.7,4120500,0.0,1.0
2001-10-26,12.65,13.09,12.0,12.0,1890700,12.65,13.09,12.0,12.0,1890700,0.0,1.0
2001-10-29,12.09,12.96,11.82,12.61,2560700,12.09,12.96,11.82,12.61,2560700,0.0,1.0
2001-10-30,11.04,11.83,10.76,11.83,1845000,11.04,11.83,10.76,11.83,1845000,0.0,1.0
2001-10-31,11.13,11.73,11.0,11.3,1692800,11.13,11.73,11.0,11.3,1692800,0.0,1.0
2001-11-01,12.0,12.38,11.29,11.3,2629100,12.0,12.38,11.29,11.3,2629100,0.0,1.0
2001-11-02,12.92,13.18,11.98,11.98,1449900,12.92,13.18,11.98,11.98,1449900,0.0,1.0
2001-11-05,12.91,13.5,12.74,13.49,1015100,12.91,13.5,12.74,13.49,1015100,0.0,1.0
2001-11-06,13.15,13.3,12.8,12.91,943100,13.15,13.3,12.8,12.91,943100,0.0,1.0
2001-11-07,13.4,13.9,12.77,13.9,806600,13.4,13.9,12.77,13.9,806600,0.0,1.0
2001-11-08,13.04,14.2,12.97,13.5,2865900,13.04,14.2,12.97,13.5,2865900,0.0,1.0
2001-11-09,13.04,13.25,12.53,12.94,1162400,13.04,13.25,12.53,12.94,1162400,0.0,1.0
2001-11-12,13.3,13.4,12.5,13.08,1548300,13.3,13.4,12.5,13.08,1548300,0.0,1.0
2001-11-13,13.99,14.06,13.46,13.8,1198300,13.99,14.06,13.46,13.8,1198300,0.0,1.0
2001-11-14,14.15,14.6,13.86,14.35,1539400,14.15,14.6,13.86,14.35,1539400,0.0,1.0
2001-11-15,13.51,14.37,13.48,14.03,694300,13.51,14.37,13.48,14.03,694300,0.0,1.0
2001-11-16,13.61,13.92,13.25,13.4,902000,13.61,13.92,13.25,13.4,902000,0.0,1.0
2001-11-19,13.51,13.99,13.25,13.69,714200,13.51,13.99,13.25,13.69,714200,0.0,1.0
2001-11-20,12.76,13.6,12.74,13.52,1102900,12.76,13.6,12.74,13.52,1102900,0.0,1.0
2001-11-21,12.49,12.7,12.29,12.7,1098800,12.49,12.7,12.29,12.7,1098800,0.0,1.0
2001-11-23,12.38,12.6,11.98,12.6,893200,12.38,12.6,11.98,12.6,893200,0.0,1.0
2001-11-26,14.01,14.1,12.39,12.4,2344900,14.01,14.1,12.39,12.4,2344900,0.0,1.0
2001-11-27,14.95,15.55,14.03,14.06,3800500,14.95,15.55,14.03,14.06,3800500,0.0,1.0
2001-11-28,13.5,14.95,13.33,14.95,2394700,13.5,14.95,13.33,14.95,2394700,0.0,1.0
2001-11-29,14.5,14.5,13.37,13.59,1416000,14.5,14.5,13.37,13.59,1416000,0.0,1.0
2001-11-30,13.31,14.38,13.29,14.33,807300,13.31,14.38,13.29,14.33,807300,0.0,1.0
2001-12-03,13.85,14.07,13.21,14.07,764700,13.85,14.07,13.21,14.07,764700,0.0,1.0
2001-12-04,14.76,15.04,14.0,14.1,1677100,14.76,15.04,14.0,14.1,1677100,0.0,1.0
2001-12-05,15.36,15.82,15.2,15.25,2322600,15.36,15.82,15.2,15.25,2322600,0.0,1.0
2001-12-06,15.74,16.0,15.02,16.0,1694400,15.74,16.0,15.02,16.0,1694400,0.0,1.0
2001-12-07,15.5,16.25,15.1,16.25,1431500,15.5,16.25,15.1,16.25,1431500,0.0,1.0
2001-12-10,14.36,15.48,14.19,15.46,1306200,14.36,15.48,14.19,15.46,1306200,0.0,1.0
2001-12-11,14.9,15.49,14.59,14.75,2920600,14.9,15.49,14.59,14.75,2920600,0.0,1.0
2001-12-12,15.06,15.23,14.38,14.77,1170300,15.06,15.23,14.38,14.77,1170300,0.0,1.0
2001-12-13,13.95,14.87,13.94,14.7,1101400,13.95,14.87,13.94,14.7,1101400,0.0,1.0
2001-12-14,14.17,14.5,13.75,14.2,618400,14.17,14.5,13.75,14.2,618400,0.0,1.0
2001-12-17,14.05,14.6,13.9,14.17,606200,14.05,14.6,13.9,14.17,606200,0.0,1.0
2001-12-18,13.66,14.55,12.8,14.35,3027500,13.66,14.55,12.8,14.35,3027500,0.0,1.0
2001-12-19,12.76,13.74,12.76,13.05,1488900,12.76,13.74,12.76,13.05,1488900,0.0,1.0
2001-12-20,11.35,12.7,10.91,12.64,4573600,11.35,12.7,10.91,12.64,4573600,0.0,1.0
2001-12-21,12.46,12.87,12.26,12.39,2190800,12.46,12.87,12.26,12.39,2190800,0.0,1.0
2001-12-24,12.63,12.8,12.15,12.59,687100,12.63,12.8,12.15,12.59,687100,0.0,1.0
2001-12-26,12.77,13.48,12.64,12.65,1123900,12.77,13.48,12.64,12.65,1123900,0.0,1.0
2001-12-27,13.54,13.56,12.92,13.01,974300,13.54,13.56,12.92,13.01,974300,0.0,1.0
2001-12-28,13.78,14.0,13.62,13.72,971700,13.78,14.0,13.62,13.72,971700,0.0,1.0
2001-12-31,13.22,13.89,13.05,13.83,1090400,13.22,13.89,13.05,13.83,1090400,0.0,1.0
2002-01-02,14.32,14.33,13.31,13.33,1574600,14.32,14.33,13.31,13.33,1574600,0.0,1.0
2002-01-03,14.77,14.94,14.37,14.94,1115200,14.77,14.94,14.37,14.94,1115200,0.0,1.0
2002-01-04,15.03,15.55,14.52,15.18,2413700,15.03,15.55,14.52,15.18,2413700,0.0,1.0
2002-01-07,14.01,15.65,13.93,15.1,2355200,14.01,15.65,13.93,15.1,2355200,0.0,1.0
2002-01-08,14.4,14.7,13.91,14.4,1588000,14.4,14.7,13.91,14.4,1588000,0.0,1.0
2002-01-09,15.45,16.08,14.96,15.14,3782800,15.45,16.08,14.96,15.14,3782800,0.0,1.0
2002-01-10,18.03,18.43,15.55,15.56,5532800,18.03,18.43,15.55,15.56,5532800,0.0,1.0
2002-01-11,19.15,20.45,17.81,18.21,9683200,19.15,20.45,17.81,18.21,9683200,0.0,1.0
2002-01-14,19.35,20.07,18.49,18.77,3212200,19.35,20.07,18.49,18.77,3212200,0.0,1.0
2002-01-15,18.39,19.69,17.97,19.42,2267100,18.39,19.69,17.97,19.42,2267100,0.0,1.0
2002-01-16,17.84,18.22,17.39,17.94,1803900,17.84,18.22,17.39,17.94,1803900,0.0,1.0
2002-01-17,18.64,18.98,17.65,18.45,1921200,18.64,18.98,17.65,18.45,1921200,0.0,1.0
2002-01-18,17.57,18.09,17.25,17.93,1609100,17.57,18.09,17.25,17.93,1609100,0.0,1.0
2002-01-22,16.71,18.34,16.7,17.9,1365300,16.71,18.34,16.7,17.9,1365300,0.0,1.0
2002-01-23,17.95,18.24,16.34,18.24,1581600,17.95,18.24,16.34,18.24,1581600,0.0,1.0
2002-01-24,19.3,19.8,18.15,18.25,3243000,19.3,19.8,18.15,18.25,3243000,0.0,1.0
2002-01-25,19.35,19.73,19.0,19.23,1561100,19.35,19.73,19.0,19.23,1561100,0.0,1.0
2002-01-28,19.75,19.75,19.18,19.49,1526800,19.75,19.75,19.18,19.49,1526800,0.0,1.0
2002-01-29,18.52,19.9,18.5,19.89,1846800,18.52,19.9,18.5,19.89,1846800,0.0,1.0
2002-01-30,19.58,19.58,17.95,18.61,1739200,19.58,19.58,17.95,18.61,1739200,0.0,1.0
2002-01-31,18.88,19.59,18.74,19.58,1036700,18.88,19.59,18.74,19.58,1036700,0.0,1.0
2002-02-01,18.17,18.86,17.76,18.86,1984900,18.17,18.86,17.76,18.86,1984900,0.0,1.0
2002-02-04,17.72,18.5,17.45,18.14,1538600,17.72,18.5,17.45,18.14,1538600,0.0,1.0
2002-02-05,17.15,17.52,16.61,17.47,2319700,17.15,17.52,16.61,17.47,2319700,0.0,1.0
2002-02-06,16.8,17.37,16.22,17.16,822700,16.8,17.37,16.22,17.16,822700,0.0,1.0
2002-02-07,16.46,16.9,16.05,16.85,1242700,16.46,16.9,16.05,16.85,1242700,0.0,1.0
2002-02-08,16.15,17.1,15.47,16.55,1665300,16.15,17.1,15.47,16.55,1665300,0.0,1.0
2002-02-11,17.34,17.46,16.11,16.11,1632000,17.34,17.46,16.11,16.11,1632000,0.0,1.0
2002-02-12,16.81,17.35,16.53,17.14,1098500,16.81,17.35,16.53,17.14,1098500,0.0,1.0
2002-02-13,17.44,17.66,16.87,17.01,1410200,17.44,17.66,16.87,17.01,1410200,0.0,1.0
2002-02-14,17.3,17.79,17.29,17.46,819700,17.3,17.79,17.29,17.46,819700,0.0,1.0
2002-02-15,16.99,17.48,16.93,17.48,1116300,16.99,17.48,16.93,17.48,1116300,0.0,1.0
2002-02-19,15.77,17.06,15.64,16.9,1041200,15.77,17.06,15.64,16.9,1041200,0.0,1.0
2002-02-20,16.23,16.4,15.06,16.4,1312300,16.23,16.4,15.06,16.4,1312300,0.0,1.0
2002-02-21,14.33,16.08,13.86,16.08,1480700,14.33,16.08,13.86,16.08,1480700,0.0,1.0
2002-02-22,15.05,15.14,14.3,14.33,1803700,15.05,15.14,14.3,14.33,1803700,0.0,1.0
2002-02-25,16.21,16.4,15.0,15.05,845900,16.21,16.4,15.0,15.05,845900,0.0,1.0
2002-02-26,16.16,16.95,15.91,16.38,1279800,16.16,16.95,15.91,16.38,1279800,0.0,1.0
2002-02-27,15.99,16.81,15.94,16.34,1209200,15.99,16.81,15.94,16.34,1209200,0.0,1.0
2002-02-28,15.43,16.56,15.3,16.06,2461600,15.43,16.56,15.3,16.06,2461600,0.0,1.0
2002-03-01,16.4,16.7,15.58,15.61,2009200,16.4,16.7,15.58,15.61,2009200,0.0,1.0
2002-03-04,18.86,19.08,16.59,16.61,3976900,18.86,19.08,16.59,16.61,3976900,0.0,1.0
2002-03-05,18.96,19.38,18.45,18.79,1787900,18.96,19.38,18.45,18.79,1787900,0.0,1.0
2002-03-06,18.6,19.0,17.83,18.83,1755100,18.6,19.0,17.83,18.83,1755100,0.0,1.0
2002-03-07,18.91,19.4,18.64,18.7,1855900,18.91,19.4,18.64,18.7,1855900,0.0,1.0
2002-03-08,19.69,20.0,19.25,19.3,2620600,19.69,20.0,19.25,19.3,2620600,0.0,1.0
2002-03-11,19.48,19.88,18.65,19.79,1446400,19.48,19.88,18.65,19.79,1446400,0.0,1.0
2002-03-12,19.35,19.42,18.75,18.95,1280000,19.35,19.42,18.75,18.95,1280000,0.0,1.0
2002-03-13,18.86,19.3,18.57,19.0,772600,18.86,19.3,18.57,19.0,772600,0.0,1.0
2002-03-14,18.89,19.45,18.5,19.45,700700,18.89,19.45,18.5,19.45,700700,0.0,1.0
2002-03-15,19.0,19.15,18.46,19.0,731700,19.0,19.15,18.46,19.0,731700,0.0,1.0
2002-03-18,19.35,19.49,19.03,19.1,755100,19.35,19.49,19.03,19.1,755100,0.0,1.0
2002-03-19,19.18,19.55,19.14,19.42,627200,19.18,19.55,19.14,19.42,627200,0.0,1.0
2002-03-20,18.16,19.04,17.8,19.04,1678300,18.16,19.04,17.8,19.04,1678300,0.0,1.0
2002-03-21,18.75,18.75,17.51,18.75,1979600,18.75,18.75,17.51,18.75,1979600,0.0,1.0
2002-03-22,18.2,18.7,18.16,18.55,956300,18.2,18.7,18.16,18.55,956300,0.0,1.0
2002-03-25,17.4,18.29,17.3,18.2,830200,17.4,18.29,17.3,18.2,830200,0.0,1.0
2002-03-26,18.28,18.62,17.42,17.46,1587300,18.28,18.62,17.42,17.46,1587300,0.0,1.0
2002-03-27,17.89,18.3,17.11,18.3,1479100,17.89,18.3,17.11,18.3,1479100,0.0,1.0
2002-03-28,18.87,19.1,18.01,18.08,2294100,18.87,19.1,18.01,18.08,2294100,0.0,1.0
2002-04-01,19.4,19.47,18.3,19.47,1077200,19.4,19.47,18.3,19.47,1077200,0.0,1.0
2002-04-02,18.12,19.15,17.96,19.13,1438200,18.12,19.15,17.96,19.13,1438200,0.0,1.0
2002-04-03,17.15,18.17,16.95,18.12,1458900,17.15,18.17,16.95,18.12,1458900,0.0,1.0
2002-04-04,17.33,17.64,16.75,17.17,1346300,17.33,17.64,16.75,17.17,1346300,0.0,1.0
2002-04-05,17.05,17.83,16.72,17.31,1901200,17.05,17.83,16.72,17.31,1901200,0.0,1.0
2002-04-08,17.12,17.55,16.13,16.97,903500,17.12,17.55,16.13,16.97,903500,0.0,1.0
2002-04-09,15.97,17.54,15.88,17.25,1986700,15.97,17.54,15.88,17.25,1986700,0.0,1.0
2002-04-10,15.59,16.23,14.55,15.91,3552500,15.59,16.23,14.55,15.91,3552500,0.0,1.0
2002-04-11,14.45,15.54,13.9,15.44,2094600,14.45,15.54,13.9,15.44,2094600,0.0,1.0
2002-04-12,14.5,15.1,14.45,14.68,2270500,14.5,15.1,14.45,14.68,2270500,0.0,1.0
2002-04-15,14.9,14.98,14.17,14.55,1472200,14.9,14.98,14.17,14.55,1472200,0.0,1.0
2002-04-16,15.78,16.1,15.1,15.1,2292400,15.78,16.1,15.1,15.1,2292400,0.0,1.0
2002-04-17,15.66,16.3,15.66,16.0,1558800,15.66,16.3,15.66,16.0,1558800,0.0,1.0
2002-04-18,14.22,15.65,14.13,15.62,2244400,14.22,15.65,14.13,15.62,2244400,0.0,1.0
2002-04-19,13.5,14.64,13.3,14.55,2278100,13.5,14.64,13.3,14.55,2278100,0.0,1.0
2002-04-22,13.74,13.85,12.91,13.35,1734600,13.74,13.85,12.91,13.35,1734600,0.0,1.0
2002-04-23,13.05,13.9,13.01,13.71,1126500,13.05,13.9,13.01,13.71,1126500,0.0,1.0
2002-04-24,12.47,13.7,12.38,13.25,2255700,12.47,13.7,12.38,13.25,2255700,0.0,1.0
2002-04-25,12.39,13.1,11.93,12.5,2204000,12.39,13.1,11.93,12.5,2204000,0.0,1.0
2002-04-26,11.83,12.93,11.79,12.5,1810700,11.83,12.93,11.79,12.5,1810700,0.0,1.0
2002-04-29,12.12,12.46,11.91,12.01,1909100,12.12,12.46,11.91,12.01,1909100,0.0,1.0
2002-04-30,12.15,12.5,11.85,11.86,1786900,12.15,12.5,11.85,11.86,1786900,0.0,1.0
2002-05-01,11.4,12.3,10.71,12.3,3410800,11.4,12.3,10.71,12.3,3410800,0.0,1.0
2002-05-02,12.15,13.24,11.9,12.09,4608100,12.15,13.24,11.9,12.09,4608100,0.0,1.0
2002-05-03,11.79,12.27,11.52,12.13,1661500,11.79,12.27,11.52,12.13,1661500,0.0,1.0
2002-05-06,10.86,11.69,10.79,11.65,1477700,10.86,11.69,10.79,11.65,1477700,0.0,1.0
2002-05-07,10.32,11.35,9.43,11.25,3025600,10.32,11.35,9.43,11.25,3025600,0.0,1.0
2002-05-08,12.4,12.5,11.16,11.16,2312100,12.4,12.5,11.16,11.16,2312100,0.0,1.0
2002-05-09,11.76,13.08,11.66,12.4,2192500,11.76,13.08,11.66,12.4,2192500,0.0,1.0
2002-05-10,11.42,11.94,11.0,11.9,1219100,11.42,11.94,11.0,11.9,1219100,0.0,1.0
2002-05-13,12.19,12.24,11.26,11.61,807600,12.19,12.24,11.26,11.61,807600,0.0,1.0
2002-05-14,13.63,13.75,13.0,13.05,1891100,13.63,13.75,13.0,13.05,1891100,0.0,1.0
2002-05-15,13.54,13.99,12.93,13.39,1565400,13.54,13.99,12.93,13.39,1565400,0.0,1.0
2002-05-16,13.46,13.98,13.21,13.55,552700,13.46,13.98,13.21,13.55,552700,0.0,1.0
2002-05-17,13.3,13.94,13.09,13.68,932600,13.3,13.94,13.09,13.68,932600,0.0,1.0
2002-05-20,12.93,13.22,12.59,13.02,606200,12.93,13.22,12.59,13.02,606200,0.0,1.0
2002-05-21,12.0,13.2,11.97,13.08,736000,12.0,13.2,11.97,13.08,736000,0.0,1.0
2002-05-22,12.29,12.47,11.5,12.16,975700,12.29,12.47,11.5,12.16,975700,0.0,1.0
2002-05-23,12.0,12.62,11.53,12.33,1454600,12.0,12.62,11.53,12.33,1454600,0.0,1.0
2002-05-24,11.36,11.89,11.27,11.8,604500,11.36,11.89,11.27,11.8,604500,0.0,1.0
2002-05-28,10.82,11.66,10.82,11.6,1088700,10.82,11.66,10.82,11.6,1088700,0.0,1.0
2002-05-29,10.5,10.8,10.38,10.8,1161600,10.5,10.8,10.38,10.8,1161600,0.0,1.0
2002-05-30,10.16,10.54,9.67,10.35,1161800,10.16,10.54,9.67,10.35,1161800,0.0,1.0
2002-05-31,10.37,10.68,9.99,10.36,1358700,10.37,10.68,9.99,10.36,1358700,0.0,1.0
2002-06-03,9.69,10.49,9.34,10.49,1279800,9.69,10.49,9.34,10.49,1279800,0.0,1.0
2002-06-04,10.16,10.3,9.57,9.71,1153900,10.16,10.3,9.57,9.71,1153900,0.0,1.0
2002-06-05,10.09,10.47,9.76,10.02,1016000,10.09,10.47,9.76,10.02,1016000,0.0,1.0
2002-06-06,9.42,10.0,9.39,10.0,1256800,9.42,10.0,9.39,10.0,1256800,0.0,1.0
2002-06-07,9.67,9.94,8.55,9.18,1867700,9.67,9.94,8.55,9.18,1867700,0.0,1.0
2002-06-10,8.98,10.0,8.85,10.0,1212000,8.98,10.0,8.85,10.0,1212000,0.0,1.0
2002-06-11,9.1,9.63,8.98,9.13,1780800,9.1,9.63,8.98,9.13,1780800,0.0,1.0
2002-06-12,9.11,9.27,8.5,9.14,1263500,9.11,9.27,8.5,9.14,1263500,0.0,1.0
2002-06-13,8.94,9.38,8.75,9.2,1352700,8.94,9.38,8.75,9.2,1352700,0.0,1.0
2002-06-14,6.98,7.6,6.81,7.25,4906700,6.98,7.6,6.81,7.25,4906700,0.0,1.0
2002-06-17,6.98,7.03,6.45,7.025,2206800,6.98,7.03,6.45,7.025,2206800,0.0,1.0
2002-06-18,7.02,7.45,6.85,7.0,1628600,7.02,7.45,6.85,7.0,1628600,0.0,1.0
2002-06-19,6.13,6.63,6.08,6.63,1618300,6.13,6.63,6.08,6.63,1618300,0.0,1.0
2002-06-20,6.05,6.38,5.98,6.3,1172500,6.05,6.38,5.98,6.3,1172500,0.0,1.0
2002-06-21,5.33,6.22,5.19,6.02,3587600,5.33,6.22,5.19,6.02,3587600,0.0,1.0
2002-06-24,6.21,6.41,5.25,5.37,2465700,6.21,6.41,5.25,5.37,2465700,0.0,1.0
2002-06-25,6.54,6.9,6.35,6.7,2070000,6.54,6.9,6.35,6.7,2070000,0.0,1.0
2002-06-26,6.11,6.59,5.0,5.0,2606900,6.11,6.59,5.0,5.0,2606900,0.0,1.0
2002-06-27,6.79,6.8,6.0,6.24,1138000,6.79,6.8,6.0,6.24,1138000,0.0,1.0
2002-06-28,7.49,7.66,6.75,6.98,3630900,7.49,7.66,6.75,6.98,3630900,0.0,1.0
2002-07-01,6.57,7.41,6.54,7.41,970100,6.57,7.41,6.54,7.41,970100,0.0,1.0
2002-07-02,7.17,7.5,6.41,6.53,2377400,7.17,7.5,6.41,6.53,2377400,0.0,1.0
2002-07-03,7.58,7.64,6.83,7.1,1444700,7.58,7.64,6.83,7.1,1444700,0.0,1.0
2002-07-05,8.04,8.28,7.69,7.69,792100,8.04,8.28,7.69,7.69,792100,0.0,1.0
2002-07-08,7.81,8.25,7.69,8.1,951400,7.81,8.25,7.69,8.1,951400,0.0,1.0
2002-07-09,7.51,7.9,7.3,7.3,704100,7.51,7.9,7.3,7.3,704100,0.0,1.0
2002-07-10,7.35,7.79,7.19,7.7,1076900,7.35,7.79,7.19,7.7,1076900,0.0,1.0
2002-07-11,7.81,7.82,7.08,7.3,1057200,7.81,7.82,7.08,7.3,1057200,0.0,1.0
2002-07-12,7.65,8.22,7.52,7.99,830700,7.65,8.22,7.52,7.99,830700,0.0,1.0
2002-07-15,7.75,7.8,7.31,7.64,916000,7.75,7.8,7.31,7.64,916000,0.0,1.0
2002-07-16,7.97,8.18,7.561,7.67,1014000,7.97,8.18,7.561,7.67,1014000,0.0,1.0
2002-07-17,7.95,8.47,7.6,8.17,779400,7.95,8.47,7.6,8.17,779400,0.0,1.0
2002-07-18,7.74,8.25,7.7,7.901,501000,7.74,8.25,7.7,7.901,501000,0.0,1.0
2002-07-19,7.76,8.05,7.51,7.7,609800,7.76,8.05,7.51,7.7,609800,0.0,1.0
2002-07-22,7.26,7.99,7.23,7.75,1030500,7.26,7.99,7.23,7.75,1030500,0.0,1.0
2002-07-23,6.02,7.75,5.75,7.19,1984500,6.02,7.75,5.75,7.19,1984500,0.0,1.0
2002-07-24,6.14,6.55,5.6,5.94,1945400,6.14,6.55,5.6,5.94,1945400,0.0,1.0
2002-07-25,5.2,6.11,5.05,5.98,1338900,5.2,6.11,5.05,5.98,1338900,0.0,1.0
2002-07-26,5.62,5.699,5.21,5.66,909600,5.62,5.699,5.21,5.66,909600,0.0,1.0
2002-07-29,6.0,6.35,5.74,5.8,953000,6.0,6.35,5.74,5.8,953000,0.0,1.0
2002-07-30,6.19,6.42,5.91,6.1,806000,6.19,6.42,5.91,6.1,806000,0.0,1.0
2002-07-31,5.94,6.15,5.82,6.14,714000,5.94,6.15,5.82,6.14,714000,0.0,1.0
2002-08-01,5.771,6.2,5.6,5.93,639300,5.771,6.2,5.6,5.93,639300,0.0,1.0
2002-08-02,5.0,5.77,4.97,5.68,1258400,5.0,5.77,4.97,5.68,1258400,0.0,1.0
2002-08-05,3.44,5.0,3.44,5.0,3266800,3.44,5.0,3.44,5.0,3266800,0.0,1.0
2002-08-06,3.65,4.15,3.471,3.81,2332500,3.65,4.15,3.471,3.81,2332500,0.0,1.0
2002-08-07,3.87,4.25,3.591,4.08,2125500,3.87,4.25,3.591,4.08,2125500,0.0,1.0
2002-08-08,3.95,4.15,3.71,3.85,1566400,3.95,4.15,3.71,3.85,1566400,0.0,1.0
2002-08-09,3.91,4.13,3.55,3.7,916500,3.91,4.13,3.55,3.7,916500,0.0,1.0
2002-08-12,3.76,4.03,3.72,3.88,619800,3.76,4.03,3.72,3.88,619800,0.0,1.0
2002-08-13,3.6,3.9,3.55,3.75,597400,3.6,3.9,3.55,3.75,597400,0.0,1.0
2002-08-14,3.97,3.97,3.54,3.55,493500,3.97,3.97,3.54,3.55,493500,0.0,1.0
2002-08-15,4.11,4.29,3.9,3.96,774700,4.11,4.29,3.9,3.96,774700,0.0,1.0
2002-08-16,4.7,4.73,4.04,4.12,621400,4.7,4.73,4.04,4.12,621400,0.0,1.0
2002-08-19,5.0,5.21,4.59,4.71,859700,5.0,5.21,4.59,4.71,859700,0.0,1.0
2002-08-20,5.04,5.15,4.73,4.9,488800,5.04,5.15,4.73,4.9,488800,0.0,1.0
2002-08-21,4.97,5.2,4.7,5.06,1126300,4.97,5.2,4.7,5.06,1126300,0.0,1.0
2002-08-22,4.84,5.05,4.8,5.0,637200,4.84,5.05,4.8,5.0,637200,0.0,1.0
2002-08-23,4.54,4.93,4.45,4.93,736500,4.54,4.93,4.45,4.93,736500,0.0,1.0
2002-08-26,4.73,4.76,4.4,4.75,353000,4.73,4.76,4.4,4.75,353000,0.0,1.0
2002-08-27,4.62,4.76,4.35,4.69,626700,4.62,4.76,4.35,4.69,626700,0.0,1.0
2002-08-28,4.07,4.92,3.92,4.589,1206800,4.07,4.92,3.92,4.589,1206800,0.0,1.0
2002-08-29,4.12,4.2,3.81,4.04,509600,4.12,4.2,3.81,4.04,509600,0.0,1.0
2002-08-30,3.95,4.13,3.94,4.1,243000,3.95,4.13,3.94,4.1,243000,0.0,1.0
2002-09-03,3.72,3.95,3.64,3.931,411500,3.72,3.95,3.64,3.931,411500,0.0,1.0
2002-09-04,4.28,4.33,3.74,3.96,662800,4.28,4.33,3.74,3.96,662800,0.0,1.0
2002-09-05,3.85,4.27,3.75,4.27,908400,3.85,4.27,3.75,4.27,908400,0.0,1.0
2002-09-06,3.471,4.18,3.46,4.0,1565100,3.471,4.18,3.46,4.0,1565100,0.0,1.0
2002-09-09,3.04,3.55,2.94,3.55,2831700,3.04,3.55,2.94,3.55,2831700,0.0,1.0
2002-09-10,3.24,3.33,3.011,3.13,1160400,3.24,3.33,3.011,3.13,1160400,0.0,1.0
2002-09-11,3.23,3.45,3.2,3.28,510600,3.23,3.45,3.2,3.28,510600,0.0,1.0
2002-09-12,3.12,3.25,3.07,3.19,394800,3.12,3.25,3.07,3.19,394800,0.0,1.0
2002-09-13,2.92,3.09,2.87,3.09,1225500,2.92,3.09,2.87,3.09,1225500,0.0,1.0
2002-09-16,2.75,2.94,2.71,2.94,648900,2.75,2.94,2.71,2.94,648900,0.0,1.0
2002-09-17,2.75,2.96,2.7,2.83,486600,2.75,2.96,2.7,2.83,486600,0.0,1.0
2002-09-18,2.64,2.8,2.5,2.71,583500,2.64,2.8,2.5,2.71,583500,0.0,1.0
2002-09-19,2.5,2.69,2.5,2.58,504200,2.5,2.69,2.5,2.58,504200,0.0,1.0
2002-09-20,2.56,3.15,2.5,3.15,1030500,2.56,3.15,2.5,3.15,1030500,0.0,1.0
2002-09-23,2.406,2.6,2.4,2.56,482700,2.406,2.6,2.4,2.56,482700,0.0,1.0
2002-09-24,2.33,2.55,2.31,2.4,805400,2.33,2.55,2.31,2.4,805400,0.0,1.0
2002-09-25,2.41,2.559,2.36,2.489,676200,2.41,2.559,2.36,2.489,676200,0.0,1.0
2002-09-26,2.56,2.6,2.42,2.42,1036900,2.56,2.6,2.42,2.42,1036900,0.0,1.0
2002-09-27,2.58,2.595,2.45,2.51,1225600,2.58,2.595,2.45,2.51,1225600,0.0,1.0
2002-09-30,2.55,2.64,2.45,2.53,880600,2.55,2.64,2.45,2.53,880600,0.0,1.0
2002-10-01,2.05,2.56,1.99,2.55,2792000,2.05,2.56,1.99,2.55,2792000,0.0,1.0
2002-10-02,1.83,2.03,1.79,2.03,2502500,1.83,2.03,1.79,2.03,2502500,0.0,1.0
2002-10-03,1.92,1.93,1.72,1.76,945700,1.92,1.93,1.72,1.76,945700,0.0,1.0
2002-10-04,1.75,1.96,1.75,1.92,784400,1.75,1.96,1.75,1.92,784400,0.0,1.0
2002-10-07,1.63,1.85,1.6,1.78,440700,1.63,1.85,1.6,1.78,440700,0.0,1.0
2002-10-08,1.65,1.79,1.51,1.71,655100,1.65,1.79,1.51,1.71,655100,0.0,1.0
2002-10-09,1.5,1.66,1.5,1.66,549100,1.5,1.66,1.5,1.66,549100,0.0,1.0
2002-10-10,1.62,1.62,1.471,1.53,1130200,1.62,1.62,1.471,1.53,1130200,0.0,1.0
2002-10-11,1.68,1.8,1.59,1.67,873400,1.68,1.8,1.59,1.67,873400,0.0,1.0
2002-10-14,1.79,1.9,1.7,1.9,792000,1.79,1.9,1.7,1.9,792000,0.0,1.0
2002-10-15,2.26,2.3,1.96,1.97,1269200,2.26,2.3,1.96,1.97,1269200,0.0,1.0
2002-10-16,1.95,2.06,1.85,2.05,790800,1.95,2.06,1.85,2.05,790800,0.0,1.0
2002-10-17,2.315,2.44,2.14,2.21,1198800,2.315,2.44,2.14,2.21,1198800,0.0,1.0
2002-10-18,2.211,2.35,2.15,2.329,667300,2.211,2.35,2.15,2.329,667300,0.0,1.0
2002-10-21,2.27,2.271,2.05,2.16,687200,2.27,2.271,2.05,2.16,687200,0.0,1.0
2002-10-22,2.0,2.18,1.94,2.11,663000,2.0,2.18,1.94,2.11,663000,0.0,1.0
2002-10-23,2.2,2.2,1.94,2.0,1009600,2.2,2.2,1.94,2.0,1009600,0.0,1.0
2002-10-24,2.69,2.86,2.25,2.25,1916600,2.69,2.86,2.25,2.25,1916600,0.0,1.0
2002-10-25,2.83,2.87,2.65,2.65,603200,2.83,2.87,2.65,2.65,603200,0.0,1.0
2002-10-28,2.91,3.06,2.9,2.91,1187000,2.91,3.06,2.9,2.91,1187000,0.0,1.0
2002-10-29,2.889,2.92,2.6,2.91,1107800,2.889,2.92,2.6,2.91,1107800,0.0,1.0
2002-10-30,3.23,3.39,2.85,2.88,1214500,3.23,3.39,2.85,2.88,1214500,0.0,1.0
2002-10-31,3.31,3.5,3.29,3.32,823200,3.31,3.5,3.29,3.32,823200,0.0,1.0
2002-11-01,3.385,3.59,3.26,3.3,914300,3.385,3.59,3.26,3.3,914300,0.0,1.0
2002-11-04,3.701,3.909,3.62,3.78,2041400,3.701,3.909,3.62,3.78,2041400,0.0,1.0
2002-11-05,3.96,3.97,3.55,3.7,1297200,3.96,3.97,3.55,3.7,1297200,0.0,1.0
2002-11-06,4.6,4.74,4.04,4.14,2349200,4.6,4.74,4.04,4.14,2349200,0.0,1.0
2002-11-07,4.05,4.5,4.04,4.36,2177000,4.05,4.5,4.04,4.36,2177000,0.0,1.0
2002-11-08,3.72,4.12,3.71,4.12,1335900,3.72,4.12,3.71,4.12,1335900,0.0,1.0
2002-11-11,3.12,3.7,2.95,3.7,1337100,3.12,3.7,2.95,3.7,1337100,0.0,1.0
2002-11-12,3.42,3.65,3.2,3.25,1589000,3.42,3.65,3.2,3.25,1589000,0.0,1.0
2002-11-13,3.739,3.88,3.3,3.37,1369300,3.739,3.88,3.3,3.37,1369300,0.0,1.0
2002-11-14,4.1,4.17,3.89,4.1,1212400,4.1,4.17,3.89,4.1,1212400,0.0,1.0
2002-11-15,4.14,4.19,3.7,3.9,953500,4.14,4.19,3.7,3.9,953500,0.0,1.0
2002-11-18,4.07,4.22,3.91,4.19,803200,4.07,4.22,3.91,4.19,803200,0.0,1.0
2002-11-19,4.09,4.5,3.9,4.0,907200,4.09,4.5,3.9,4.0,907200,0.0,1.0
2002-11-20,5.16,5.16,4.02,4.12,1703300,5.16,5.16,4.02,4.12,1703300,0.0,1.0
2002-11-21,5.85,6.07,5.17,5.32,4657000,5.85,6.07,5.17,5.32,4657000,0.0,1.0
2002-11-22,5.58,5.9,5.26,5.6,1827000,5.58,5.9,5.26,5.6,1827000,0.0,1.0
2002-11-25,6.0,6.14,5.72,5.72,1237600,6.0,6.14,5.72,5.72,1237600,0.0,1.0
2002-11-26,5.77,6.05,5.64,6.0,1044000,5.77,6.05,5.64,6.0,1044000,0.0,1.0
2002-11-27,6.08,6.24,5.88,5.96,1268700,6.08,6.24,5.88,5.96,1268700,0.0,1.0
2002-11-29,6.02,6.27,5.97,6.16,570500,6.02,6.27,5.97,6.16,570500,0.0,1.0
2002-12-02,6.35,6.5,6.07,6.271,1294700,6.35,6.5,6.07,6.271,1294700,0.0,1.0
2002-12-03,5.84,6.09,5.63,6.08,1185900,5.84,6.09,5.63,6.08,1185900,0.0,1.0
2002-12-04,5.14,5.74,5.11,5.62,1853300,5.14,5.74,5.11,5.62,1853300,0.0,1.0
2002-12-05,5.35,5.49,4.87,5.39,1479900,5.35,5.49,4.87,5.39,1479900,0.0,1.0
2002-12-06,5.06,5.41,4.87,5.2,1235700,5.06,5.41,4.87,5.2,1235700,0.0,1.0
2002-12-09,4.6,4.96,4.52,4.9,899000,4.6,4.96,4.52,4.9,899000,0.0,1.0
2002-12-10,4.889,4.98,4.6,4.64,692500,4.889,4.98,4.6,4.64,692500,0.0,1.0
2002-12-11,4.74,4.86,4.631,4.86,651200,4.74,4.86,4.631,4.86,651200,0.0,1.0
2002-12-12,4.262,5.105,4.13,4.81,2624300,4.262,5.105,4.13,4.81,2624300,0.0,1.0
2002-12-13,3.08,3.37,3.05,3.09,6432800,3.08,3.37,3.05,3.09,6432800,0.0,1.0
2002-12-16,3.09,3.2,3.0,3.19,3218000,3.09,3.2,3.0,3.19,3218000,0.0,1.0
2002-12-17,2.65,3.14,2.57,3.07,4816100,2.65,3.14,2.57,3.07,4816100,0.0,1.0
2002-12-18,2.9,2.9,2.35,2.61,3491500,2.9,2.9,2.35,2.61,3491500,0.0,1.0
2002-12-19,2.79,3.1,2.7,2.88,1697500,2.79,3.1,2.7,2.88,1697500,0.0,1.0
2002-12-20,2.83,3.1,2.72,2.93,1197400,2.83,3.1,2.72,2.93,1197400,0.0,1.0
2002-12-23,2.99,3.0,2.72,2.81,1019100,2.99,3.0,2.72,2.81,1019100,0.0,1.0
2002-12-24,2.93,3.0,2.9,2.98,381800,2.93,3.0,2.9,2.98,381800,0.0,1.0
2002-12-26,3.02,3.09,2.91,2.92,831900,3.02,3.09,2.91,2.92,831900,0.0,1.0
2002-12-27,2.93,3.02,2.86,3.0,1026100,2.93,3.02,2.86,3.0,1026100,0.0,1.0
2002-12-30,2.94,3.02,2.85,2.94,763600,2.94,3.02,2.85,2.94,763600,0.0,1.0
2002-12-31,2.88,3.05,2.85,2.91,1034900,2.88,3.05,2.85,2.91,1034900,0.0,1.0
2003-01-02,3.215,3.24,2.88,2.92,880600,3.215,3.24,2.88,2.92,880600,0.0,1.0
2003-01-03,3.21,3.36,3.11,3.3,725300,3.21,3.36,3.11,3.3,725300,0.0,1.0
2003-01-06,3.239,3.37,3.12,3.21,1088100,3.239,3.37,3.12,3.21,1088100,0.0,1.0
2003-01-07,3.241,3.49,3.14,3.26,1052700,3.241,3.49,3.14,3.26,1052700,0.0,1.0
2003-01-08,3.1,3.33,3.04,3.2,1063600,3.1,3.33,3.04,3.2,1063600,0.0,1.0
2003-01-09,3.18,3.35,3.16,3.2,1559400,3.18,3.35,3.16,3.2,1559400,0.0,1.0
2003-01-10,3.23,3.3,3.11,3.16,2604800,3.23,3.3,3.11,3.16,2604800,0.0,1.0
2003-01-13,3.13,3.38,3.1,3.33,1596100,3.13,3.38,3.1,3.33,1596100,0.0,1.0
2003-01-14,3.012,3.18,2.92,3.16,1533100,3.012,3.18,2.92,3.16,1533100,0.0,1.0
2003-01-15,2.87,3.04,2.83,3.03,1539800,2.87,3.04,2.83,3.03,1539800,0.0,1.0
2003-01-16,2.77,2.97,2.69,2.91,1053400,2.77,2.97,2.69,2.91,1053400,0.0,1.0
2003-01-17,2.51,2.75,2.474,2.74,1433700,2.51,2.75,2.474,2.74,1433700,0.0,1.0
2003-01-21,2.689,2.74,2.5,2.55,1122300,2.689,2.74,2.5,2.55,1122300,0.0,1.0
2003-01-22,2.64,2.78,2.61,2.67,803300,2.64,2.78,2.61,2.67,803300,0.0,1.0
2003-01-23,2.4,2.53,2.24,2.53,1507700,2.4,2.53,2.24,2.53,1507700,0.0,1.0
2003-01-24,2.25,2.409,2.25,2.39,638800,2.25,2.409,2.25,2.39,638800,0.0,1.0
2003-01-27,2.24,2.46,2.19,2.25,662200,2.24,2.46,2.19,2.25,662200,0.0,1.0
2003-01-28,2.42,2.43,2.19,2.29,688000,2.42,2.43,2.19,2.29,688000,0.0,1.0
2003-01-29,2.42,2.43,2.19,2.29,409100,2.42,2.43,2.19,2.29,409100,0.0,1.0
2003-01-30,2.31,2.49,2.25,2.44,656100,2.31,2.49,2.25,2.44,656100,0.0,1.0
2003-01-31,2.29,2.38,2.2,2.25,624300,2.29,2.38,2.2,2.25,624300,0.0,1.0
2003-02-03,2.35,2.4,2.3,2.3,399000,2.35,2.4,2.3,2.3,399000,0.0,1.0
2003-02-04,2.429,2.46,2.33,2.35,580300,2.429,2.46,2.33,2.35,580300,0.0,1.0
2003-02-05,2.737,2.75,2.41,2.5,866000,2.737,2.75,2.41,2.5,866000,0.0,1.0
2003-02-06,2.77,2.86,2.65,2.74,657000,2.77,2.86,2.65,2.74,657000,0.0,1.0
2003-02-07,2.58,2.86,2.55,2.81,397200,2.58,2.86,2.55,2.81,397200,0.0,1.0
2003-02-10,2.62,2.7,2.5,2.58,296400,2.62,2.7,2.5,2.58,296400,0.0,1.0
2003-02-11,2.59,2.66,2.521,2.65,389900,2.59,2.66,2.521,2.65,389900,0.0,1.0
2003-02-12,2.48,2.63,2.47,2.6,312800,2.48,2.63,2.47,2.6,312800,0.0,1.0
2003-02-13,2.41,2.53,2.41,2.53,307800,2.41,2.53,2.41,2.53,307800,0.0,1.0
2003-02-14,2.6,2.64,2.43,2.47,584800,2.6,2.64,2.43,2.47,584800,0.0,1.0
2003-02-18,2.69,2.74,2.59,2.59,345200,2.69,2.74,2.59,2.59,345200,0.0,1.0
2003-02-19,2.65,2.75,2.619,2.7,257000,2.65,2.75,2.619,2.7,257000,0.0,1.0
2003-02-20,2.7,2.74,2.64,2.65,263100,2.7,2.74,2.64,2.65,263100,0.0,1.0
2003-02-21,2.74,2.74,2.65,2.69,374300,2.74,2.74,2.65,2.69,374300,0.0,1.0
2003-02-24,2.63,2.76,2.6,2.74,359100,2.63,2.76,2.6,2.74,359100,0.0,1.0
2003-02-25,2.63,2.7,2.56,2.61,277500,2.63,2.7,2.56,2.61,277500,0.0,1.0
2003-02-26,2.6,2.67,2.56,2.65,310900,2.6,2.67,2.56,2.65,310900,0.0,1.0
2003-02-27,2.57,2.66,2.56,2.64,351300,2.57,2.66,2.56,2.64,351300,0.0,1.0
2003-02-28,2.62,2.68,2.52,2.6,517300,2.62,2.68,2.52,2.6,517300,0.0,1.0
2003-03-03,2.34,2.71,2.25,2.66,1907100,2.34,2.71,2.25,2.66,1907100,0.0,1.0
2003-03-04,2.22,2.34,2.18,2.33,1051600,2.22,2.34,2.18,2.33,1051600,0.0,1.0
2003-03-05,2.13,2.25,2.06,2.23,992400,2.13,2.25,2.06,2.23,992400,0.0,1.0
2003-03-06,2.13,2.21,2.08,2.2,714900,2.13,2.21,2.08,2.2,714900,0.0,1.0
2003-03-07,2.15,2.16,2.02,2.08,495600,2.15,2.16,2.02,2.08,495600,0.0,1.0
2003-03-10,2.05,2.14,2.03,2.06,392400,2.05,2.14,2.03,2.06,392400,0.0,1.0
2003-03-11,2.01,2.02,1.8,1.89,4215200,2.01,2.02,1.8,1.89,4215200,0.0,1.0
2003-03-12,1.84,2.01,1.81,2.01,6272500,1.84,2.01,1.81,2.01,6272500,0.0,1.0
2003-03-13,2.12,2.13,1.88,1.91,2105000,2.12,2.13,1.88,1.91,2105000,0.0,1.0
2003-03-14,2.05,2.23,2.02,2.18,2347000,2.05,2.23,2.02,2.18,2347000,0.0,1.0
2003-03-17,2.14,2.19,2.0,2.03,1063900,2.14,2.19,2.0,2.03,1063900,0.0,1.0
2003-03-18,2.21,2.28,2.1,2.16,1035800,2.21,2.28,2.1,2.16,1035800,0.0,1.0
2003-03-19,2.12,2.28,2.1,2.23,1183200,2.12,2.28,2.1,2.23,1183200,0.0,1.0
2003-03-20,2.28,2.32,2.11,2.12,1123300,2.28,2.32,2.11,2.12,1123300,0.0,1.0
2003-03-21,2.38,2.4,2.28,2.32,929100,2.38,2.4,2.28,2.32,929100,0.0,1.0
2003-03-24,2.06,2.25,2.04,2.19,1293500,2.06,2.25,2.04,2.19,1293500,0.0,1.0
2003-03-25,2.189,2.2,2.0,2.08,631000,2.189,2.2,2.0,2.08,631000,0.0,1.0
2003-03-26,2.16,2.219,2.11,2.2,428500,2.16,2.219,2.11,2.2,428500,0.0,1.0
2003-03-27,2.08,2.18,2.04,2.14,356600,2.08,2.18,2.04,2.14,356600,0.0,1.0
2003-03-28,2.04,2.11,2.01,2.08,1026500,2.04,2.11,2.01,2.08,1026500,0.0,1.0
2003-03-31,2.01,2.1,1.99,2.03,726800,2.01,2.1,1.99,2.03,726800,0.0,1.0
2003-04-01,2.11,2.12,2.05,2.11,245900,2.11,2.12,2.05,2.11,245900,0.0,1.0
2003-04-02,2.19,2.2,2.13,2.14,498300,2.19,2.2,2.13,2.14,498300,0.0,1.0
2003-04-03,2.15,2.249,2.15,2.18,367700,2.15,2.249,2.15,2.18,367700,0.0,1.0
2003-04-04,2.1,2.22,2.09,2.22,372900,2.1,2.22,2.09,2.22,372900,0.0,1.0
2003-04-07,2.05,2.26,2.05,2.26,649400,2.05,2.26,2.05,2.26,649400,0.0,1.0
2003-04-08,2.103,2.17,2.05,2.09,301700,2.103,2.17,2.05,2.09,301700,0.0,1.0
2003-04-09,2.1,2.208,2.08,2.1,370100,2.1,2.208,2.08,2.1,370100,0.0,1.0
2003-04-10,2.14,2.18,2.1,2.15,202700,2.14,2.18,2.1,2.15,202700,0.0,1.0
2003-04-11,2.12,2.24,2.09,2.24,406900,2.12,2.24,2.09,2.24,406900,0.0,1.0
2003-04-14,2.15,2.17,2.05,2.14,450300,2.15,2.17,2.05,2.14,450300,0.0,1.0
2003-04-15,2.3,2.32,2.1,2.14,858900,2.3,2.32,2.1,2.14,858900,0.0,1.0
2003-04-16,2.28,2.43,2.2,2.35,900200,2.28,2.43,2.2,2.35,900200,0.0,1.0
2003-04-17,2.43,2.43,2.25,2.36,704000,2.43,2.43,2.25,2.36,704000,0.0,1.0
2003-04-21,2.51,2.53,2.39,2.44,1007300,2.51,2.53,2.39,2.44,1007300,0.0,1.0
2003-04-22,2.53,2.56,2.43,2.52,970800,2.53,2.56,2.43,2.52,970800,0.0,1.0
2003-04-23,2.56,2.59,2.5,2.51,710900,2.56,2.59,2.5,2.51,710900,0.0,1.0
2003-04-24,2.61,2.68,2.46,2.56,708900,2.61,2.68,2.46,2.56,708900,0.0,1.0
2003-04-25,2.48,2.53,2.46,2.5,752700,2.48,2.53,2.46,2.5,752700,0.0,1.0
2003-04-28,2.59,2.63,2.45,2.48,710800,2.59,2.63,2.45,2.48,710800,0.0,1.0
2003-04-29,2.71,2.88,2.59,2.88,914400,2.71,2.88,2.59,2.88,914400,0.0,1.0
2003-04-30,2.72,2.75,2.65,2.75,893400,2.72,2.75,2.65,2.75,893400,0.0,1.0
2003-05-01,2.16,2.38,2.09,2.15,6631500,2.16,2.38,2.09,2.15,6631500,0.0,1.0
2003-05-02,2.26,2.26,2.16,2.2,2116100,2.26,2.26,2.16,2.2,2116100,0.0,1.0
2003-05-05,2.5,2.5,2.24,2.27,1459500,2.5,2.5,2.24,2.27,1459500,0.0,1.0
2003-05-06,2.33,2.68,2.29,2.57,1544800,2.33,2.68,2.29,2.57,1544800,0.0,1.0
2003-05-07,2.24,2.38,2.18,2.35,1854300,2.24,2.38,2.18,2.35,1854300,0.0,1.0
2003-05-08,2.29,2.39,2.22,2.25,1191600,2.29,2.39,2.22,2.25,1191600,0.0,1.0
2003-05-09,2.42,2.43,2.29,2.38,1576200,2.42,2.43,2.29,2.38,1576200,0.0,1.0
2003-05-12,2.7,2.7,2.36,2.36,1962000,2.7,2.7,2.36,2.36,1962000,0.0,1.0
2003-05-13,2.59,2.77,2.56,2.59,1839800,2.59,2.77,2.56,2.59,1839800,0.0,1.0
2003-05-14,2.99,3.0,2.61,2.62,1517500,2.99,3.0,2.61,2.62,1517500,0.0,1.0
2003-05-15,3.02,3.1,2.86,2.99,1447800,3.02,3.1,2.86,2.99,1447800,0.0,1.0
2003-05-16,2.97,3.02,2.82,2.86,898100,2.97,3.02,2.82,2.86,898100,0.0,1.0
2003-05-19,3.12,3.24,2.71,2.78,1700000,3.12,3.24,2.71,2.78,1700000,0.0,1.0
2003-05-20,2.95,3.2,2.81,3.2,1336500,2.95,3.2,2.81,3.2,1336500,0.0,1.0
2003-05-21,3.112,3.18,2.8,2.8,2034200,3.112,3.18,2.8,2.8,2034200,0.0,1.0
2003-05-22,3.4,3.47,3.08,3.13,2690800,3.4,3.47,3.08,3.13,2690800,0.0,1.0
2003-05-23,3.76,3.81,3.4,3.44,4634400,3.76,3.81,3.4,3.44,4634400,0.0,1.0
2003-05-27,3.759,3.89,3.59,3.72,3254100,3.759,3.89,3.59,3.72,3254100,0.0,1.0
2003-05-28,3.57,3.87,3.47,3.8,2134500,3.57,3.87,3.47,3.8,2134500,0.0,1.0
2003-05-29,3.46,3.75,3.449,3.58,1692000,3.46,3.75,3.449,3.58,1692000,0.0,1.0
2003-05-30,3.53,3.65,3.45,3.5,1243300,3.53,3.65,3.45,3.5,1243300,0.0,1.0
2003-06-02,3.42,3.7,3.36,3.53,1144400,3.42,3.7,3.36,3.53,1144400,0.0,1.0
2003-06-03,3.57,3.61,3.35,3.35,724600,3.57,3.61,3.35,3.35,724600,0.0,1.0
2003-06-04,3.99,4.05,3.65,3.69,2924800,3.99,4.05,3.65,3.69,2924800,0.0,1.0
2003-06-05,4.2,4.25,3.85,3.95,4375500,4.2,4.25,3.85,3.95,4375500,0.0,1.0
2003-06-06,4.48,4.5,4.17,4.3,5568900,4.48,4.5,4.17,4.3,5568900,0.0,1.0
2003-06-09,4.11,4.48,4.02,4.35,4734500,4.11,4.48,4.02,4.35,4734500,0.0,1.0
2003-06-10,4.0,4.2,3.9,4.13,1338300,4.0,4.2,3.9,4.13,1338300,0.0,1.0
2003-06-11,4.0,4.0,3.8,4.0,1262400,4.0,4.0,3.8,4.0,1262400,0.0,1.0
2003-06-12,3.98,4.22,3.93,4.06,1257100,3.98,4.22,3.93,4.06,1257100,0.0,1.0
2003-06-13,3.89,4.09,3.82,4.0,1059000,3.89,4.09,3.82,4.0,1059000,0.0,1.0
2003-06-16,3.701,4.05,3.59,3.85,1571100,3.701,4.05,3.59,3.85,1571100,0.0,1.0
2003-06-17,3.96,3.97,3.74,3.75,1069700,3.96,3.97,3.74,3.75,1069700,0.0,1.0
2003-06-18,3.89,4.09,3.84,3.95,1458300,3.89,4.09,3.84,3.95,1458300,0.0,1.0
2003-06-19,3.88,3.99,3.8,3.95,955900,3.88,3.99,3.8,3.95,955900,0.0,1.0
2003-06-20,3.77,3.919,3.74,3.881,536100,3.77,3.919,3.74,3.881,536100,0.0,1.0
2003-06-23,3.4,3.84,3.22,3.83,2074300,3.4,3.84,3.22,3.83,2074300,0.0,1.0
2003-06-24,3.502,3.57,3.35,3.39,753800,3.502,3.57,3.35,3.39,753800,0.0,1.0
2003-06-25,3.6,3.73,3.45,3.58,855100,3.6,3.73,3.45,3.58,855100,0.0,1.0
2003-06-26,4.04,4.06,3.61,3.67,1984800,4.04,4.06,3.61,3.67,1984800,0.0,1.0
2003-06-27,3.96,4.16,3.9,4.09,1255300,3.96,4.16,3.9,4.09,1255300,0.0,1.0
2003-06-30,4.02,4.15,3.9,3.97,796400,4.02,4.15,3.9,3.97,796400,0.0,1.0
2003-07-01,4.03,4.06,3.9,3.98,401000,4.03,4.06,3.9,3.98,401000,0.0,1.0
2003-07-02,5.07,5.081,4.06,4.06,5816600,5.07,5.081,4.06,4.06,5816600,0.0,1.0
2003-07-03,4.61,4.86,4.61,4.79,1957200,4.61,4.86,4.61,4.79,1957200,0.0,1.0
2003-07-07,4.53,4.65,4.15,4.51,3458700,4.53,4.65,4.15,4.51,3458700,0.0,1.0
2003-07-08,4.92,5.0,4.36,4.46,2346400,4.92,5.0,4.36,4.46,2346400,0.0,1.0
2003-07-09,4.88,5.0,4.75,4.84,823000,4.88,5.0,4.75,4.84,823000,0.0,1.0
2003-07-10,4.72,4.95,4.65,4.89,1093900,4.72,4.95,4.65,4.89,1093900,0.0,1.0
2003-07-11,4.93,4.96,4.75,4.8,1591200,4.93,4.96,4.75,4.8,1591200,0.0,1.0
2003-07-14,5.15,5.31,5.03,5.07,1329700,5.15,5.31,5.03,5.07,1329700,0.0,1.0
2003-07-15,5.2,5.49,5.13,5.22,2019500,5.2,5.49,5.13,5.22,2019500,0.0,1.0
2003-07-16,5.08,5.35,4.88,5.34,1136700,5.08,5.35,4.88,5.34,1136700,0.0,1.0
2003-07-17,4.5,5.01,4.5,4.94,1492500,4.5,5.01,4.5,4.94,1492500,0.0,1.0
2003-07-18,4.67,4.82,4.46,4.53,1093300,4.67,4.82,4.46,4.53,1093300,0.0,1.0
2003-07-21,4.44,4.8,4.42,4.79,474200,4.44,4.8,4.42,4.79,474200,0.0,1.0
2003-07-22,4.7,4.8,4.52,4.67,670700,4.7,4.8,4.52,4.67,670700,0.0,1.0
2003-07-23,4.7,4.8,4.6,4.72,452800,4.7,4.8,4.6,4.72,452800,0.0,1.0
2003-07-24,4.55,4.65,4.1,4.49,2095200,4.55,4.65,4.1,4.49,2095200,0.0,1.0
2003-07-25,4.7,4.73,4.33,4.55,583100,4.7,4.73,4.33,4.55,583100,0.0,1.0
2003-07-28,4.719,4.8,4.59,4.7,433600,4.719,4.8,4.59,4.7,433600,0.0,1.0
2003-07-29,4.782,5.05,4.73,4.77,1465000,4.782,5.05,4.73,4.77,1465000,0.0,1.0
2003-07-30,4.73,4.9,4.59,4.85,1402700,4.73,4.9,4.59,4.85,1402700,0.0,1.0
2003-07-31,4.96,5.03,4.76,4.76,2248000,4.96,5.03,4.76,4.76,2248000,0.0,1.0
2003-08-01,4.99,5.04,4.9,4.93,1995800,4.99,5.04,4.9,4.93,1995800,0.0,1.0
2003-08-04,4.97,5.1,4.84,4.96,1644100,4.97,5.1,4.84,4.96,1644100,0.0,1.0
2003-08-05,4.95,5.1,4.9,4.91,1863600,4.95,5.1,4.9,4.91,1863600,0.0,1.0
2003-08-06,4.95,5.12,4.86,4.91,2020100,4.95,5.12,4.86,4.91,2020100,0.0,1.0
2003-08-07,4.951,4.98,4.89,4.91,1670600,4.951,4.98,4.89,4.91,1670600,0.0,1.0
2003-08-08,4.65,5.0,4.49,4.94,1936000,4.65,5.0,4.49,4.94,1936000,0.0,1.0
2003-08-11,4.66,4.8,4.6,4.65,454800,4.66,4.8,4.6,4.65,454800,0.0,1.0
2003-08-12,4.65,4.7,4.45,4.66,521100,4.65,4.7,4.45,4.66,521100,0.0,1.0
2003-08-13,4.65,4.92,4.61,4.65,1061500,4.65,4.92,4.61,4.65,1061500,0.0,1.0
2003-08-14,5.05,5.15,4.65,4.7,1169600,5.05,5.15,4.65,4.7,1169600,0.0,1.0
2003-08-15,5.07,5.15,4.95,5.0,465200,5.07,5.15,4.95,5.0,465200,0.0,1.0
2003-08-18,5.25,5.31,5.05,5.07,983500,5.25,5.31,5.05,5.07,983500,0.0,1.0
2003-08-19,5.76,5.77,5.25,5.25,1692000,5.76,5.77,5.25,5.25,1692000,0.0,1.0
2003-08-20,5.52,5.92,5.52,5.73,1229500,5.52,5.92,5.52,5.73,1229500,0.0,1.0
2003-08-21,5.65,5.79,5.53,5.62,1098200,5.65,5.79,5.53,5.62,1098200,0.0,1.0
2003-08-22,5.31,5.98,5.28,5.75,1723300,5.31,5.98,5.28,5.75,1723300,0.0,1.0
2003-08-25,5.28,5.63,5.22,5.44,2174200,5.28,5.63,5.22,5.44,2174200,0.0,1.0
2003-08-26,5.4,5.43,5.15,5.26,1292100,5.4,5.43,5.15,5.26,1292100,0.0,1.0
2003-08-27,5.46,5.56,5.35,5.35,1139900,5.46,5.56,5.35,5.35,1139900,0.0,1.0
2003-08-28,5.44,5.57,5.35,5.5,1025700,5.44,5.57,5.35,5.5,1025700,0.0,1.0
2003-08-29,5.61,5.67,5.29,5.36,719000,5.61,5.67,5.29,5.36,719000,0.0,1.0
2003-09-02,6.01,6.04,5.65,5.66,3001600,6.01,6.04,5.65,5.66,3001600,0.0,1.0
2003-09-03,6.07,6.22,5.9,6.08,3636400,6.07,6.22,5.9,6.08,3636400,0.0,1.0
2003-09-04,6.07,6.15,5.9,6.09,1497000,6.07,6.15,5.9,6.09,1497000,0.0,1.0
2003-09-05,6.29,6.62,6.0,6.0,2842800,6.29,6.62,6.0,6.0,2842800,0.0,1.0
2003-09-08,6.38,6.56,6.21,6.42,1630000,6.38,6.56,6.21,6.42,1630000,0.0,1.0
2003-09-09,6.52,6.9,6.23,6.41,1978900,6.52,6.9,6.23,6.41,1978900,0.0,1.0
2003-09-10,6.1,6.5,6.05,6.37,1181000,6.1,6.5,6.05,6.37,1181000,0.0,1.0
2003-09-11,6.251,6.4,6.079,6.12,1066300,6.251,6.4,6.079,6.12,1066300,0.0,1.0
2003-09-12,6.4,6.44,6.17,6.34,1077500,6.4,6.44,6.17,6.34,1077500,0.0,1.0
2003-09-15,6.24,6.44,6.17,6.4,621800,6.24,6.44,6.17,6.4,621800,0.0,1.0
2003-09-16,6.37,6.4,6.17,6.23,676400,6.37,6.4,6.17,6.23,676400,0.0,1.0
2003-09-17,6.41,6.53,6.28,6.45,610200,6.41,6.53,6.28,6.45,610200,0.0,1.0
2003-09-18,6.45,6.65,6.28,6.45,963300,6.45,6.65,6.28,6.45,963300,0.0,1.0
2003-09-19,6.46,6.6,6.35,6.52,682100,6.46,6.6,6.35,6.52,682100,0.0,1.0
2003-09-22,6.18,6.3,6.01,6.08,577900,6.18,6.3,6.01,6.08,577900,0.0,1.0
2003-09-23,6.43,6.5,6.22,6.25,522200,6.43,6.5,6.22,6.25,522200,0.0,1.0
2003-09-24,6.16,6.51,6.09,6.5,1051100,6.16,6.51,6.09,6.5,1051100,0.0,1.0
2003-09-25,5.68,6.32,5.68,6.1,1652800,5.68,6.32,5.68,6.1,1652800,0.0,1.0
2003-09-26,5.6,5.88,5.46,5.67,1201800,5.6,5.88,5.46,5.67,1201800,0.0,1.0
2003-09-29,5.88,5.97,5.6,5.65,657200,5.88,5.97,5.6,5.65,657200,0.0,1.0
2003-09-30,5.52,5.9,5.52,5.89,596900,5.52,5.9,5.52,5.89,596900,0.0,1.0
2003-10-01,6.11,6.35,5.9,6.0,2852900,6.11,6.35,5.9,6.0,2852900,0.0,1.0
2003-10-02,6.351,6.4,6.1,6.16,1344500,6.351,6.4,6.1,6.16,1344500,0.0,1.0
2003-10-03,6.53,6.76,6.43,6.51,1328800,6.53,6.76,6.43,6.51,1328800,0.0,1.0
2003-10-06,6.47,6.59,6.4,6.55,622900,6.47,6.59,6.4,6.55,622900,0.0,1.0
2003-10-07,6.71,6.72,6.31,6.31,787900,6.71,6.72,6.31,6.31,787900,0.0,1.0
2003-10-08,6.5,6.86,6.43,6.67,1102800,6.5,6.86,6.43,6.67,1102800,0.0,1.0
2003-10-09,6.57,6.94,6.5,6.67,1120100,6.57,6.94,6.5,6.67,1120100,0.0,1.0
2003-10-10,6.72,6.76,6.55,6.65,481000,6.72,6.76,6.55,6.65,481000,0.0,1.0
2003-10-13,7.0,7.14,6.72,6.72,893300,7.0,7.14,6.72,6.72,893300,0.0,1.0
2003-10-14,7.15,7.2,6.92,6.92,798300,7.15,7.2,6.92,6.92,798300,0.0,1.0
2003-10-15,7.13,7.5,7.05,7.45,907300,7.13,7.5,7.05,7.45,907300,0.0,1.0
2003-10-16,7.13,7.23,6.98,7.1,486800,7.13,7.23,6.98,7.1,486800,0.0,1.0
2003-10-17,6.96,7.16,6.83,7.06,810300,6.96,7.16,6.83,7.06,810300,0.0,1.0
2003-10-20,6.83,7.02,6.78,6.95,471100,6.83,7.02,6.78,6.95,471100,0.0,1.0
2003-10-21,7.21,7.23,6.84,6.84,734000,7.21,7.23,6.84,6.84,734000,0.0,1.0
2003-10-22,7.06,7.15,6.79,7.15,1435500,7.06,7.15,6.79,7.15,1435500,0.0,1.0
2003-10-23,7.2,7.63,7.11,7.25,3152200,7.2,7.63,7.11,7.25,3152200,0.0,1.0
2003-10-24,6.97,7.35,6.91,7.26,1174700,6.97,7.35,6.91,7.26,1174700,0.0,1.0
2003-10-27,7.45,7.47,6.95,7.05,1213900,7.45,7.47,6.95,7.05,1213900,0.0,1.0
2003-10-28,7.93,7.94,7.51,7.54,1268800,7.93,7.94,7.51,7.54,1268800,0.0,1.0
2003-10-29,8.3,8.42,7.85,7.92,1853900,8.3,8.42,7.85,7.92,1853900,0.0,1.0
2003-10-30,8.22,8.65,8.17,8.63,1591500,8.22,8.65,8.17,8.63,1591500,0.0,1.0
2003-10-31,8.15,8.35,8.09,8.22,696400,8.15,8.35,8.09,8.22,696400,0.0,1.0
2003-11-03,8.899,8.95,8.2,8.28,1810300,8.899,8.95,8.2,8.28,1810300,0.0,1.0
2003-11-04,8.62,8.95,8.41,8.94,1927400,8.62,8.95,8.41,8.94,1927400,0.0,1.0
2003-11-05,8.74,8.75,8.53,8.63,929800,8.74,8.75,8.53,8.63,929800,0.0,1.0
2003-11-06,8.72,8.82,8.59,8.72,841000,8.72,8.82,8.59,8.72,841000,0.0,1.0
2003-11-07,8.64,9.04,8.57,8.77,1039000,8.64,9.04,8.57,8.77,1039000,0.0,1.0
2003-11-10,8.2,8.76,8.13,8.68,1627700,8.2,8.76,8.13,8.68,1627700,0.0,1.0
2003-11-11,8.07,8.25,7.96,8.15,1115800,8.07,8.25,7.96,8.15,1115800,0.0,1.0
2003-11-12,8.6,8.665,8.08,8.08,1978400,8.6,8.665,8.08,8.08,1978400,0.0,1.0
2003-11-13,8.66,8.73,8.42,8.6,1123800,8.66,8.73,8.42,8.6,1123800,0.0,1.0
2003-11-14,8.3,8.81,8.23,8.708,1094500,8.3,8.81,8.23,8.708,1094500,0.0,1.0
2003-11-17,7.93,8.06,7.55,8.06,1624900,7.93,8.06,7.55,8.06,1624900,0.0,1.0
2003-11-18,7.86,8.25,7.84,7.93,1152400,7.86,8.25,7.84,7.93,1152400,0.0,1.0
2003-11-19,8.0,8.05,7.68,7.88,637900,8.0,8.05,7.68,7.88,637900,0.0,1.0
2003-11-20,7.75,8.13,7.71,7.82,808100,7.75,8.13,7.71,7.82,808100,0.0,1.0
2003-11-21,7.8,7.88,7.68,7.83,950400,7.8,7.88,7.68,7.83,950400,0.0,1.0
2003-11-24,8.39,8.42,7.82,7.82,989100,8.39,8.42,7.82,7.82,989100,0.0,1.0
2003-11-25,8.41,8.59,8.2,8.52,1244400,8.41,8.59,8.2,8.52,1244400,0.0,1.0
2003-11-26,8.4,8.57,8.17,8.47,958600,8.4,8.57,8.17,8.47,958600,0.0,1.0
2003-11-28,8.6,8.7,8.26,8.27,580300,8.6,8.7,8.26,8.27,580300,0.0,1.0
2003-12-01,8.85,8.87,8.55,8.59,1259100,8.85,8.87,8.55,8.59,1259100,0.0,1.0
2003-12-02,8.74,8.88,8.63,8.84,972300,8.74,8.88,8.63,8.84,972300,0.0,1.0
2003-12-03,8.5,8.86,8.37,8.76,1027700,8.5,8.86,8.37,8.76,1027700,0.0,1.0
2003-12-04,7.9,8.5,7.56,8.48,2373100,7.9,8.5,7.56,8.48,2373100,0.0,1.0
2003-12-05,7.39,7.75,7.25,7.6,2021000,7.39,7.75,7.25,7.6,2021000,0.0,1.0
2003-12-08,7.35,7.58,7.22,7.38,1010500,7.35,7.58,7.22,7.38,1010500,0.0,1.0
2003-12-09,6.93,7.55,6.919,7.42,1043700,6.93,7.55,6.919,7.42,1043700,0.0,1.0
2003-12-10,6.76,7.3,6.6,7.13,1591200,6.76,7.3,6.6,7.13,1591200,0.0,1.0
2003-12-11,7.39,7.45,6.86,6.94,1316400,7.39,7.45,6.86,6.94,1316400,0.0,1.0
2003-12-12,7.77,7.81,7.35,7.43,1431800,7.77,7.81,7.35,7.43,1431800,0.0,1.0
2003-12-15,7.27,8.25,7.25,8.2,1218200,7.27,8.25,7.25,8.2,1218200,0.0,1.0
2003-12-16,7.42,7.49,7.05,7.24,1202000,7.42,7.49,7.05,7.24,1202000,0.0,1.0
2003-12-17,7.34,7.41,7.159,7.31,598500,7.34,7.41,7.159,7.31,598500,0.0,1.0
2003-12-18,7.53,7.58,7.12,7.16,468400,7.53,7.58,7.12,7.16,468400,0.0,1.0
2003-12-19,7.53,7.63,7.4,7.5,433400,7.53,7.63,7.4,7.5,433400,0.0,1.0
2003-12-22,7.49,7.61,7.35,7.39,353900,7.49,7.61,7.35,7.39,353900,0.0,1.0
2003-12-23,7.58,7.598,7.3,7.42,474500,7.58,7.598,7.3,7.42,474500,0.0,1.0
2003-12-24,7.51,7.58,7.48,7.58,176100,7.51,7.58,7.48,7.58,176100,0.0,1.0
2003-12-26,7.479,7.62,7.427,7.5,202800,7.479,7.62,7.427,7.5,202800,0.0,1.0
2003-12-29,7.76,7.86,7.5,7.6,546200,7.76,7.86,7.5,7.6,546200,0.0,1.0
2003-12-30,7.93,7.99,7.76,7.7956,533000,7.93,7.99,7.76,7.7956,533000,0.0,1.0
2003-12-31,7.69,8.11,7.67,7.95,611100,7.69,8.11,7.67,7.95,611100,0.0,1.0
2004-01-02,7.78,8.01,7.77,7.85,577200,7.78,8.01,7.77,7.85,577200,0.0,1.0
2004-01-05,8.25,8.34,7.81,7.83,871000,8.25,8.34,7.81,7.83,871000,0.0,1.0
2004-01-06,8.23,8.45,8.11,8.26,1186300,8.23,8.45,8.11,8.26,1186300,0.0,1.0
2004-01-07,8.23,8.45,8.16,8.44,941100,8.23,8.45,8.16,8.44,941100,0.0,1.0
2004-01-08,8.25,8.35,8.13,8.3,1075000,8.25,8.35,8.13,8.3,1075000,0.0,1.0
2004-01-09,8.26,8.66,8.21,8.33,1272100,8.26,8.66,8.21,8.33,1272100,0.0,1.0
2004-01-12,8.46,8.55,8.26,8.49,890700,8.46,8.55,8.26,8.49,890700,0.0,1.0
2004-01-13,8.28,8.54,8.06,8.5,1200100,8.28,8.54,8.06,8.5,1200100,0.0,1.0
2004-01-14,8.27,8.48,8.05,8.3,1047400,8.27,8.48,8.05,8.3,1047400,0.0,1.0
2004-01-15,8.24,8.28,8.02,8.17,925000,8.24,8.28,8.02,8.17,925000,0.0,1.0
2004-01-16,8.504,8.55,8.17,8.3,1859600,8.504,8.55,8.17,8.3,1859600,0.0,1.0
2004-01-20,9.3,9.5,8.52,8.63,5177200,9.3,9.5,8.52,8.63,5177200,0.0,1.0
2004-01-21,8.38,8.95,8.32,8.86,4051100,8.38,8.95,8.32,8.86,4051100,0.0,1.0
2004-01-22,7.96,8.59,7.91,8.15,2512000,7.96,8.59,7.91,8.15,2512000,0.0,1.0
2004-01-23,7.62,8.12,7.55,8.01,2388500,7.62,8.12,7.55,8.01,2388500,0.0,1.0
2004-01-26,7.93,7.97,7.45,7.5,1443900,7.93,7.97,7.45,7.5,1443900,0.0,1.0
2004-01-27,7.7,7.97,7.69,7.94,733100,7.7,7.97,7.69,7.94,733100,0.0,1.0
2004-01-28,7.49,8.0,7.35,7.88,1652900,7.49,8.0,7.35,7.88,1652900,0.0,1.0
2004-01-29,7.7,7.71,7.3,7.55,1372200,7.7,7.71,7.3,7.55,1372200,0.0,1.0
2004-01-30,7.51,7.86,7.45,7.74,1049100,7.51,7.86,7.45,7.74,1049100,0.0,1.0
2004-02-02,7.41,7.74,7.37,7.5,734800,7.41,7.74,7.37,7.5,734800,0.0,1.0
2004-02-03,7.65,7.76,7.4,7.48,973300,7.65,7.76,7.4,7.48,973300,0.0,1.0
2004-02-04,7.18,7.61,7.18,7.522,1575600,7.18,7.61,7.18,7.522,1575600,0.0,1.0
2004-02-05,7.24,7.5,7.09,7.39,1158300,7.24,7.5,7.09,7.39,1158300,0.0,1.0
2004-02-06,7.68,7.75,7.27,7.34,842400,7.68,7.75,7.27,7.34,842400,0.0,1.0
2004-02-09,7.55,7.82,7.52,7.8,923500,7.55,7.82,7.52,7.8,923500,0.0,1.0
2004-02-10,7.73,7.77,7.53,7.59,726400,7.73,7.77,7.53,7.59,726400,0.0,1.0
2004-02-11,7.98,8.0,7.68,7.77,1031600,7.98,8.0,7.68,7.77,1031600,0.0,1.0
2004-02-12,7.918,8.1,7.81,7.95,718300,7.918,8.1,7.81,7.95,718300,0.0,1.0
2004-02-13,7.71,8.09,7.45,7.91,957500,7.71,8.09,7.45,7.91,957500,0.0,1.0
2004-02-17,7.7,7.76,7.6,7.7,1015300,7.7,7.76,7.6,7.7,1015300,0.0,1.0
2004-02-18,7.7,7.8,7.59,7.71,1455400,7.7,7.8,7.59,7.71,1455400,0.0,1.0
2004-02-19,7.51,7.97,7.47,7.85,1555600,7.51,7.97,7.47,7.85,1555600,0.0,1.0
2004-02-20,7.2,7.51,7.15,7.47,1706300,7.2,7.51,7.15,7.47,1706300,0.0,1.0
2004-02-23,7.06,7.36,6.98,7.33,1113500,7.06,7.36,6.98,7.33,1113500,0.0,1.0
2004-02-24,7.19,7.35,6.92,7.0,908400,7.19,7.35,6.92,7.0,908400,0.0,1.0
2004-02-25,7.321,7.43,7.15,7.15,617000,7.321,7.43,7.15,7.15,617000,0.0,1.0
2004-02-26,7.47,7.5,7.27,7.34,464100,7.47,7.5,7.27,7.34,464100,0.0,1.0
2004-02-27,7.31,7.52,7.27,7.38,497200,7.31,7.52,7.27,7.38,497200,0.0,1.0
2004-03-01,7.51,7.52,7.25,7.45,815900,7.51,7.52,7.25,7.45,815900,0.0,1.0
2004-03-02,7.41,7.6,7.31,7.49,603300,7.41,7.6,7.31,7.49,603300,0.0,1.0
2004-03-03,7.332,7.49,7.19,7.36,579800,7.332,7.49,7.19,7.36,579800,0.0,1.0
2004-03-04,7.53,7.57,7.34,7.37,534000,7.53,7.57,7.34,7.37,534000,0.0,1.0
2004-03-05,7.49,7.72,7.38,7.38,731000,7.49,7.72,7.38,7.38,731000,0.0,1.0
2004-03-08,7.36,7.67,7.31,7.65,747700,7.36,7.67,7.31,7.65,747700,0.0,1.0
2004-03-09,7.06,7.44,6.87,7.3,1204700,7.06,7.44,6.87,7.3,1204700,0.0,1.0
2004-03-10,7.4,8.14,7.1,7.11,3864400,7.4,8.14,7.1,7.11,3864400,0.0,1.0
2004-03-11,7.45,7.84,7.23,7.3,1687800,7.45,7.84,7.23,7.3,1687800,0.0,1.0
2004-03-12,7.88,7.99,7.58,7.6,1573900,7.88,7.99,7.58,7.6,1573900,0.0,1.0
2004-03-15,7.61,7.94,7.47,7.89,962500,7.61,7.94,7.47,7.89,962500,0.0,1.0
2004-03-16,7.27,7.83,7.13,7.62,1203200,7.27,7.83,7.13,7.62,1203200,0.0,1.0
2004-03-17,7.52,7.609,7.29,7.3,810800,7.52,7.609,7.29,7.3,810800,0.0,1.0
2004-03-18,7.4,7.6,7.31,7.46,570200,7.4,7.6,7.31,7.46,570200,0.0,1.0
2004-03-19,7.25,7.55,7.23,7.47,591300,7.25,7.55,7.23,7.47,591300,0.0,1.0
2004-03-22,7.12,7.3,7.01,7.2,1159200,7.12,7.3,7.01,7.2,1159200,0.0,1.0
2004-03-23,7.04,7.28,6.91,7.25,563100,7.04,7.28,6.91,7.25,563100,0.0,1.0
2004-03-24,7.1,7.25,6.81,6.97,764000,7.1,7.25,6.81,6.97,764000,0.0,1.0
2004-03-25,7.34,7.46,7.17,7.24,1018400,7.34,7.46,7.17,7.24,1018400,0.0,1.0
2004-03-26,7.49,7.57,7.3,7.38,565000,7.49,7.57,7.3,7.38,565000,0.0,1.0
2004-03-29,7.56,7.87,7.4,7.57,922900,7.56,7.87,7.4,7.57,922900,0.0,1.0
2004-03-30,7.84,7.85,7.43,7.43,725900,7.84,7.85,7.43,7.43,725900,0.0,1.0
2004-03-31,7.58,7.9,7.57,7.78,509100,7.58,7.9,7.57,7.78,509100,0.0,1.0
2004-04-01,7.82,7.95,7.61,7.7,574900,7.82,7.95,7.61,7.7,574900,0.0,1.0
2004-04-02,8.08,8.15,7.9,7.96,831600,8.08,8.15,7.9,7.96,831600,0.0,1.0
2004-04-05,8.29,8.32,7.99,8.01,626600,8.29,8.32,7.99,8.01,626600,0.0,1.0
2004-04-06,8.12,8.3,8.06,8.14,652400,8.12,8.3,8.06,8.14,652400,0.0,1.0
2004-04-07,8.17,8.2,7.85,8.115,751800,8.17,8.2,7.85,8.115,751800,0.0,1.0
2004-04-08,8.19,8.33,8.03,8.3,636600,8.19,8.33,8.03,8.3,636600,0.0,1.0
2004-04-12,8.36,8.46,8.15,8.15,732100,8.36,8.46,8.15,8.15,732100,0.0,1.0
2004-04-13,8.14,8.44,8.06,8.43,505800,8.14,8.44,8.06,8.43,505800,0.0,1.0
2004-04-14,8.08,8.28,7.94,8.04,491400,8.08,8.28,7.94,8.04,491400,0.0,1.0
2004-04-15,7.64,8.19,7.54,8.09,1321000,7.64,8.19,7.54,8.09,1321000,0.0,1.0
2004-04-16,7.76,7.83,7.48,7.61,804800,7.76,7.83,7.48,7.61,804800,0.0,1.0
2004-04-19,7.64,7.73,7.48,7.7,738200,7.64,7.73,7.48,7.7,738200,0.0,1.0
2004-04-20,7.64,8.05,7.58,7.601,806800,7.64,8.05,7.58,7.601,806800,0.0,1.0
2004-04-21,8.09,8.15,7.6,7.65,1715100,8.09,8.15,7.6,7.65,1715100,0.0,1.0
2004-04-22,8.02,8.2,7.92,8.03,1593600,8.02,8.2,7.92,8.03,1593600,0.0,1.0
2004-04-23,8.33,8.33,8.0,8.09,811400,8.33,8.33,8.0,8.09,811400,0.0,1.0
2004-04-26,8.17,8.39,8.08,8.34,660000,8.17,8.39,8.08,8.34,660000,0.0,1.0
2004-04-27,8.28,8.32,8.11,8.11,827800,8.28,8.32,8.11,8.11,827800,0.0,1.0
2004-04-28,8.01,8.3,7.88,8.28,1132200,8.01,8.3,7.88,8.28,1132200,0.0,1.0
2004-04-29,6.24,7.6,4.5,7.5,6994700,6.24,7.6,4.5,7.5,6994700,0.0,1.0
2004-04-30,6.17,6.84,6.05,6.42,1187300,6.17,6.84,6.05,6.42,1187300,0.0,1.0
2004-05-03,6.47,6.76,6.24,6.25,1350200,6.47,6.76,6.24,6.25,1350200,0.0,1.0
2004-05-04,6.62,6.77,6.38,6.45,827300,6.62,6.77,6.38,6.45,827300,0.0,1.0
2004-05-05,6.69,6.79,6.52,6.75,823000,6.69,6.79,6.52,6.75,823000,0.0,1.0
2004-05-06,6.69,6.73,6.32,6.68,705300,6.69,6.73,6.32,6.68,705300,0.0,1.0
2004-05-07,6.54,6.89,6.51,6.52,573200,6.54,6.89,6.51,6.52,573200,0.0,1.0
2004-05-10,6.51,6.63,6.3,6.5,584200,6.51,6.63,6.3,6.5,584200,0.0,1.0
2004-05-11,6.93,6.96,6.46,6.59,818900,6.93,6.96,6.46,6.59,818900,0.0,1.0
2004-05-12,6.7,6.94,6.32,6.94,872600,6.7,6.94,6.32,6.94,872600,0.0,1.0
2004-05-13,6.72,6.9,6.6,6.69,488900,6.72,6.9,6.6,6.69,488900,0.0,1.0
2004-05-14,6.61,6.75,6.5,6.69,498800,6.61,6.75,6.5,6.69,498800,0.0,1.0
2004-05-17,6.26,6.45,6.2,6.45,784700,6.26,6.45,6.2,6.45,784700,0.0,1.0
2004-05-18,6.37,6.41,6.29,6.35,878000,6.37,6.41,6.29,6.35,878000,0.0,1.0
2004-05-19,7.18,7.55,6.47,6.47,3275000,7.18,7.55,6.47,6.47,3275000,0.0,1.0
2004-05-20,7.25,7.3,7.06,7.22,982300,7.25,7.3,7.06,7.22,982300,0.0,1.0
2004-05-21,7.25,7.35,7.05,7.26,1050500,7.25,7.35,7.05,7.26,1050500,0.0,1.0
2004-05-24,7.28,7.32,7.19,7.31,1006100,7.28,7.32,7.19,7.31,1006100,0.0,1.0
2004-05-25,7.58,7.63,7.15,7.27,718000,7.58,7.63,7.15,7.27,718000,0.0,1.0
2004-05-26,7.54,7.57,7.37,7.45,385900,7.54,7.57,7.37,7.45,385900,0.0,1.0
2004-05-27,7.59,7.74,7.43,7.54,640800,7.59,7.74,7.43,7.54,640800,0.0,1.0
2004-05-28,7.43,7.7,7.41,7.52,735300,7.43,7.7,7.41,7.52,735300,0.0,1.0
2004-06-01,7.52,7.54,7.36,7.4,1073000,7.52,7.54,7.36,7.4,1073000,0.0,1.0
2004-06-02,7.03,7.5,6.96,7.42,1448400,7.03,7.5,6.96,7.42,1448400,0.0,1.0
2004-06-03,6.6,7.0,6.58,7.0,1226500,6.6,7.0,6.58,7.0,1226500,0.0,1.0
2004-06-04,6.8,7.09,6.78,6.81,1240000,6.8,7.09,6.78,6.81,1240000,0.0,1.0
2004-06-07,6.94,7.01,6.87,7.0,723900,6.94,7.01,6.87,7.0,723900,0.0,1.0
2004-06-08,6.94,6.98,6.78,6.88,767300,6.94,6.98,6.78,6.88,767300,0.0,1.0
2004-06-09,6.66,6.93,6.61,6.85,1076500,6.66,6.93,6.61,6.85,1076500,0.0,1.0
2004-06-10,6.45,6.73,6.31,6.66,1180300,6.45,6.73,6.31,6.66,1180300,0.0,1.0
2004-06-14,6.19,6.4,6.13,6.32,978500,6.19,6.4,6.13,6.32,978500,0.0,1.0
2004-06-15,6.54,6.59,6.22,6.32,934800,6.54,6.59,6.22,6.32,934800,0.0,1.0
2004-06-16,6.46,6.63,6.43,6.59,339900,6.46,6.63,6.43,6.59,339900,0.0,1.0
2004-06-17,6.28,6.56,6.28,6.56,800700,6.28,6.56,6.28,6.56,800700,0.0,1.0
2004-06-18,6.25,6.48,6.12,6.22,1118800,6.25,6.48,6.12,6.22,1118800,0.0,1.0
2004-06-21,6.29,6.48,6.25,6.26,638600,6.29,6.48,6.25,6.26,638600,0.0,1.0
2004-06-22,6.25,6.43,6.17,6.33,1314900,6.25,6.43,6.17,6.33,1314900,0.0,1.0
2004-06-23,6.53,6.54,6.22,6.32,953500,6.53,6.54,6.22,6.32,953500,0.0,1.0
2004-06-24,6.46,6.58,6.3,6.5,902000,6.46,6.58,6.3,6.5,902000,0.0,1.0
2004-06-25,6.66,6.675,6.24,6.45,1382500,6.66,6.675,6.24,6.45,1382500,0.0,1.0
2004-06-28,6.44,6.79,6.44,6.79,509600,6.44,6.79,6.44,6.79,509600,0.0,1.0
2004-06-29,6.14,6.37,6.04,6.35,2603000,6.14,6.37,6.04,6.35,2603000,0.0,1.0
2004-06-30,6.01,6.2,5.95,6.13,1405500,6.01,6.2,5.95,6.13,1405500,0.0,1.0
2004-07-01,5.81,6.0,5.68,5.99,1475000,5.81,6.0,5.68,5.99,1475000,0.0,1.0
2004-07-02,5.8,5.85,5.51,5.82,490400,5.8,5.85,5.51,5.82,490400,0.0,1.0
2004-07-06,5.47,5.75,5.36,5.75,679800,5.47,5.75,5.36,5.75,679800,0.0,1.0
2004-07-07,5.39,5.57,5.31,5.4,804300,5.39,5.57,5.31,5.4,804300,0.0,1.0
2004-07-08,5.33,5.5,5.23,5.32,689900,5.33,5.5,5.23,5.32,689900,0.0,1.0
2004-07-09,5.44,5.48,5.26,5.35,448900,5.44,5.48,5.26,5.35,448900,0.0,1.0
2004-07-12,5.22,5.429,5.05,5.3,1050800,5.22,5.429,5.05,5.3,1050800,0.0,1.0
2004-07-13,5.11,5.28,5.09,5.2,409600,5.11,5.28,5.09,5.2,409600,0.0,1.0
2004-07-14,5.15,5.24,4.82,5.03,1556300,5.15,5.24,4.82,5.03,1556300,0.0,1.0
2004-07-15,5.3,5.45,5.11,5.11,1026300,5.3,5.45,5.11,5.11,1026300,0.0,1.0
2004-07-16,5.05,5.37,4.92,5.33,1231500,5.05,5.37,4.92,5.33,1231500,0.0,1.0
2004-07-19,5.1,5.27,5.0,5.14,1037100,5.1,5.27,5.0,5.14,1037100,0.0,1.0
2004-07-20,5.3,5.33,5.1,5.19,720900,5.3,5.33,5.1,5.19,720900,0.0,1.0
2004-07-21,5.12,5.6,5.12,5.52,1336200,5.12,5.6,5.12,5.52,1336200,0.0,1.0
2004-07-22,5.72,5.81,5.2,5.25,1637400,5.72,5.81,5.2,5.25,1637400,0.0,1.0
2004-07-23,5.46,5.72,5.4,5.68,560500,5.46,5.72,5.4,5.68,560500,0.0,1.0
2004-07-26,5.45,5.7,5.36,5.5,705300,5.45,5.7,5.36,5.5,705300,0.0,1.0
2004-07-27,5.75,5.76,5.41,5.41,784100,5.75,5.76,5.41,5.41,784100,0.0,1.0
2004-07-28,5.74,5.85,5.43,5.78,952300,5.74,5.85,5.43,5.78,952300,0.0,1.0
2004-07-29,5.95,5.95,5.77,5.78,652800,5.95,5.95,5.77,5.78,652800,0.0,1.0
2004-07-30,6.08,6.08,5.83,5.95,974900,6.08,6.08,5.83,5.95,974900,0.0,1.0
2004-08-02,6.0,6.07,5.85,6.05,608300,6.0,6.07,5.85,6.05,608300,0.0,1.0
2004-08-03,5.56,6.05,5.55,6.01,808100,5.56,6.05,5.55,6.01,808100,0.0,1.0
2004-08-04,5.49,5.64,5.45,5.47,724200,5.49,5.64,5.45,5.47,724200,0.0,1.0
2004-08-05,5.47,5.57,5.43,5.5,529500,5.47,5.57,5.43,5.5,529500,0.0,1.0
2004-08-06,5.12,5.38,5.0,5.33,852200,5.12,5.38,5.0,5.33,852200,0.0,1.0
2004-08-09,5.16,5.4,5.05,5.3,426000,5.16,5.4,5.05,5.3,426000,0.0,1.0
2004-08-10,5.27,5.28,5.11,5.14,267900,5.27,5.28,5.11,5.14,267900,0.0,1.0
2004-08-11,4.95,5.12,4.8,5.11,1244300,4.95,5.12,4.8,5.11,1244300,0.0,1.0
2004-08-12,4.67,4.93,4.6,4.85,733100,4.67,4.93,4.6,4.85,733100,0.0,1.0
2004-08-13,4.61,4.82,4.5,4.63,770500,4.61,4.82,4.5,4.63,770500,0.0,1.0
2004-08-16,4.9,4.95,4.59,4.64,523600,4.9,4.95,4.59,4.64,523600,0.0,1.0
2004-08-17,5.14,5.18,4.96,4.98,531300,5.14,5.18,4.96,4.98,531300,0.0,1.0
2004-08-18,5.46,5.46,5.01,5.07,521600,5.46,5.46,5.01,5.07,521600,0.0,1.0
2004-08-19,5.19,5.46,5.1,5.46,699000,5.19,5.46,5.1,5.46,699000,0.0,1.0
2004-08-20,5.18,5.26,5.13,5.23,765400,5.18,5.26,5.13,5.23,765400,0.0,1.0
2004-08-23,5.33,5.36,5.12,5.18,434500,5.33,5.36,5.12,5.18,434500,0.0,1.0
2004-08-24,5.21,5.44,5.14,5.42,499600,5.21,5.44,5.14,5.42,499600,0.0,1.0
2004-08-25,5.23,5.28,5.07,5.16,271700,5.23,5.28,5.07,5.16,271700,0.0,1.0
2004-08-26,5.02,5.05,4.8,4.83,895800,5.02,5.05,4.8,4.83,895800,0.0,1.0
2004-08-27,5.11,5.17,4.98,4.98,219800,5.11,5.17,4.98,4.98,219800,0.0,1.0
2004-08-30,4.96,5.15,4.95,5.05,284100,4.96,5.15,4.95,5.05,284100,0.0,1.0
2004-08-31,5.06,5.06,4.89,4.96,433800,5.06,5.06,4.89,4.96,433800,0.0,1.0
2004-09-01,4.95,5.59,4.9,5.01,598200,4.95,5.59,4.9,5.01,598200,0.0,1.0
2004-09-02,4.95,5.05,4.91,5.05,390300,4.95,5.05,4.91,5.05,390300,0.0,1.0
2004-09-03,4.88,5.02,4.76,4.91,361800,4.88,5.02,4.76,4.91,361800,0.0,1.0
2004-09-07,4.89,5.0,4.85,4.88,315300,4.89,5.0,4.85,4.88,315300,0.0,1.0
2004-09-08,4.79,4.97,4.75,4.89,288900,4.79,4.97,4.75,4.89,288900,0.0,1.0
2004-09-09,5.07,5.08,4.75,4.8,711200,5.07,5.08,4.75,4.8,711200,0.0,1.0
2004-09-10,5.11,5.15,4.93,5.1,552400,5.11,5.15,4.93,5.1,552400,0.0,1.0
2004-09-13,5.18,5.22,5.0,5.1,448600,5.18,5.22,5.0,5.1,448600,0.0,1.0
2004-09-14,5.02,5.17,4.96,5.12,426500,5.02,5.17,4.96,5.12,426500,0.0,1.0
2004-09-15,4.98,5.04,4.88,4.97,522500,4.98,5.04,4.88,4.97,522500,0.0,1.0
2004-09-16,5.06,5.09,4.92,4.95,321800,5.06,5.09,4.92,4.95,321800,0.0,1.0
2004-09-17,5.0,5.28,4.97,5.1,510100,5.0,5.28,4.97,5.1,510100,0.0,1.0
2004-09-20,5.15,5.2,4.91,4.97,491900,5.15,5.2,4.91,4.97,491900,0.0,1.0
2004-09-21,5.34,5.34,5.02,5.1,496700,5.34,5.34,5.02,5.1,496700,0.0,1.0
2004-09-22,5.1,5.31,5.04,5.31,504800,5.1,5.31,5.04,5.31,504800,0.0,1.0
2004-09-23,5.08,5.19,5.0,5.07,294200,5.08,5.19,5.0,5.07,294200,0.0,1.0
2004-09-24,4.89,5.11,4.6,4.67,2419300,4.89,5.11,4.6,4.67,2419300,0.0,1.0
2004-09-27,4.8,4.94,4.76,4.78,518600,4.8,4.94,4.76,4.78,518600,0.0,1.0
2004-09-28,4.87,4.9,4.75,4.83,353300,4.87,4.9,4.75,4.83,353300,0.0,1.0
2004-09-29,4.92,5.03,4.8,4.92,620700,4.92,5.03,4.8,4.92,620700,0.0,1.0
2004-09-30,4.77,5.0,4.75,4.9,907500,4.77,5.0,4.75,4.9,907500,0.0,1.0
2004-10-01,5.44,5.49,4.78,4.78,1315900,5.44,5.49,4.78,4.78,1315900,0.0,1.0
2004-10-04,5.3,5.62,5.24,5.5,926900,5.3,5.62,5.24,5.5,926900,0.0,1.0
2004-10-05,5.2,5.28,5.11,5.23,621300,5.2,5.28,5.11,5.23,621300,0.0,1.0
2004-10-06,5.16,5.3,5.14,5.23,640800,5.16,5.3,5.14,5.23,640800,0.0,1.0
2004-10-07,5.19,5.32,5.13,5.14,857100,5.19,5.32,5.13,5.14,857100,0.0,1.0
2004-10-08,5.13,5.19,5.0,5.12,561200,5.13,5.19,5.0,5.12,561200,0.0,1.0
2004-10-11,5.07,5.12,4.95,5.1,480800,5.07,5.12,4.95,5.1,480800,0.0,1.0
2004-10-12,4.9,4.98,4.87,4.98,763600,4.9,4.98,4.87,4.98,763600,0.0,1.0
2004-10-13,4.87,5.04,4.83,5.02,1103800,4.87,5.04,4.83,5.02,1103800,0.0,1.0
2004-10-14,5.06,5.09,4.86,4.92,798000,5.06,5.09,4.86,4.92,798000,0.0,1.0
2004-10-15,5.09,5.15,5.04,5.07,489700,5.09,5.15,5.04,5.07,489700,0.0,1.0
2004-10-18,5.22,5.25,5.02,5.02,716300,5.22,5.25,5.02,5.02,716300,0.0,1.0
2004-10-19,5.2,5.36,5.16,5.2,458900,5.2,5.36,5.16,5.2,458900,0.0,1.0
2004-10-20,5.05,5.2,5.01,5.07,775000,5.05,5.2,5.01,5.07,775000,0.0,1.0
2004-10-21,5.22,5.27,4.88,4.91,1216400,5.22,5.27,4.88,4.91,1216400,0.0,1.0
2004-10-22,5.0,5.22,4.9,5.22,663100,5.0,5.22,4.9,5.22,663100,0.0,1.0
2004-10-25,5.0,5.12,4.95,4.95,629600,5.0,5.12,4.95,4.95,629600,0.0,1.0
2004-10-26,4.95,5.03,4.89,5.03,461000,4.95,5.03,4.89,5.03,461000,0.0,1.0
2004-10-27,4.9,4.96,4.85,4.901,698500,4.9,4.96,4.85,4.901,698500,0.0,1.0
2004-10-28,5.02,5.07,4.82,4.82,449400,5.02,5.07,4.82,4.82,449400,0.0,1.0
2004-10-29,5.05,5.06,4.96,5.0,241600,5.05,5.06,4.96,5.0,241600,0.0,1.0
2004-11-01,5.08,5.13,4.95,5.0,335000,5.08,5.13,4.95,5.0,335000,0.0,1.0
2004-11-02,5.2,5.31,5.05,5.1,506600,5.2,5.31,5.05,5.1,506600,0.0,1.0
2004-11-03,5.03,5.35,4.99,5.25,651800,5.03,5.35,4.99,5.25,651800,0.0,1.0
2004-11-04,4.97,5.03,4.92,4.97,697900,4.97,5.03,4.92,4.97,697900,0.0,1.0
2004-11-05,5.32,5.39,4.94,4.96,1923300,5.32,5.39,4.94,4.96,1923300,0.0,1.0
2004-11-08,5.41,5.51,5.35,5.35,676600,5.41,5.51,5.35,5.35,676600,0.0,1.0
2004-11-09,5.32,5.5,5.3,5.37,429000,5.32,5.5,5.3,5.37,429000,0.0,1.0
2004-11-10,5.27,5.37,5.23,5.23,212000,5.27,5.37,5.23,5.23,212000,0.0,1.0
2004-11-11,5.38,5.4,5.25,5.26,372100,5.38,5.4,5.25,5.26,372100,0.0,1.0
2004-11-12,5.3,5.38,5.26,5.35,321600,5.3,5.38,5.26,5.35,321600,0.0,1.0
2004-11-15,5.62,5.66,5.26,5.26,517500,5.62,5.66,5.26,5.26,517500,0.0,1.0
2004-11-16,5.46,5.62,5.41,5.6,254600,5.46,5.62,5.41,5.6,254600,0.0,1.0
2004-11-17,5.8,5.9,5.57,5.59,595200,5.8,5.9,5.57,5.59,595200,0.0,1.0
2004-11-18,5.82,5.88,5.7,5.75,270900,5.82,5.88,5.7,5.75,270900,0.0,1.0
2004-11-19,5.6,5.77,5.55,5.72,361500,5.6,5.77,5.55,5.72,361500,0.0,1.0
2004-11-22,5.59,5.69,5.45,5.56,393600,5.59,5.69,5.45,5.56,393600,0.0,1.0
2004-11-23,5.97,5.98,5.5,5.68,1047100,5.97,5.98,5.5,5.68,1047100,0.0,1.0
2004-11-24,6.12,6.2,5.99,6.12,900800,6.12,6.2,5.99,6.12,900800,0.0,1.0
2004-11-26,6.1,6.18,6.08,6.08,130700,6.1,6.18,6.08,6.08,130700,0.0,1.0
2004-11-29,5.94,6.3,5.9,6.135,705200,5.94,6.3,5.9,6.135,705200,0.0,1.0
2004-11-30,5.93,6.08,5.87,5.99,469300,5.93,6.08,5.87,5.99,469300,0.0,1.0
2004-12-01,6.02,6.1099,5.96,5.96,389300,6.02,6.1099,5.96,5.96,389300,0.0,1.0
2004-12-02,6.08,6.35,5.93,6.0,546800,6.08,6.35,5.93,6.0,546800,0.0,1.0
2004-12-03,6.06,6.28,6.06,6.17,462800,6.06,6.28,6.06,6.17,462800,0.0,1.0
2004-12-06,6.29,6.32,5.95,6.03,674100,6.29,6.32,5.95,6.03,674100,0.0,1.0
2004-12-07,6.02,6.37,6.02,6.25,559400,6.02,6.37,6.02,6.25,559400,0.0,1.0
2004-12-08,5.91,6.18,5.86,6.03,685500,5.91,6.18,5.86,6.03,685500,0.0,1.0
2004-12-09,5.68,5.9,5.6,5.77,591200,5.68,5.9,5.6,5.77,591200,0.0,1.0
2004-12-10,5.81,5.89,5.54,5.55,468200,5.81,5.89,5.54,5.55,468200,0.0,1.0
2004-12-13,5.75,5.95,5.72,5.88,336300,5.75,5.95,5.72,5.88,336300,0.0,1.0
2004-12-14,5.89,5.91,5.6402,5.72,510100,5.89,5.91,5.6402,5.72,510100,0.0,1.0
2004-12-15,5.98,6.01,5.79,5.8,458700,5.98,6.01,5.79,5.8,458700,0.0,1.0
2004-12-16,5.76,5.99,5.73,5.93,418800,5.76,5.99,5.73,5.93,418800,0.0,1.0
2004-12-17,5.44,5.52,5.21,5.3,1277600,5.44,5.52,5.21,5.3,1277600,0.0,1.0
2004-12-20,5.42,5.51,5.3,5.42,562400,5.42,5.51,5.3,5.42,562400,0.0,1.0
2004-12-21,5.45,5.58,5.35,5.4,455000,5.45,5.58,5.35,5.4,455000,0.0,1.0
2004-12-22,5.5,5.7,5.36,5.4,559700,5.5,5.7,5.36,5.4,559700,0.0,1.0
2004-12-23,5.63,5.67,5.45,5.5,457300,5.63,5.67,5.45,5.5,457300,0.0,1.0
2004-12-27,5.62,5.66,5.52,5.52,672300,5.62,5.66,5.52,5.52,672300,0.0,1.0
2004-12-28,5.65,5.69,5.56,5.56,349400,5.65,5.69,5.56,5.56,349400,0.0,1.0
2004-12-29,5.63,5.67,5.54,5.58,321500,5.63,5.67,5.54,5.58,321500,0.0,1.0
2004-12-30,5.6,5.67,5.54,5.54,400100,5.6,5.67,5.54,5.54,400100,0.0,1.0
2004-12-31,5.51,5.62,5.51,5.57,414900,5.51,5.62,5.51,5.57,414900,0.0,1.0
2005-01-03,5.35,5.59,5.26,5.51,472600,5.35,5.59,5.26,5.51,472600,0.0,1.0
2005-01-04,5.08,5.4,4.89,5.36,1076700,5.08,5.4,4.89,5.36,1076700,0.0,1.0
2005-01-05,4.99,5.14,4.94,4.97,587900,4.99,5.14,4.94,4.97,587900,0.0,1.0
2005-01-06,4.945,5.09,4.84,5.05,379800,4.945,5.09,4.84,5.05,379800,0.0,1.0
2005-01-07,4.99,5.02,4.72,5.0,520500,4.99,5.02,4.72,5.0,520500,0.0,1.0
2005-01-10,4.9,5.04,4.85,5.0,322900,4.9,5.04,4.85,5.0,322900,0.0,1.0
2005-01-11,4.74,4.84,4.57,4.81,940100,4.74,4.84,4.57,4.81,940100,0.0,1.0
2005-01-12,4.67,4.83,4.49,4.75,813700,4.67,4.83,4.49,4.75,813700,0.0,1.0
2005-01-13,4.8,4.87,4.54,4.6,789900,4.8,4.87,4.54,4.6,789900,0.0,1.0
2005-01-14,4.9,4.95,4.82,4.95,639000,4.9,4.95,4.82,4.95,639000,0.0,1.0
2005-01-18,4.88,4.98,4.82,4.82,597400,4.88,4.98,4.82,4.82,597400,0.0,1.0
2005-01-19,4.69,4.96,4.54,4.88,1189600,4.69,4.96,4.54,4.88,1189600,0.0,1.0
2005-01-20,4.72,4.77,4.55,4.55,613800,4.72,4.77,4.55,4.55,613800,0.0,1.0
2005-01-21,4.7,4.77,4.55,4.7,475700,4.7,4.77,4.55,4.7,475700,0.0,1.0
2005-01-24,4.55,4.75,4.42,4.72,557900,4.55,4.75,4.42,4.72,557900,0.0,1.0
2005-01-25,4.55,4.68,4.43,4.64,425800,4.55,4.68,4.43,4.64,425800,0.0,1.0
2005-01-26,4.79,4.79,4.53,4.55,638700,4.79,4.79,4.53,4.55,638700,0.0,1.0
2005-01-27,4.65,4.82,4.61,4.65,1044000,4.65,4.82,4.61,4.65,1044000,0.0,1.0
2005-01-28,4.7,4.79,4.58,4.7,570400,4.7,4.79,4.58,4.7,570400,0.0,1.0
2005-01-31,4.59,4.8,4.56,4.7,747900,4.59,4.8,4.56,4.7,747900,0.0,1.0
2005-02-01,4.79,4.85,4.59,4.6,752900,4.79,4.85,4.59,4.6,752900,0.0,1.0
2005-02-02,4.92,4.95,4.74,4.76,651600,4.92,4.95,4.74,4.76,651600,0.0,1.0
2005-02-03,5.01,5.02,4.75,4.95,610700,5.01,5.02,4.75,4.95,610700,0.0,1.0
2005-02-04,5.15,5.18,4.9,4.96,844200,5.15,5.18,4.9,4.96,844200,0.0,1.0
2005-02-07,5.07,5.18,5.01,5.14,626300,5.07,5.18,5.01,5.14,626300,0.0,1.0
2005-02-08,5.15,5.21,5.04,5.04,561600,5.15,5.21,5.04,5.04,561600,0.0,1.0
2005-02-09,5.0,5.17,4.97,5.17,421000,5.0,5.17,4.97,5.17,421000,0.0,1.0
2005-02-10,4.93,5.09,4.87,5.01,881500,4.93,5.09,4.87,5.01,881500,0.0,1.0
2005-02-11,5.03,5.07,4.86,4.93,926200,5.03,5.07,4.86,4.93,926200,0.0,1.0
2005-02-14,4.95,5.0,4.91,4.95,303700,4.95,5.0,4.91,4.95,303700,0.0,1.0
2005-02-15,4.9,5.08,4.74,4.95,829700,4.9,5.08,4.74,4.95,829700,0.0,1.0
2005-02-16,4.9,4.9,4.76,4.85,448500,4.9,4.9,4.76,4.85,448500,0.0,1.0
2005-02-17,4.75,4.94,4.69,4.88,396200,4.75,4.94,4.69,4.88,396200,0.0,1.0
2005-02-18,4.78,4.82,4.69,4.71,378100,4.78,4.82,4.69,4.71,378100,0.0,1.0
2005-02-22,4.61,4.83,4.6,4.66,715900,4.61,4.83,4.6,4.66,715900,0.0,1.0
2005-02-23,4.65,4.75,4.6,4.75,438500,4.65,4.75,4.6,4.75,438500,0.0,1.0
2005-02-24,4.79,4.79,4.6,4.7,1040900,4.79,4.79,4.6,4.7,1040900,0.0,1.0
2005-02-25,4.84,4.86,4.7,4.8,300900,4.84,4.86,4.7,4.8,300900,0.0,1.0
2005-02-28,4.68,4.87,4.62,4.87,327700,4.68,4.87,4.62,4.87,327700,0.0,1.0
2005-03-01,4.74,4.8,4.63,4.72,364000,4.74,4.8,4.63,4.72,364000,0.0,1.0
2005-03-02,4.58,4.75,4.54,4.75,720800,4.58,4.75,4.54,4.75,720800,0.0,1.0
2005-03-03,4.43,4.64,4.4,4.61,1030100,4.43,4.64,4.4,4.61,1030100,0.0,1.0
2005-03-04,4.64,4.66,4.43,4.5,1599800,4.64,4.66,4.43,4.5,1599800,0.0,1.0
2005-03-07,4.68,4.72,4.54,4.55,428000,4.68,4.72,4.54,4.55,428000,0.0,1.0
2005-03-08,4.63,4.72,4.59,4.69,537600,4.63,4.72,4.59,4.69,537600,0.0,1.0
2005-03-09,4.64,4.68,4.572,4.6,509600,4.64,4.68,4.572,4.6,509600,0.0,1.0
2005-03-10,4.66,4.68,4.58,4.68,448700,4.66,4.68,4.58,4.68,448700,0.0,1.0
2005-03-11,4.64,4.69,4.59,4.69,1035000,4.64,4.69,4.59,4.69,1035000,0.0,1.0
2005-03-14,4.62,4.65,4.55,4.63,564800,4.62,4.65,4.55,4.63,564800,0.0,1.0
2005-03-15,4.6,4.66,4.55,4.65,707200,4.6,4.66,4.55,4.65,707200,0.0,1.0
2005-03-16,4.74,4.74,4.52,4.52,969900,4.74,4.74,4.52,4.52,969900,0.0,1.0
2005-03-17,4.72,4.76,4.6,4.74,616500,4.72,4.76,4.6,4.74,616500,0.0,1.0
2005-03-18,4.65,4.75,4.62,4.72,1647800,4.65,4.75,4.62,4.72,1647800,0.0,1.0
2005-03-21,4.54,4.71,4.52,4.66,261300,4.54,4.71,4.52,4.66,261300,0.0,1.0
2005-03-22,4.4,4.56,4.37,4.54,464300,4.4,4.56,4.37,4.54,464300,0.0,1.0
2005-03-23,4.37,4.52,4.35,4.39,320100,4.37,4.52,4.35,4.39,320100,0.0,1.0
2005-03-24,4.44,4.56,4.23,4.39,490500,4.44,4.56,4.23,4.39,490500,0.0,1.0
2005-03-28,4.45,4.53,4.35,4.42,642500,4.45,4.53,4.35,4.42,642500,0.0,1.0
2005-03-29,4.33,4.45,4.25,4.41,396700,4.33,4.45,4.25,4.41,396700,0.0,1.0
2005-03-30,4.54,4.54,4.35,4.37,361500,4.54,4.54,4.35,4.37,361500,0.0,1.0
2005-03-31,4.52,4.55,4.3,4.49,563800,4.52,4.55,4.3,4.49,563800,0.0,1.0
2005-04-01,4.3,4.53,4.27,4.52,322800,4.3,4.53,4.27,4.52,322800,0.0,1.0
2005-04-04,4.17,4.28,4.15,4.27,231100,4.17,4.28,4.15,4.27,231100,0.0,1.0
2005-04-05,4.12,4.21,4.08,4.17,246900,4.12,4.21,4.08,4.17,246900,0.0,1.0
2005-04-06,4.14,4.24,4.1,4.16,219500,4.14,4.24,4.1,4.16,219500,0.0,1.0
2005-04-07,4.16,4.16,4.03,4.12,194200,4.16,4.16,4.03,4.12,194200,0.0,1.0
2005-04-08,4.1,4.19,4.08,4.17,196700,4.1,4.19,4.08,4.17,196700,0.0,1.0
2005-04-11,3.92,4.14,3.9,4.08,252800,3.92,4.14,3.9,4.08,252800,0.0,1.0
2005-04-12,3.96,3.99,3.71,3.9,393700,3.96,3.99,3.71,3.9,393700,0.0,1.0
2005-04-13,3.92,4.02,3.81,3.96,326300,3.92,4.02,3.81,3.96,326300,0.0,1.0
2005-04-14,3.92,4.06,3.87,3.95,616300,3.92,4.06,3.87,3.95,616300,0.0,1.0
2005-04-15,3.93,4.02,3.79,3.92,642100,3.93,4.02,3.79,3.92,642100,0.0,1.0
2005-04-18,3.87,3.95,3.7,3.89,506500,3.87,3.95,3.7,3.89,506500,0.0,1.0
2005-04-19,3.9,3.92,3.74,3.84,543400,3.9,3.92,3.74,3.84,543400,0.0,1.0
2005-04-20,3.83,3.97,3.79,3.9,364300,3.83,3.97,3.79,3.9,364300,0.0,1.0
2005-04-21,3.94,3.97,3.834,3.84,234400,3.94,3.97,3.834,3.84,234400,0.0,1.0
2005-04-22,3.875,3.92,3.82,3.91,345900,3.875,3.92,3.82,3.91,345900,0.0,1.0
2005-04-25,4.44,4.54,3.8,3.86,1395000,4.44,4.54,3.8,3.86,1395000,0.0,1.0
2005-04-26,4.16,4.45,4.06,4.45,864400,4.16,4.45,4.06,4.45,864400,0.0,1.0
2005-04-27,4.25,4.32,4.05,4.11,418300,4.25,4.32,4.05,4.11,418300,0.0,1.0
2005-04-28,4.17,4.31,4.15,4.22,970400,4.17,4.31,4.15,4.22,970400,0.0,1.0
2005-04-29,4.21,4.34,4.13,4.27,885600,4.21,4.34,4.13,4.27,885600,0.0,1.0
2005-05-02,4.34,4.37,4.17,4.19,447600,4.34,4.37,4.17,4.19,447600,0.0,1.0
2005-05-03,4.75,4.93,4.26,4.28,2008500,4.75,4.93,4.26,4.28,2008500,0.0,1.0
2005-05-04,4.75,4.77,4.55,4.77,816200,4.75,4.77,4.55,4.77,816200,0.0,1.0
2005-05-05,4.53,4.76,4.49,4.71,511900,4.53,4.76,4.49,4.71,511900,0.0,1.0
2005-05-06,4.7,4.71,4.55,4.55,264200,4.7,4.71,4.55,4.55,264200,0.0,1.0
2005-05-09,4.75,4.75,4.61,4.7,198500,4.75,4.75,4.61,4.7,198500,0.0,1.0
2005-05-10,4.5,4.7,4.5,4.67,261200,4.5,4.7,4.5,4.67,261200,0.0,1.0
2005-05-11,4.52,4.6,4.45,4.5,407900,4.52,4.6,4.45,4.5,407900,0.0,1.0
2005-05-12,4.5,4.61,4.45,4.45,324500,4.5,4.61,4.45,4.45,324500,0.0,1.0
2005-05-13,4.78,5.0,4.49,4.5,883900,4.78,5.0,4.49,4.5,883900,0.0,1.0
2005-05-16,4.9,4.9,4.73,4.76,341000,4.9,4.9,4.73,4.76,341000,0.0,1.0
2005-05-17,4.93,4.93,4.8,4.91,303000,4.93,4.93,4.8,4.91,303000,0.0,1.0
2005-05-18,4.93,4.99,4.76,4.95,442800,4.93,4.99,4.76,4.95,442800,0.0,1.0
2005-05-19,5.17,5.3,4.78,4.929,701300,5.17,5.3,4.78,4.929,701300,0.0,1.0
2005-05-20,5.33,5.37,5.07,5.27,462300,5.33,5.37,5.07,5.27,462300,0.0,1.0
2005-05-23,5.41,5.41,5.27,5.37,722100,5.41,5.41,5.27,5.37,722100,0.0,1.0
2005-05-24,5.3,5.41,5.27,5.33,1039100,5.3,5.41,5.27,5.33,1039100,0.0,1.0
2005-05-25,5.17,5.37,5.12,5.25,614800,5.17,5.37,5.12,5.25,614800,0.0,1.0
2005-05-26,5.19,5.26,5.16,5.19,382900,5.19,5.26,5.16,5.19,382900,0.0,1.0
2005-05-27,5.21,5.25,5.15,5.19,391900,5.21,5.25,5.15,5.19,391900,0.0,1.0
2005-05-31,5.18,5.25,5.18,5.24,473900,5.18,5.25,5.18,5.24,473900,0.0,1.0
2005-06-01,5.27,5.3,5.12,5.17,795000,5.27,5.3,5.12,5.17,795000,0.0,1.0
2005-06-02,5.43,5.55,5.25,5.25,598600,5.43,5.55,5.25,5.25,598600,0.0,1.0
2005-06-03,5.4,5.46,5.3,5.42,298800,5.4,5.46,5.3,5.42,298800,0.0,1.0
2005-06-06,5.39,5.5,5.3,5.42,382300,5.39,5.5,5.3,5.42,382300,0.0,1.0
2005-06-07,5.57,5.68,5.35,5.4,1030200,5.57,5.68,5.35,5.4,1030200,0.0,1.0
2005-06-08,5.47,5.61,5.44,5.56,1130200,5.47,5.61,5.44,5.56,1130200,0.0,1.0
2005-06-09,5.61,5.68,5.38,5.42,613200,5.61,5.68,5.38,5.42,613200,0.0,1.0
2005-06-10,5.52,5.72,5.49,5.62,248000,5.52,5.72,5.49,5.62,248000,0.0,1.0
2005-06-13,5.62,5.7099,5.44,5.51,292800,5.62,5.7099,5.44,5.51,292800,0.0,1.0
2005-06-14,5.63,5.66,5.56,5.59,290100,5.63,5.66,5.56,5.59,290100,0.0,1.0
2005-06-15,5.52,5.65,5.46,5.65,496000,5.52,5.65,5.46,5.65,496000,0.0,1.0
2005-06-16,5.59,5.61,5.46,5.5,505200,5.59,5.61,5.46,5.5,505200,0.0,1.0
2005-06-17,5.45,5.65,5.45,5.63,588000,5.45,5.65,5.45,5.63,588000,0.0,1.0
2005-06-20,5.43,5.57,5.32,5.42,406900,5.43,5.57,5.32,5.42,406900,0.0,1.0
2005-06-21,5.43,5.5,5.35,5.4,333000,5.43,5.5,5.35,5.4,333000,0.0,1.0
2005-06-22,5.45,5.5,5.35,5.42,251200,5.45,5.5,5.35,5.42,251200,0.0,1.0
2005-06-23,5.35,5.47,5.34,5.46,342800,5.35,5.47,5.34,5.46,342800,0.0,1.0
2005-06-24,5.21,5.37,5.18,5.33,315000,5.21,5.37,5.18,5.33,315000,0.0,1.0
2005-06-27,5.09,5.2,4.9,5.15,457900,5.09,5.2,4.9,5.15,457900,0.0,1.0
2005-06-28,5.37,5.37,5.02,5.09,884400,5.37,5.37,5.02,5.09,884400,0.0,1.0
2005-06-29,5.31,5.4,5.18,5.4,331000,5.31,5.4,5.18,5.4,331000,0.0,1.0
2005-06-30,5.31,5.38,5.18,5.25,535700,5.31,5.38,5.18,5.25,535700,0.0,1.0
2005-07-01,5.27,5.35,5.23,5.31,230200,5.27,5.35,5.23,5.31,230200,0.0,1.0
2005-07-05,5.37,5.4,5.22,5.27,317500,5.37,5.4,5.22,5.27,317500,0.0,1.0
2005-07-06,5.39,5.44,5.3,5.39,424000,5.39,5.44,5.3,5.39,424000,0.0,1.0
2005-07-07,5.37,5.38,5.22,5.32,144000,5.37,5.38,5.22,5.32,144000,0.0,1.0
2005-07-08,5.63,5.63,5.3,5.3,586800,5.63,5.63,5.3,5.3,586800,0.0,1.0
2005-07-11,5.98,6.25,5.78,5.81,1447800,5.98,6.25,5.78,5.81,1447800,0.0,1.0
2005-07-12,5.94,6.1,5.82,5.96,672600,5.94,6.1,5.82,5.96,672600,0.0,1.0
2005-07-13,6.2,6.2,5.9,5.91,620400,6.2,6.2,5.9,5.91,620400,0.0,1.0
2005-07-14,6.2,6.33,6.18,6.25,738000,6.2,6.33,6.18,6.25,738000,0.0,1.0
2005-07-15,6.06,6.27,6.04,6.15,469600,6.06,6.27,6.04,6.15,469600,0.0,1.0
2005-07-18,6.13,6.21,6.05,6.07,590200,6.13,6.21,6.05,6.07,590200,0.0,1.0
2005-07-19,6.3,6.34,6.14,6.21,600800,6.3,6.34,6.14,6.21,600800,0.0,1.0
2005-07-20,6.42,6.5,6.19,6.23,1158300,6.42,6.5,6.19,6.23,1158300,0.0,1.0
2005-07-21,7.25,7.68,6.73,6.77,7575600,7.25,7.68,6.73,6.77,7575600,0.0,1.0
2005-07-22,7.43,7.45,7.23,7.25,1523500,7.43,7.45,7.23,7.25,1523500,0.0,1.0
2005-07-25,7.49,7.76,7.4,7.4,3139600,7.49,7.76,7.4,7.4,3139600,0.0,1.0
2005-07-26,7.51,7.67,7.47,7.49,694000,7.51,7.67,7.47,7.49,694000,0.0,1.0
2005-07-27,7.42,7.55,7.28,7.49,805600,7.42,7.55,7.28,7.49,805600,0.0,1.0
2005-07-28,7.57,7.73,7.37,7.38,1555200,7.57,7.73,7.37,7.38,1555200,0.0,1.0
2005-07-29,7.47,7.65,7.41,7.53,389700,7.47,7.65,7.41,7.53,389700,0.0,1.0
2005-08-01,7.75,7.8,7.54,7.62,798000,7.75,7.8,7.54,7.62,798000,0.0,1.0
2005-08-02,7.9,8.0,7.77,7.79,807800,7.9,8.0,7.77,7.79,807800,0.0,1.0
2005-08-03,7.79,7.94,7.79,7.93,408900,7.79,7.94,7.79,7.93,408900,0.0,1.0
2005-08-04,7.66,7.87,7.56,7.76,557400,7.66,7.87,7.56,7.76,557400,0.0,1.0
2005-08-05,7.58,7.77,7.5,7.6,476200,7.58,7.77,7.5,7.6,476200,0.0,1.0
2005-08-08,7.39,7.69,7.31,7.62,557800,7.39,7.69,7.31,7.62,557800,0.0,1.0
2005-08-09,7.46,7.53,7.34,7.35,301500,7.46,7.53,7.34,7.35,301500,0.0,1.0
2005-08-10,7.46,7.67,7.31,7.46,524400,7.46,7.67,7.31,7.46,524400,0.0,1.0
2005-08-11,7.54,7.6,7.35,7.39,373600,7.54,7.6,7.35,7.39,373600,0.0,1.0
2005-08-12,7.27,7.49,7.05,7.49,439700,7.27,7.49,7.05,7.49,439700,0.0,1.0
2005-08-15,7.47,7.57,7.05,7.2,623300,7.47,7.57,7.05,7.2,623300,0.0,1.0
2005-08-16,7.38,7.5,7.32,7.5,366100,7.38,7.5,7.32,7.5,366100,0.0,1.0
2005-08-17,7.64,7.7,7.32,7.32,583800,7.64,7.7,7.32,7.32,583800,0.0,1.0
2005-08-18,7.51,7.7,7.42,7.6,414600,7.51,7.7,7.42,7.6,414600,0.0,1.0
2005-08-19,7.4,7.56,7.35,7.5,341100,7.4,7.56,7.35,7.5,341100,0.0,1.0
2005-08-22,7.62,7.69,7.38,7.45,814700,7.62,7.69,7.38,7.45,814700,0.0,1.0
2005-08-23,7.74,7.77,7.56,7.56,693100,7.74,7.77,7.56,7.56,693100,0.0,1.0
2005-08-24,7.73,7.85,7.65,7.75,797800,7.73,7.85,7.65,7.75,797800,0.0,1.0
2005-08-25,7.93,8.04,7.77,7.77,1288200,7.93,8.04,7.77,7.77,1288200,0.0,1.0
2005-08-26,7.77,7.99,7.76,7.99,413900,7.77,7.99,7.76,7.99,413900,0.0,1.0
2005-08-29,7.77,7.79,7.63,7.73,542600,7.77,7.79,7.63,7.73,542600,0.0,1.0
2005-08-30,7.72,7.75,7.64,7.75,390000,7.72,7.75,7.64,7.75,390000,0.0,1.0
2005-08-31,7.9,7.9,7.6,7.69,1073000,7.9,7.9,7.6,7.69,1073000,0.0,1.0
2005-09-01,7.51,7.9,7.46,7.88,667300,7.51,7.9,7.46,7.88,667300,0.0,1.0
2005-09-02,7.53,7.6,7.29,7.48,651300,7.53,7.6,7.29,7.48,651300,0.0,1.0
2005-09-06,7.62,7.62,7.45,7.53,494700,7.62,7.62,7.45,7.53,494700,0.0,1.0
2005-09-07,7.71,7.73,7.52,7.62,708700,7.71,7.73,7.52,7.62,708700,0.0,1.0
2005-09-08,7.69,7.75,7.63,7.67,434400,7.69,7.75,7.63,7.67,434400,0.0,1.0
2005-09-09,7.73,7.74,7.61,7.66,213500,7.73,7.74,7.61,7.66,213500,0.0,1.0
2005-09-12,7.73,7.82,7.61,7.69,500400,7.73,7.82,7.61,7.69,500400,0.0,1.0
2005-09-13,7.71,7.8,7.62,7.7,297400,7.71,7.8,7.62,7.7,297400,0.0,1.0
2005-09-14,7.67,7.8,7.65,7.75,368500,7.67,7.8,7.65,7.75,368500,0.0,1.0
2005-09-15,7.66,7.72,7.6,7.65,704800,7.66,7.72,7.6,7.65,704800,0.0,1.0
2005-09-16,7.7,7.72,7.6,7.67,960400,7.7,7.72,7.6,7.67,960400,0.0,1.0
2005-09-19,7.78,7.82,7.63,7.7,961700,7.78,7.82,7.63,7.7,961700,0.0,1.0
2005-09-20,7.57,7.82,7.46,7.81,994600,7.57,7.82,7.46,7.81,994600,0.0,1.0
2005-09-21,7.1,7.57,7.06,7.54,1844200,7.1,7.57,7.06,7.54,1844200,0.0,1.0
2005-09-22,6.9,7.07,6.75,7.07,990400,6.9,7.07,6.75,7.07,990400,0.0,1.0
2005-09-23,7.12,7.22,6.85,6.93,649600,7.12,7.22,6.85,6.93,649600,0.0,1.0
2005-09-26,7.19,7.32,7.11,7.2,585600,7.19,7.32,7.11,7.2,585600,0.0,1.0
2005-09-27,7.2,7.24,7.14,7.24,376600,7.2,7.24,7.14,7.24,376600,0.0,1.0
2005-09-28,7.2,7.25,7.16,7.24,461400,7.2,7.25,7.16,7.24,461400,0.0,1.0
2005-09-29,7.31,7.35,7.1,7.22,562900,7.31,7.35,7.1,7.22,562900,0.0,1.0
2005-09-30,7.59,7.61,7.26,7.27,985700,7.59,7.61,7.26,7.27,985700,0.0,1.0
2005-10-03,7.61,7.73,7.51,7.6,420300,7.61,7.73,7.51,7.6,420300,0.0,1.0
2005-10-04,7.56,7.73,7.53,7.66,287400,7.56,7.73,7.53,7.66,287400,0.0,1.0
2005-10-05,7.26,7.57,7.14,7.56,495500,7.26,7.57,7.14,7.56,495500,0.0,1.0
2005-10-06,7.09,7.38,6.96,7.24,481600,7.09,7.38,6.96,7.24,481600,0.0,1.0
2005-10-07,7.03,7.18,6.96,7.1,375600,7.03,7.18,6.96,7.1,375600,0.0,1.0
2005-10-10,6.98,7.08,6.91,7.0,572400,6.98,7.08,6.91,7.0,572400,0.0,1.0
2005-10-11,6.66,7.07,6.6,7.04,1025300,6.66,7.07,6.6,7.04,1025300,0.0,1.0
2005-10-12,6.75,6.76,6.33,6.68,1042200,6.75,6.76,6.33,6.68,1042200,0.0,1.0
2005-10-13,6.69,6.76,6.5,6.7,493500,6.69,6.76,6.5,6.7,493500,0.0,1.0
2005-10-14,6.75,6.76,6.51,6.73,965600,6.75,6.76,6.51,6.73,965600,0.0,1.0
2005-10-17,6.71,6.75,6.54,6.69,703300,6.71,6.75,6.54,6.69,703300,0.0,1.0
2005-10-18,6.53,6.719,6.53,6.66,552600,6.53,6.719,6.53,6.66,552600,0.0,1.0
2005-10-19,6.88,6.93,6.34,6.48,776400,6.88,6.93,6.34,6.48,776400,0.0,1.0
2005-10-20,6.41,6.77,6.27,6.77,1509200,6.41,6.77,6.27,6.77,1509200,0.0,1.0
2005-10-21,6.44,6.61,6.29,6.41,1086400,6.44,6.61,6.29,6.41,1086400,0.0,1.0
2005-10-24,6.66,6.69,6.42,6.5,1178300,6.66,6.69,6.42,6.5,1178300,0.0,1.0
2005-10-25,6.55,6.69,6.43,6.61,534100,6.55,6.69,6.43,6.61,534100,0.0,1.0
2005-10-26,6.55,6.65,6.47,6.57,496700,6.55,6.65,6.47,6.57,496700,0.0,1.0
2005-10-27,6.35,6.59,6.31,6.5,422600,6.35,6.59,6.31,6.5,422600,0.0,1.0
2005-10-28,6.49,6.49,6.26,6.34,569200,6.49,6.49,6.26,6.34,569200,0.0,1.0
2005-10-31,6.56,6.66,6.5,6.51,1060300,6.56,6.66,6.5,6.51,1060300,0.0,1.0
2005-11-01,6.5,6.65,6.31,6.51,1303800,6.5,6.65,6.31,6.51,1303800,0.0,1.0
2005-11-02,6.71,6.81,6.5,6.5,1054200,6.71,6.81,6.5,6.5,1054200,0.0,1.0
2005-11-03,7.09,7.2,6.75,6.8,1368400,7.09,7.2,6.75,6.8,1368400,0.0,1.0
2005-11-04,7.37,7.41,7.05,7.14,1114100,7.37,7.41,7.05,7.14,1114100,0.0,1.0
2005-11-07,7.49,7.52,7.36,7.43,658900,7.49,7.52,7.36,7.43,658900,0.0,1.0
2005-11-08,7.03,7.26,6.98,7.21,891800,7.03,7.26,6.98,7.21,891800,0.0,1.0
2005-11-09,7.29,7.29,7.0,7.05,701000,7.29,7.29,7.0,7.05,701000,0.0,1.0
2005-11-10,7.27,7.41,7.23,7.31,716000,7.27,7.41,7.23,7.31,716000,0.0,1.0
2005-11-11,7.32,7.47,7.25,7.25,362300,7.32,7.47,7.25,7.25,362300,0.0,1.0
2005-11-14,7.36,7.47,7.281,7.301,449500,7.36,7.47,7.281,7.301,449500,0.0,1.0
2005-11-15,7.17,7.42,7.1,7.41,722100,7.17,7.42,7.1,7.41,722100,0.0,1.0
2005-11-16,7.3,7.35,7.06,7.15,570400,7.3,7.35,7.06,7.15,570400,0.0,1.0
2005-11-17,7.39,7.5,7.33,7.36,538100,7.39,7.5,7.33,7.36,538100,0.0,1.0
2005-11-18,7.52,7.6,7.37,7.5,584000,7.52,7.6,7.37,7.5,584000,0.0,1.0
2005-11-21,7.71,7.76,7.49,7.52,934400,7.71,7.76,7.49,7.52,934400,0.0,1.0
2005-11-22,7.66,7.75,7.6,7.7,306400,7.66,7.75,7.6,7.7,306400,0.0,1.0
2005-11-23,7.65,7.7,7.61,7.65,354800,7.65,7.7,7.61,7.65,354800,0.0,1.0
2005-11-25,7.65,7.73,7.34,7.59,172800,7.65,7.73,7.34,7.59,172800,0.0,1.0
2005-11-28,7.49,7.69,7.48,7.69,478900,7.49,7.69,7.48,7.69,478900,0.0,1.0
2005-11-29,7.41,7.6,7.39,7.53,480000,7.41,7.6,7.39,7.53,480000,0.0,1.0
2005-11-30,7.56,7.63,7.38,7.38,754700,7.56,7.63,7.38,7.38,754700,0.0,1.0
2005-12-01,7.6,7.72,7.51,7.51,916300,7.6,7.72,7.51,7.51,916300,0.0,1.0
2005-12-02,7.52,7.63,7.45,7.58,474500,7.52,7.63,7.45,7.58,474500,0.0,1.0
2005-12-05,7.58,7.66,7.49,7.56,641800,7.58,7.66,7.49,7.56,641800,0.0,1.0
2005-12-06,7.54,7.75,7.49,7.68,909600,7.54,7.75,7.49,7.68,909600,0.0,1.0
2005-12-07,7.24,7.58,7.21,7.58,884900,7.24,7.58,7.21,7.58,884900,0.0,1.0
2005-12-08,7.03,7.28,6.98,7.205,904200,7.03,7.28,6.98,7.205,904200,0.0,1.0
2005-12-09,7.07,7.13,7.03,7.09,701800,7.07,7.13,7.03,7.09,701800,0.0,1.0
2005-12-12,6.99,7.27,6.98,7.18,758500,6.99,7.27,6.98,7.18,758500,0.0,1.0
2005-12-13,6.91,7.0,6.89,6.951,937100,6.91,7.0,6.89,6.951,937100,0.0,1.0
2005-12-14,6.63,6.99,6.6,6.92,945100,6.63,6.99,6.6,6.92,945100,0.0,1.0
2005-12-15,6.51,6.67,6.5,6.61,1151500,6.51,6.67,6.5,6.61,1151500,0.0,1.0
2005-12-16,6.61,6.64,6.5,6.64,1166800,6.61,6.64,6.5,6.64,1166800,0.0,1.0
2005-12-19,6.56,6.69,6.52,6.54,804700,6.56,6.69,6.52,6.54,804700,0.0,1.0
2005-12-20,6.71,6.83,6.481,6.56,759500,6.71,6.83,6.481,6.56,759500,0.0,1.0
2005-12-21,6.81,6.98,6.71,6.75,1106200,6.81,6.98,6.71,6.75,1106200,0.0,1.0
2005-12-22,6.89,6.92,6.785,6.84,407600,6.89,6.92,6.785,6.84,407600,0.0,1.0
2005-12-23,6.88,6.93,6.82,6.87,387000,6.88,6.93,6.82,6.87,387000,0.0,1.0
2005-12-27,6.86,6.93,6.79,6.87,505800,6.86,6.93,6.79,6.87,505800,0.0,1.0
2005-12-28,6.88,6.93,6.85,6.88,489000,6.88,6.93,6.85,6.88,489000,0.0,1.0
2005-12-29,6.86,6.98,6.82,6.85,376500,6.86,6.98,6.82,6.85,376500,0.0,1.0
2005-12-30,6.68,6.82,6.67,6.8,525100,6.68,6.82,6.67,6.8,525100,0.0,1.0
2006-01-03,6.92,7.0,6.65,6.65,527600,6.92,7.0,6.65,6.65,527600,0.0,1.0
2006-01-04,7.07,7.12,6.92,6.96,518200,7.07,7.12,6.92,6.96,518200,0.0,1.0
2006-01-05,7.23,7.25,7.06,7.11,378300,7.23,7.25,7.06,7.11,378300,0.0,1.0
2006-01-06,7.25,7.32,7.17,7.24,636500,7.25,7.32,7.17,7.24,636500,0.0,1.0
2006-01-09,7.55,7.58,7.28,7.31,1058000,7.55,7.58,7.28,7.31,1058000,0.0,1.0
2006-01-10,7.59,7.65,7.47,7.6,536400,7.59,7.65,7.47,7.6,536400,0.0,1.0
2006-01-11,7.84,7.85,7.5,7.6,861600,7.84,7.85,7.5,7.6,861600,0.0,1.0
2006-01-12,8.21,8.76,7.83,7.89,3299200,8.21,8.76,7.83,7.89,3299200,0.0,1.0
2006-01-13,7.98,8.34,7.83,8.16,1084000,7.98,8.34,7.83,8.16,1084000,0.0,1.0
2006-01-17,7.98,8.18,7.93,7.98,755600,7.98,8.18,7.93,7.98,755600,0.0,1.0
2006-01-18,8.32,8.35,7.78,7.83,1167100,8.32,8.35,7.78,7.83,1167100,0.0,1.0
2006-01-19,8.34,8.45,8.29,8.4,924200,8.34,8.45,8.29,8.4,924200,0.0,1.0
2006-01-20,8.11,8.4,8.03,8.4,1297800,8.11,8.4,8.03,8.4,1297800,0.0,1.0
2006-01-23,7.99,8.2,7.94,8.09,663400,7.99,8.2,7.94,8.09,663400,0.0,1.0
2006-01-24,8.13,8.29,7.95,7.95,837000,8.13,8.29,7.95,7.95,837000,0.0,1.0
2006-01-25,8.05,8.19,7.91,8.15,1215100,8.05,8.19,7.91,8.15,1215100,0.0,1.0
2006-01-26,8.28,8.3,7.53,7.7,1862400,8.28,8.3,7.53,7.7,1862400,0.0,1.0
2006-01-27,8.26,8.5,8.23,8.25,1083900,8.26,8.5,8.23,8.25,1083900,0.0,1.0
2006-01-30,8.15,8.39,8.15,8.27,1027300,8.15,8.39,8.15,8.27,1027300,0.0,1.0
2006-01-31,8.47,8.52,8.0979,8.11,1062300,8.47,8.52,8.0979,8.11,1062300,0.0,1.0
2006-02-01,8.49,8.5,8.22,8.4,736400,8.49,8.5,8.22,8.4,736400,0.0,1.0
2006-02-02,8.33,8.5,8.28,8.43,1065400,8.33,8.5,8.28,8.43,1065400,0.0,1.0
2006-02-03,8.31,8.5,8.18,8.29,558600,8.31,8.5,8.18,8.29,558600,0.0,1.0
2006-02-06,8.28,8.38,8.12,8.27,624400,8.28,8.38,8.12,8.27,624400,0.0,1.0
2006-02-07,8.08,8.34,8.05,8.26,634900,8.08,8.34,8.05,8.26,634900,0.0,1.0
2006-02-08,8.29,8.48,7.99,8.08,560500,8.29,8.48,7.99,8.08,560500,0.0,1.0
2006-02-09,8.43,8.75,8.24,8.27,1664600,8.43,8.75,8.24,8.27,1664600,0.0,1.0
2006-02-10,8.22,8.42,8.05,8.4,880400,8.22,8.42,8.05,8.4,880400,0.0,1.0
2006-02-13,8.03,8.28,7.93,8.14,651800,8.03,8.28,7.93,8.14,651800,0.0,1.0
2006-02-14,8.14,8.25,8.04,8.09,545800,8.14,8.25,8.04,8.09,545800,0.0,1.0
2006-02-15,8.25,8.3,7.9,8.18,735400,8.25,8.3,7.9,8.18,735400,0.0,1.0
2006-02-16,8.37,8.41,8.17,8.3,514700,8.37,8.41,8.17,8.3,514700,0.0,1.0
2006-02-17,8.39,8.49,8.28,8.4,752900,8.39,8.49,8.28,8.4,752900,0.0,1.0
2006-02-21,7.99,8.3998,7.85,8.39,827800,7.99,8.3998,7.85,8.39,827800,0.0,1.0
2006-02-22,8.04,8.07,7.86,7.99,552400,8.04,8.07,7.86,7.99,552400,0.0,1.0
2006-02-23,7.8,7.99,7.77,7.97,430000,7.8,7.99,7.77,7.97,430000,0.0,1.0
2006-02-24,7.73,7.82,7.58,7.77,513200,7.73,7.82,7.58,7.77,513200,0.0,1.0
2006-02-27,7.79,7.85,7.63,7.71,806700,7.79,7.85,7.63,7.71,806700,0.0,1.0
2006-02-28,7.59,7.8,7.56,7.79,734000,7.59,7.8,7.56,7.79,734000,0.0,1.0
2006-03-01,8.06,8.15,7.62,7.65,644100,8.06,8.15,7.62,7.65,644100,0.0,1.0
2006-03-02,8.26,8.36,7.91,8.01,990700,8.26,8.36,7.91,8.01,990700,0.0,1.0
2006-03-03,8.26,8.36,8.13,8.22,802100,8.26,8.36,8.13,8.22,802100,0.0,1.0
2006-03-06,7.88,8.32,7.84,8.24,657100,7.88,8.32,7.84,8.24,657100,0.0,1.0
2006-03-07,7.62,7.9,7.52,7.84,415400,7.62,7.9,7.52,7.84,415400,0.0,1.0
2006-03-08,7.74,8.01,7.32,7.54,932000,7.74,8.01,7.32,7.54,932000,0.0,1.0
2006-03-09,7.71,8.0,7.64,7.79,504300,7.71,8.0,7.64,7.79,504300,0.0,1.0
2006-03-10,7.66,7.91,7.53,7.69,459300,7.66,7.91,7.53,7.69,459300,0.0,1.0
2006-03-13,7.7,7.9,7.66,7.84,729700,7.7,7.9,7.66,7.84,729700,0.0,1.0
2006-03-14,7.93,8.0,7.65,7.65,536400,7.93,8.0,7.65,7.65,536400,0.0,1.0
2006-03-15,7.85,7.99,7.79,7.97,310500,7.85,7.99,7.79,7.97,310500,0.0,1.0
2006-03-16,7.9,8.06,7.75,7.92,677400,7.9,8.06,7.75,7.92,677400,0.0,1.0
2006-03-17,7.83,7.97,7.78,7.95,991300,7.83,7.97,7.78,7.95,991300,0.0,1.0
2006-03-20,7.72,7.86,7.65,7.8,438600,7.72,7.86,7.65,7.8,438600,0.0,1.0
2006-03-21,7.82,8.05,7.7,7.7,639400,7.82,8.05,7.7,7.7,639400,0.0,1.0
2006-03-22,8.07,8.17,7.8,7.82,594700,8.07,8.17,7.8,7.82,594700,0.0,1.0
2006-03-23,8.44,8.48,8.06,8.09,899900,8.44,8.48,8.06,8.09,899900,0.0,1.0
2006-03-24,8.61,8.61,8.3,8.44,941800,8.61,8.61,8.3,8.44,941800,0.0,1.0
2006-03-27,8.4,8.64,8.38,8.58,485500,8.4,8.64,8.38,8.58,485500,0.0,1.0
2006-03-28,8.1,8.48,8.06,8.35,572000,8.1,8.48,8.06,8.35,572000,0.0,1.0
2006-03-29,8.44,8.54,8.12,8.16,788500,8.44,8.54,8.12,8.16,788500,0.0,1.0
2006-03-30,8.38,8.54,8.3,8.48,608600,8.38,8.54,8.3,8.48,608600,0.0,1.0
2006-03-31,8.48,8.5,8.32,8.39,438700,8.48,8.5,8.32,8.39,438700,0.0,1.0
2006-04-03,8.31,8.66,8.28,8.48,884400,8.31,8.66,8.28,8.48,884400,0.0,1.0
2006-04-04,8.31,8.42,8.19,8.28,543500,8.31,8.42,8.19,8.28,543500,0.0,1.0
2006-04-05,8.41,8.45,8.24,8.31,1361800,8.41,8.45,8.24,8.31,1361800,0.0,1.0
2006-04-06,8.41,8.45,8.24,8.45,686500,8.41,8.45,8.24,8.45,686500,0.0,1.0
2006-04-07,8.3,8.45,8.29,8.42,680000,8.3,8.45,8.29,8.42,680000,0.0,1.0
2006-04-10,8.44,8.44,8.16,8.27,1046900,8.44,8.44,8.16,8.27,1046900,0.0,1.0
2006-04-11,8.35,8.56,8.24,8.45,874500,8.35,8.56,8.24,8.45,874500,0.0,1.0
2006-04-12,8.33,8.46,8.24,8.43,411800,8.33,8.46,8.24,8.43,411800,0.0,1.0
2006-04-13,8.35,8.46,8.16,8.29,523700,8.35,8.46,8.16,8.29,523700,0.0,1.0
2006-04-17,8.22,8.4,8.09,8.33,434900,8.22,8.4,8.09,8.33,434900,0.0,1.0
2006-04-18,8.58,8.6,8.21,8.24,723000,8.58,8.6,8.21,8.24,723000,0.0,1.0
2006-04-19,8.61,8.95,8.39,8.63,1422400,8.61,8.95,8.39,8.63,1422400,0.0,1.0
2006-04-20,9.05,9.15,8.52,8.6,1556100,9.05,9.15,8.52,8.6,1556100,0.0,1.0
2006-04-21,8.97,9.16,8.75,9.13,1275000,8.97,9.16,8.75,9.13,1275000,0.0,1.0
2006-04-24,8.79,9.0,8.71,8.91,575400,8.79,9.0,8.71,8.91,575400,0.0,1.0
2006-04-25,9.1,9.11,8.75,8.79,879700,9.1,9.11,8.75,8.79,879700,0.0,1.0
2006-04-26,8.65,9.24,8.52,9.09,2534500,8.65,9.24,8.52,9.09,2534500,0.0,1.0
2006-04-27,9.5,9.54,8.615,8.71,3448200,9.5,9.54,8.615,8.71,3448200,0.0,1.0
2006-04-28,9.45,9.76,9.37,9.5,1895000,9.45,9.76,9.37,9.5,1895000,0.0,1.0
2006-05-01,9.42,9.55,9.34,9.48,1010200,9.42,9.55,9.34,9.48,1010200,0.0,1.0
2006-05-02,10.0,10.02,9.4,9.46,1386800,10.0,10.02,9.4,9.46,1386800,0.0,1.0
2006-05-03,10.11,10.21,9.69,10.0,1365100,10.11,10.21,9.69,10.0,1365100,0.0,1.0
2006-05-04,10.22,10.46,10.07,10.14,2330200,10.22,10.46,10.07,10.14,2330200,0.0,1.0
2006-05-05,10.0,10.34,9.92,10.3,1509600,10.0,10.34,9.92,10.3,1509600,0.0,1.0
2006-05-08,9.61,10.12,9.61,10.03,1401000,9.61,10.12,9.61,10.03,1401000,0.0,1.0
2006-05-09,9.77,9.82,9.6,9.65,999600,9.77,9.82,9.6,9.65,999600,0.0,1.0
2006-05-10,9.69,9.82,9.61,9.78,778700,9.69,9.82,9.61,9.78,778700,0.0,1.0
2006-05-11,9.28,9.81,9.25,9.71,1209500,9.28,9.81,9.25,9.71,1209500,0.0,1.0
2006-05-12,9.05,9.3,8.95,9.23,988900,9.05,9.3,8.95,9.23,988900,0.0,1.0
2006-05-15,8.81,9.33,8.67,9.0,825400,8.81,9.33,8.67,9.0,825400,0.0,1.0
2006-05-16,8.81,9.15,8.61,8.86,847600,8.81,9.15,8.61,8.86,847600,0.0,1.0
2006-05-17,8.58,8.77,8.49,8.71,572900,8.58,8.77,8.49,8.71,572900,0.0,1.0
2006-05-18,8.28,8.75,8.25,8.61,854100,8.28,8.75,8.25,8.61,854100,0.0,1.0
2006-05-19,8.51,8.52,8.1719,8.23,743000,8.51,8.52,8.1719,8.23,743000,0.0,1.0
2006-05-22,8.18,8.5,7.99,8.45,794800,8.18,8.5,7.99,8.45,794800,0.0,1.0
2006-05-23,8.48,8.66,8.17,8.35,1084000,8.48,8.66,8.17,8.35,1084000,0.0,1.0
2006-05-24,8.38,8.67,8.09,8.44,837200,8.38,8.67,8.09,8.44,837200,0.0,1.0
2006-05-25,8.47,8.51,8.3,8.47,374200,8.47,8.51,8.3,8.47,374200,0.0,1.0
2006-05-26,8.38,8.5,8.3,8.43,406000,8.38,8.5,8.3,8.43,406000,0.0,1.0
2006-05-30,7.93,8.37,7.9,8.37,688100,7.93,8.37,7.9,8.37,688100,0.0,1.0
2006-05-31,8.18,8.23,7.93,7.98,744800,8.18,8.23,7.93,7.98,744800,0.0,1.0
2006-06-01,8.47,8.47,8.19,8.22,464600,8.47,8.47,8.19,8.22,464600,0.0,1.0
2006-06-02,8.32,8.74,8.24,8.65,806100,8.32,8.74,8.24,8.65,806100,0.0,1.0
2006-06-05,8.06,8.46,8.06,8.25,696900,8.06,8.46,8.06,8.25,696900,0.0,1.0
2006-06-06,7.91,8.23,7.85,8.1,907900,7.91,8.23,7.85,8.1,907900,0.0,1.0
2006-06-07,7.73,7.94,7.65,7.92,988100,7.73,7.94,7.65,7.92,988100,0.0,1.0
2006-06-08,7.83,7.9,7.47,7.7,1149600,7.83,7.9,7.47,7.7,1149600,0.0,1.0
2006-06-09,7.83,8.14,7.69,7.92,571900,7.83,8.14,7.69,7.92,571900,0.0,1.0
2006-06-12,7.5,7.81,7.47,7.67,594200,7.5,7.81,7.47,7.67,594200,0.0,1.0
2006-06-13,7.3,7.62,7.22,7.47,742700,7.3,7.62,7.22,7.47,742700,0.0,1.0
2006-06-14,7.43,7.54,7.27,7.3,490000,7.43,7.54,7.27,7.3,490000,0.0,1.0
2006-06-15,7.86,7.97,7.45,7.54,468200,7.86,7.97,7.45,7.54,468200,0.0,1.0
2006-06-16,7.45,7.84,7.34,7.84,2048400,7.45,7.84,7.34,7.84,2048400,0.0,1.0
2006-06-19,7.51,7.6,7.45,7.48,462900,7.51,7.6,7.45,7.48,462900,0.0,1.0
2006-06-20,7.6,7.67,7.43,7.51,357100,7.6,7.67,7.43,7.51,357100,0.0,1.0
2006-06-21,7.7,7.86,7.58,7.62,383900,7.7,7.86,7.58,7.62,383900,0.0,1.0
2006-06-22,7.63,7.74,7.53,7.65,322900,7.63,7.74,7.53,7.65,322900,0.0,1.0
2006-06-23,7.6,7.7,7.51,7.59,231900,7.6,7.7,7.51,7.59,231900,0.0,1.0
2006-06-26,7.8,7.81,7.61,7.66,288100,7.8,7.81,7.61,7.66,288100,0.0,1.0
2006-06-27,7.32,7.82,7.23,7.78,531500,7.32,7.82,7.23,7.78,531500,0.0,1.0
2006-06-28,7.32,7.42,7.12,7.35,423600,7.32,7.42,7.12,7.35,423600,0.0,1.0
2006-06-29,8.09,8.11,7.35,7.38,844900,8.09,8.11,7.35,7.38,844900,0.0,1.0
2006-06-30,8.14,8.14,7.8,8.1,647600,8.14,8.14,7.8,8.1,647600,0.0,1.0
2006-07-03,8.14,8.15,8.0,8.07,180200,8.14,8.15,8.0,8.07,180200,0.0,1.0
2006-07-05,7.72,8.0,7.67,7.99,622400,7.72,8.0,7.67,7.99,622400,0.0,1.0
2006-07-06,7.62,7.87,7.52,7.72,493000,7.62,7.87,7.52,7.72,493000,0.0,1.0
2006-07-07,7.47,7.6,7.41,7.6,477200,7.47,7.6,7.41,7.6,477200,0.0,1.0
2006-07-10,7.39,7.56,7.32,7.49,317600,7.39,7.56,7.32,7.49,317600,0.0,1.0
2006-07-11,7.74,7.75,7.23,7.4,462700,7.74,7.75,7.23,7.4,462700,0.0,1.0
2006-07-12,7.32,7.72,7.288,7.71,689700,7.32,7.72,7.288,7.71,689700,0.0,1.0
2006-07-13,7.25,7.56,7.19,7.32,521900,7.25,7.56,7.19,7.32,521900,0.0,1.0
2006-07-14,7.17,7.32,7.12,7.22,506500,7.17,7.32,7.12,7.22,506500,0.0,1.0
2006-07-17,7.14,7.32,7.05,7.15,285100,7.14,7.32,7.05,7.15,285100,0.0,1.0
2006-07-18,6.96,7.22,6.76,7.17,831500,6.96,7.22,6.76,7.17,831500,0.0,1.0
2006-07-19,7.37,7.48,6.92,6.92,476300,7.37,7.48,6.92,6.92,476300,0.0,1.0
2006-07-20,7.07,7.44,7.07,7.42,354000,7.07,7.44,7.07,7.42,354000,0.0,1.0
2006-07-21,6.6,7.03,6.59,7.01,910400,6.6,7.03,6.59,7.01,910400,0.0,1.0
2006-07-24,6.93,7.01,6.64,6.67,567700,6.93,7.01,6.64,6.67,567700,0.0,1.0
2006-07-25,6.89,7.26,6.84,6.96,929000,6.89,7.26,6.84,6.96,929000,0.0,1.0
2006-07-26,6.87,6.98,6.73,6.89,821900,6.87,6.98,6.73,6.89,821900,0.0,1.0
2006-07-27,6.79,6.95,6.43,6.79,1445000,6.79,6.95,6.43,6.79,1445000,0.0,1.0
2006-07-28,7.17,7.22,6.82,6.86,686900,7.17,7.22,6.82,6.86,686900,0.0,1.0
2006-07-31,6.97,7.25,6.93,7.21,866700,6.97,7.25,6.93,7.21,866700,0.0,1.0
2006-08-01,6.56,6.95,6.55,6.95,850200,6.56,6.95,6.55,6.95,850200,0.0,1.0
2006-08-02,6.57,6.76,6.51,6.62,1304300,6.57,6.76,6.51,6.62,1304300,0.0,1.0
2006-08-03,6.45,6.5175,6.22,6.46,2173500,6.45,6.5175,6.22,6.46,2173500,0.0,1.0
2006-08-04,6.28,6.63,6.13,6.57,1541600,6.28,6.63,6.13,6.57,1541600,0.0,1.0
2006-08-07,5.94,6.27,5.85,6.21,1511700,5.94,6.27,5.85,6.21,1511700,0.0,1.0
2006-08-08,6.18,6.24,5.93,5.94,1707900,6.18,6.24,5.93,5.94,1707900,0.0,1.0
2006-08-09,6.35,6.42,6.23,6.23,2070300,6.35,6.42,6.23,6.23,2070300,0.0,1.0
2006-08-10,6.5,6.55,6.21,6.35,1645000,6.5,6.55,6.21,6.35,1645000,0.0,1.0
2006-08-11,6.38,6.47,6.34,6.35,1714200,6.38,6.47,6.34,6.35,1714200,0.0,1.0
2006-08-14,6.58,6.71,6.36,6.4,1178700,6.58,6.71,6.36,6.4,1178700,0.0,1.0
2006-08-15,6.82,6.83,6.58,6.66,599100,6.82,6.83,6.58,6.66,599100,0.0,1.0
2006-08-16,7.01,7.09,6.78,6.85,447400,7.01,7.09,6.78,6.85,447400,0.0,1.0
2006-08-17,7.14,7.31,6.95,7.0,1187700,7.14,7.31,6.95,7.0,1187700,0.0,1.0
2006-08-18,7.09,7.15,6.91,7.15,662100,7.09,7.15,6.91,7.15,662100,0.0,1.0
2006-08-21,6.95,7.08,6.94,7.0,671000,6.95,7.08,6.94,7.0,671000,0.0,1.0
2006-08-22,6.89,7.02,6.83,6.96,855100,6.89,7.02,6.83,6.96,855100,0.0,1.0
2006-08-23,6.85,7.0,6.76,6.89,577600,6.85,7.0,6.76,6.89,577600,0.0,1.0
2006-08-24,6.81,7.0,6.8,6.88,385900,6.81,7.0,6.8,6.88,385900,0.0,1.0
2006-08-25,6.78,6.88,6.67,6.76,359500,6.78,6.88,6.67,6.76,359500,0.0,1.0
2006-08-28,7.01,7.06,6.76,6.8,423100,7.01,7.06,6.76,6.8,423100,0.0,1.0
2006-08-29,6.99,7.07,6.85,7.0,733000,6.99,7.07,6.85,7.0,733000,0.0,1.0
2006-08-30,7.13,7.18,6.97,7.0,331500,7.13,7.18,6.97,7.0,331500,0.0,1.0
2006-08-31,7.32,7.39,7.04,7.17,791400,7.32,7.39,7.04,7.17,791400,0.0,1.0
2006-09-01,7.38,7.4,7.25,7.36,734300,7.38,7.4,7.25,7.36,734300,0.0,1.0
2006-09-05,7.39,7.42,7.14,7.42,502500,7.39,7.42,7.14,7.42,502500,0.0,1.0
2006-09-06,6.96,7.23,6.92,7.17,776700,6.96,7.23,6.92,7.17,776700,0.0,1.0
2006-09-07,6.82,7.09,6.8,6.91,990400,6.82,7.09,6.8,6.91,990400,0.0,1.0
2006-09-08,6.72,6.89,6.68,6.89,916400,6.72,6.89,6.68,6.89,916400,0.0,1.0
2006-09-11,6.81,6.86,6.65,6.68,631200,6.81,6.86,6.65,6.68,631200,0.0,1.0
2006-09-12,7.46,7.49,6.8288,6.84,844200,7.46,7.49,6.8288,6.84,844200,0.0,1.0
2006-09-13,7.59,7.67,7.42,7.42,1093400,7.59,7.67,7.42,7.42,1093400,0.0,1.0
2006-09-14,7.52,7.62,7.44,7.59,748900,7.52,7.62,7.44,7.59,748900,0.0,1.0
2006-09-15,7.53,7.69,7.45,7.59,1167800,7.53,7.69,7.45,7.59,1167800,0.0,1.0
2006-09-18,7.51,7.67,7.4,7.5,672000,7.51,7.67,7.4,7.5,672000,0.0,1.0
2006-09-19,7.37,7.56,7.21,7.55,455300,7.37,7.56,7.21,7.55,455300,0.0,1.0
2006-09-20,7.24,7.6,7.21,7.46,896900,7.24,7.6,7.21,7.46,896900,0.0,1.0
2006-09-21,7.125,7.3596,7.08,7.24,468100,7.125,7.3596,7.08,7.24,468100,0.0,1.0
2006-09-22,7.0,7.13,6.98,7.09,382800,7.0,7.13,6.98,7.09,382800,0.0,1.0
2006-09-25,7.13,7.25,6.89,6.99,490600,7.13,7.25,6.89,6.99,490600,0.0,1.0
2006-09-26,7.06,7.15,6.92,7.14,563400,7.06,7.15,6.92,7.14,563400,0.0,1.0
2006-09-27,7.14,7.3,7.05,7.05,552600,7.14,7.3,7.05,7.05,552600,0.0,1.0
2006-09-28,7.23,7.28,7.12,7.16,567400,7.23,7.28,7.12,7.16,567400,0.0,1.0
2006-09-29,7.29,7.4,7.21,7.29,717100,7.29,7.4,7.21,7.29,717100,0.0,1.0
2006-10-02,7.19,7.55,7.1,7.29,797500,7.19,7.55,7.1,7.29,797500,0.0,1.0
2006-10-03,7.16,7.27,7.0,7.16,598600,7.16,7.27,7.0,7.16,598600,0.0,1.0
2006-10-04,7.34,7.35,7.01,7.05,463700,7.34,7.35,7.01,7.05,463700,0.0,1.0
2006-10-05,7.25,7.4,7.18,7.32,565000,7.25,7.4,7.18,7.32,565000,0.0,1.0
2006-10-06,7.2,7.29,7.11,7.2,339000,7.2,7.29,7.11,7.2,339000,0.0,1.0
2006-10-09,7.24,7.3,7.1,7.17,568200,7.24,7.3,7.1,7.17,568200,0.0,1.0
2006-10-10,7.18,7.3,7.13,7.21,312700,7.18,7.3,7.13,7.21,312700,0.0,1.0
2006-10-11,7.18,7.32,7.09,7.14,665100,7.18,7.32,7.09,7.14,665100,0.0,1.0
2006-10-12,7.32,7.33,7.23,7.25,513100,7.32,7.33,7.23,7.25,513100,0.0,1.0
2006-10-13,7.52,7.58,7.3,7.33,472600,7.52,7.58,7.3,7.33,472600,0.0,1.0
2006-10-16,7.58,7.71,7.49,7.54,868100,7.58,7.71,7.49,7.54,868100,0.0,1.0
2006-10-17,7.5,7.53,7.22,7.51,864100,7.5,7.53,7.22,7.51,864100,0.0,1.0
2006-10-18,7.25,7.59,7.16,7.5,786500,7.25,7.59,7.16,7.5,786500,0.0,1.0
2006-10-19,7.14,7.2701,7.12,7.21,552200,7.14,7.2701,7.12,7.21,552200,0.0,1.0
2006-10-20,6.98,7.2,6.95,7.2,640800,6.98,7.2,6.95,7.2,640800,0.0,1.0
2006-10-23,6.99,7.11,6.83,6.97,495300,6.99,7.11,6.83,6.97,495300,0.0,1.0
2006-10-24,6.68,7.03,6.5985,6.99,1275000,6.68,7.03,6.5985,6.99,1275000,0.0,1.0
2006-10-25,6.92,6.95,6.64,6.65,641800,6.92,6.95,6.64,6.65,641800,0.0,1.0
2006-10-26,7.03,7.11,6.56,6.87,2365800,7.03,7.11,6.56,6.87,2365800,0.0,1.0
2006-10-27,6.9,7.08,6.84,7.01,1034800,6.9,7.08,6.84,7.01,1034800,0.0,1.0
2006-10-30,7.21,7.28,6.85,6.86,1381400,7.21,7.28,6.85,6.86,1381400,0.0,1.0
2006-10-31,7.06,7.45,7.02,7.3,1071700,7.06,7.45,7.02,7.3,1071700,0.0,1.0
2006-11-01,6.77,7.1,6.74,7.01,841600,6.77,7.1,6.74,7.01,841600,0.0,1.0
2006-11-02,6.92,6.93,6.64,6.73,852900,6.92,6.93,6.64,6.73,852900,0.0,1.0
2006-11-03,6.96,6.98,6.85,6.9,850300,6.96,6.98,6.85,6.9,850300,0.0,1.0
2006-11-06,7.06,7.08,6.89,6.97,666900,7.06,7.08,6.89,6.97,666900,0.0,1.0
2006-11-07,7.3,7.37,7.02,7.09,1130800,7.3,7.37,7.02,7.09,1130800,0.0,1.0
2006-11-08,7.39,7.41,7.19,7.23,1023300,7.39,7.41,7.19,7.23,1023300,0.0,1.0
2006-11-09,7.08,7.47,7.04,7.45,1092200,7.08,7.47,7.04,7.45,1092200,0.0,1.0
2006-11-10,7.24,7.24,6.97,7.06,451900,7.24,7.24,6.97,7.06,451900,0.0,1.0
2006-11-13,7.09,7.25,6.993,7.23,1237500,7.09,7.25,6.993,7.23,1237500,0.0,1.0
2006-11-14,7.22,7.22,6.96,7.12,942900,7.22,7.22,6.96,7.12,942900,0.0,1.0
2006-11-15,7.25,7.36,7.03,7.2,967600,7.25,7.36,7.03,7.2,967600,0.0,1.0
2006-11-16,7.19,7.291,7.07,7.26,483100,7.19,7.291,7.07,7.26,483100,0.0,1.0
2006-11-17,7.1,7.21,7.04,7.2,728900,7.1,7.21,7.04,7.2,728900,0.0,1.0
2006-11-20,7.18,7.22,7.05,7.06,836600,7.18,7.22,7.05,7.06,836600,0.0,1.0
2006-11-21,7.07,7.24,7.05,7.17,319300,7.07,7.24,7.05,7.17,319300,0.0,1.0
2006-11-22,7.15,7.21,7.05,7.07,553200,7.15,7.21,7.05,7.07,553200,0.0,1.0
2006-11-24,7.09,7.18,7.05,7.08,208100,7.09,7.18,7.05,7.08,208100,0.0,1.0
2006-11-27,6.91,7.05,6.85,7.0,957800,6.91,7.05,6.85,7.0,957800,0.0,1.0
2006-11-28,6.92,7.01,6.86,6.9,628400,6.92,7.01,6.86,6.9,628400,0.0,1.0
2006-11-29,6.94,7.0,6.83,6.99,728400,6.94,7.0,6.83,6.99,728400,0.0,1.0
2006-11-30,6.97,7.09,6.91,6.91,734900,6.97,7.09,6.91,6.91,734900,0.0,1.0
2006-12-01,6.97,7.04,6.85,6.95,774900,6.97,7.04,6.85,6.95,774900,0.0,1.0
2006-12-04,7.08,7.15,6.93,6.98,530400,7.08,7.15,6.93,6.98,530400,0.0,1.0
2006-12-05,7.2,7.23,7.07,7.15,812100,7.2,7.23,7.07,7.15,812100,0.0,1.0
2006-12-06,7.15,7.22,7.15,7.2,629700,7.15,7.22,7.15,7.2,629700,0.0,1.0
2006-12-07,7.02,7.19,7.01,7.19,611800,7.02,7.19,7.01,7.19,611800,0.0,1.0
2006-12-08,6.98,7.09,6.97,7.0,595500,6.98,7.09,6.97,7.0,595500,0.0,1.0
2006-12-11,6.95,7.07,6.95,6.99,710700,6.95,7.07,6.95,6.99,710700,0.0,1.0
2006-12-12,6.87,7.0,6.84,6.97,817300,6.87,7.0,6.84,6.97,817300,0.0,1.0
2006-12-13,6.9,7.04,6.88,6.9,1098900,6.9,7.04,6.88,6.9,1098900,0.0,1.0
2006-12-14,6.99,7.04,6.9,6.9,811600,6.99,7.04,6.9,6.9,811600,0.0,1.0
2006-12-15,6.91,7.02,6.85,6.99,830800,6.91,7.02,6.85,6.99,830800,0.0,1.0
2006-12-18,6.88,7.0,6.8,6.91,533600,6.88,7.0,6.8,6.91,533600,0.0,1.0
2006-12-19,6.84,6.88,6.8,6.82,403900,6.84,6.88,6.8,6.82,403900,0.0,1.0
2006-12-20,6.94,6.96,6.82,6.82,456800,6.94,6.96,6.82,6.82,456800,0.0,1.0
2006-12-21,6.99,7.03,6.93,6.93,777400,6.99,7.03,6.93,6.93,777400,0.0,1.0
2006-12-22,6.95,7.03,6.9,6.96,406200,6.95,7.03,6.9,6.96,406200,0.0,1.0
2006-12-26,6.91,7.0,6.85,6.91,881200,6.91,7.0,6.85,6.91,881200,0.0,1.0
2006-12-27,6.99,7.03,6.91,6.92,965400,6.99,7.03,6.91,6.92,965400,0.0,1.0
2006-12-28,6.92,6.99,6.91,6.95,657800,6.92,6.99,6.91,6.95,657800,0.0,1.0
2006-12-29,6.88,7.02,6.87,6.92,970700,6.88,7.02,6.87,6.92,970700,0.0,1.0
2007-01-03,6.99,7.09,6.88,6.97,1216400,6.99,7.09,6.88,6.97,1216400,0.0,1.0
2007-01-04,7.19,7.21,6.83,6.93,1564200,7.19,7.21,6.83,6.93,1564200,0.0,1.0
2007-01-05,7.3,7.32,7.01,7.15,2042300,7.3,7.32,7.01,7.15,2042300,0.0,1.0
2007-01-08,7.3,7.4,7.17,7.3,1129700,7.3,7.4,7.17,7.3,1129700,0.0,1.0
2007-01-09,7.3,7.31,7.09,7.3,1267700,7.3,7.31,7.09,7.3,1267700,0.0,1.0
2007-01-10,7.52,7.61,7.2,7.23,2307100,7.52,7.61,7.2,7.23,2307100,0.0,1.0
2007-01-11,7.82,7.91,7.49,7.57,2364700,7.82,7.91,7.49,7.57,2364700,0.0,1.0
2007-01-12,7.86,8.04,7.8,7.82,1531900,7.86,8.04,7.8,7.82,1531900,0.0,1.0
2007-01-16,8.06,8.1,7.75,7.88,1977200,8.06,8.1,7.75,7.88,1977200,0.0,1.0
2007-01-17,8.1,8.16,8.01,8.1,1916900,8.1,8.16,8.01,8.1,1916900,0.0,1.0
2007-01-18,7.84,8.1,7.77,8.06,979700,7.84,8.1,7.77,8.06,979700,0.0,1.0
2007-01-19,7.78,7.81,7.65,7.8,1104500,7.78,7.81,7.65,7.8,1104500,0.0,1.0
2007-01-22,7.54,7.8,7.52,7.8,1627300,7.54,7.8,7.52,7.8,1627300,0.0,1.0
2007-01-23,7.5,7.61,7.42,7.5,2058500,7.5,7.61,7.42,7.5,2058500,0.0,1.0
2007-01-24,7.56,7.67,7.48,7.54,883500,7.56,7.67,7.48,7.54,883500,0.0,1.0
2007-01-25,7.4,7.62,7.35,7.59,886700,7.4,7.62,7.35,7.59,886700,0.0,1.0
2007-01-26,7.47,7.48,7.14,7.32,1483600,7.47,7.48,7.14,7.32,1483600,0.0,1.0
2007-01-29,7.36,7.45,7.27,7.41,1428000,7.36,7.45,7.27,7.41,1428000,0.0,1.0
2007-01-30,7.43,7.49,7.31,7.38,1095200,7.43,7.49,7.31,7.38,1095200,0.0,1.0
2007-01-31,7.42,7.48,7.34,7.41,1440900,7.42,7.48,7.34,7.41,1440900,0.0,1.0
2007-02-01,7.88,7.96,7.48,7.61,3046000,7.88,7.96,7.48,7.61,3046000,0.0,1.0
2007-02-02,7.91,7.99,7.87,7.88,781900,7.91,7.99,7.87,7.88,781900,0.0,1.0
2007-02-05,7.8,7.92,7.75,7.86,1026800,7.8,7.92,7.75,7.86,1026800,0.0,1.0
2007-02-06,7.84,7.92,7.75,7.83,1086800,7.84,7.92,7.75,7.83,1086800,0.0,1.0
2007-02-07,7.82,7.9,7.72,7.88,1225400,7.82,7.9,7.72,7.88,1225400,0.0,1.0
2007-02-08,7.98,8.07,7.76,7.8,1240900,7.98,8.07,7.76,7.8,1240900,0.0,1.0
2007-02-09,8.01,8.18,7.89,7.94,1752700,8.01,8.18,7.89,7.94,1752700,0.0,1.0
2007-02-12,7.9,8.05,7.76,8.01,1586800,7.9,8.05,7.76,8.01,1586800,0.0,1.0
2007-02-13,8.03,8.04,7.84,7.89,1131200,8.03,8.04,7.84,7.89,1131200,0.0,1.0
2007-02-14,8.24,8.3,8.04,8.05,1360100,8.24,8.3,8.04,8.05,1360100,0.0,1.0
2007-02-15,8.17,8.3,8.14,8.2,964100,8.17,8.3,8.14,8.2,964100,0.0,1.0
2007-02-16,8.06,8.17,8.0,8.17,647300,8.06,8.17,8.0,8.17,647300,0.0,1.0
2007-02-20,8.26,8.29,8.0,8.01,1083300,8.26,8.29,8.0,8.01,1083300,0.0,1.0
2007-02-21,8.27,8.31,8.2,8.23,683200,8.27,8.31,8.2,8.23,683200,0.0,1.0
2007-02-22,8.5,8.61,8.29,8.33,1737200,8.5,8.61,8.29,8.33,1737200,0.0,1.0
2007-02-23,8.91,9.44,8.65,8.65,3368400,8.91,9.44,8.65,8.65,3368400,0.0,1.0
2007-02-26,8.93,8.96,8.73,8.9,1098700,8.93,8.96,8.73,8.9,1098700,0.0,1.0
2007-02-27,8.68,8.87,8.5,8.75,1861600,8.68,8.87,8.5,8.75,1861600,0.0,1.0
2007-02-28,8.67,8.76,8.5,8.66,1258200,8.67,8.76,8.5,8.66,1258200,0.0,1.0
2007-03-01,8.46,8.62,8.34,8.49,1264800,8.46,8.62,8.34,8.49,1264800,0.0,1.0
2007-03-02,8.42,8.55,8.34,8.41,990900,8.42,8.55,8.34,8.41,990900,0.0,1.0
2007-03-05,8.4,8.56,8.25,8.3,1293400,8.4,8.56,8.25,8.3,1293400,0.0,1.0
2007-03-06,8.54,8.61,8.4,8.49,644600,8.54,8.61,8.4,8.49,644600,0.0,1.0
2007-03-07,8.41,8.5,8.39,8.5,707300,8.41,8.5,8.39,8.5,707300,0.0,1.0
2007-03-08,8.16,8.61,8.15,8.45,1834400,8.16,8.61,8.15,8.45,1834400,0.0,1.0
2007-03-09,8.12,8.3,8.09,8.21,1503100,8.12,8.3,8.09,8.21,1503100,0.0,1.0
2007-03-12,8.17,8.27,8.01,8.14,1768400,8.17,8.27,8.01,8.14,1768400,0.0,1.0
2007-03-13,8.03,8.23,7.99,8.1,1205000,8.03,8.23,7.99,8.1,1205000,0.0,1.0
2007-03-14,7.96,8.06,7.76,8.02,1307100,7.96,8.06,7.76,8.02,1307100,0.0,1.0
2007-03-15,7.99,8.07,7.93,7.97,779800,7.99,8.07,7.93,7.97,779800,0.0,1.0
2007-03-16,7.85,8.0484,7.79,7.98,931300,7.85,8.0484,7.79,7.98,931300,0.0,1.0
2007-03-19,7.81,7.94,7.79,7.88,557700,7.81,7.94,7.79,7.88,557700,0.0,1.0
2007-03-20,7.87,7.9,7.78,7.8,437500,7.87,7.9,7.78,7.8,437500,0.0,1.0
2007-03-21,7.99,8.07,7.8,7.9,730400,7.99,8.07,7.8,7.9,730400,0.0,1.0
2007-03-22,7.95,8.03,7.91,8.0,496100,7.95,8.03,7.91,8.0,496100,0.0,1.0
2007-03-23,7.99,7.99,7.9,7.93,258300,7.99,7.99,7.9,7.93,258300,0.0,1.0
2007-03-26,7.89,8.0,7.8,7.98,272700,7.89,8.0,7.8,7.98,272700,0.0,1.0
2007-03-27,7.84,7.88,7.83,7.83,252300,7.84,7.88,7.83,7.83,252300,0.0,1.0
2007-03-28,7.73,7.83,7.71,7.78,422200,7.73,7.83,7.71,7.78,422200,0.0,1.0
2007-03-29,7.54,7.82,7.4,7.77,1044500,7.54,7.82,7.4,7.77,1044500,0.0,1.0
2007-03-30,7.66,7.74,7.52,7.52,740700,7.66,7.74,7.52,7.52,740700,0.0,1.0
2007-04-02,7.55,7.75,7.5,7.69,365900,7.55,7.75,7.5,7.69,365900,0.0,1.0
2007-04-03,7.68,7.69,7.55,7.58,474700,7.68,7.69,7.55,7.58,474700,0.0,1.0
2007-04-04,7.59,7.7,7.57,7.66,424300,7.59,7.7,7.57,7.66,424300,0.0,1.0
2007-04-05,7.73,7.77,7.57,7.57,304000,7.73,7.77,7.57,7.57,304000,0.0,1.0
2007-04-09,7.56,7.78,7.55,7.72,410400,7.56,7.78,7.55,7.72,410400,0.0,1.0
2007-04-10,7.63,7.72,7.53,7.54,695100,7.63,7.72,7.53,7.54,695100,0.0,1.0
2007-04-11,7.58,7.69,7.5,7.62,971800,7.58,7.69,7.5,7.62,971800,0.0,1.0
2007-04-12,7.65,7.65,7.51,7.55,600800,7.65,7.65,7.51,7.55,600800,0.0,1.0
2007-04-13,7.65,7.65,7.58,7.62,791200,7.65,7.65,7.58,7.62,791200,0.0,1.0
2007-04-16,7.84,7.9,7.68,7.68,778400,7.84,7.9,7.68,7.68,778400,0.0,1.0
2007-04-17,7.8,7.83,7.72,7.82,703100,7.8,7.83,7.72,7.82,703100,0.0,1.0
2007-04-18,8.04,8.08,7.77,7.78,998800,8.04,8.08,7.77,7.78,998800,0.0,1.0
2007-04-19,8.28,8.34,7.85,7.98,2501000,8.28,8.34,7.85,7.98,2501000,0.0,1.0
2007-04-20,8.41,8.46,8.25,8.42,1512200,8.41,8.46,8.25,8.42,1512200,0.0,1.0
2007-04-23,8.45,8.63,8.3,8.4,767300,8.45,8.63,8.3,8.4,767300,0.0,1.0
2007-04-24,8.68,8.82,8.45,8.48,1462300,8.68,8.82,8.45,8.48,1462300,0.0,1.0
2007-04-25,8.76,8.84,8.47,8.68,1016100,8.76,8.84,8.47,8.68,1016100,0.0,1.0
2007-04-26,8.81,8.93,8.5,8.74,1596500,8.81,8.93,8.5,8.74,1596500,0.0,1.0
2007-04-27,8.6,8.82,8.55,8.81,974400,8.6,8.82,8.55,8.81,974400,0.0,1.0
2007-04-30,8.28,8.61,8.26,8.58,1156900,8.28,8.61,8.26,8.58,1156900,0.0,1.0
2007-05-01,8.34,8.38,8.12,8.27,538800,8.34,8.38,8.12,8.27,538800,0.0,1.0
2007-05-02,8.56,8.64,8.3,8.31,622800,8.56,8.64,8.3,8.31,622800,0.0,1.0
2007-05-03,8.54,8.67,8.4,8.54,2119300,8.54,8.67,8.4,8.54,2119300,0.0,1.0
2007-05-04,8.75,8.78,8.55,8.6,871000,8.75,8.78,8.55,8.6,871000,0.0,1.0
2007-05-07,8.54,8.87,8.54,8.78,1059000,8.54,8.87,8.54,8.78,1059000,0.0,1.0
2007-05-08,8.63,8.63,8.41,8.5,940500,8.63,8.63,8.41,8.5,940500,0.0,1.0
2007-05-09,8.63,8.68,8.4,8.56,1314900,8.63,8.68,8.4,8.56,1314900,0.0,1.0
2007-05-10,7.38,7.93,7.32,7.67,5071800,7.38,7.93,7.32,7.67,5071800,0.0,1.0
2007-05-11,7.26,7.51,7.22,7.31,1821700,7.26,7.51,7.22,7.31,1821700,0.0,1.0
2007-05-14,7.24,7.39,7.2,7.35,1571600,7.24,7.39,7.2,7.35,1571600,0.0,1.0
2007-05-15,7.14,7.34,7.11,7.21,1083200,7.14,7.34,7.11,7.21,1083200,0.0,1.0
2007-05-16,7.33,7.34,7.14,7.18,1615100,7.33,7.34,7.14,7.18,1615100,0.0,1.0
2007-05-17,7.38,7.43,7.04,7.34,4149500,7.38,7.43,7.04,7.34,4149500,0.0,1.0
2007-05-18,7.6,7.68,7.36,7.4,2484800,7.6,7.68,7.36,7.4,2484800,0.0,1.0
2007-05-21,7.84,8.07,7.8,7.89,1713400,7.84,8.07,7.8,7.89,1713400,0.0,1.0
2007-05-22,7.89,7.95,7.75,7.9,1064600,7.89,7.95,7.75,7.9,1064600,0.0,1.0
2007-05-23,7.76,7.92,7.74,7.92,720400,7.76,7.92,7.74,7.92,720400,0.0,1.0
2007-05-24,7.57,7.83,7.53,7.77,1962600,7.57,7.83,7.53,7.77,1962600,0.0,1.0
2007-05-25,7.53,7.61,7.44,7.59,1857600,7.53,7.61,7.44,7.59,1857600,0.0,1.0
2007-05-29,7.51,7.65,7.41,7.5,1846300,7.51,7.65,7.41,7.5,1846300,0.0,1.0
2007-05-30,7.44,7.51,7.4,7.44,2173600,7.44,7.51,7.4,7.44,2173600,0.0,1.0
2007-05-31,7.74,7.74,7.44,7.44,1928700,7.74,7.74,7.44,7.44,1928700,0.0,1.0
2007-06-01,8.0,8.09,7.79,7.8,2071500,8.0,8.09,7.79,7.8,2071500,0.0,1.0
2007-06-04,7.83,8.06,7.79,7.96,1286400,7.83,8.06,7.79,7.96,1286400,0.0,1.0
2007-06-05,7.85,7.94,7.75,7.82,1406100,7.85,7.94,7.75,7.82,1406100,0.0,1.0
2007-06-06,7.87,7.91,7.78,7.82,1282200,7.87,7.91,7.78,7.82,1282200,0.0,1.0
2007-06-07,7.83,7.91,7.67,7.83,1253400,7.83,7.91,7.67,7.83,1253400,0.0,1.0
2007-06-08,8.0,8.03,7.7,7.84,1599300,8.0,8.03,7.7,7.84,1599300,0.0,1.0
2007-06-11,7.9,8.09,7.88,7.99,1084800,7.9,8.09,7.88,7.99,1084800,0.0,1.0
2007-06-12,7.95,8.0,7.8,7.84,1518800,7.95,8.0,7.8,7.84,1518800,0.0,1.0
2007-06-13,8.03,8.12,7.89,7.99,1305800,8.03,8.12,7.89,7.99,1305800,0.0,1.0
2007-06-14,8.11,8.19,8.04,8.05,863400,8.11,8.19,8.04,8.05,863400,0.0,1.0
2007-06-15,8.11,8.33,8.04,8.19,2072300,8.11,8.33,8.04,8.19,2072300,0.0,1.0
2007-06-18,8.07,8.16,8.01,8.11,583100,8.07,8.16,8.01,8.11,583100,0.0,1.0
2007-06-19,8.05,8.1,7.99,8.02,534500,8.05,8.1,7.99,8.02,534500,0.0,1.0
2007-06-20,8.01,8.1,7.97,8.1,945800,8.01,8.1,7.97,8.1,945800,0.0,1.0
2007-06-21,8.27,8.28,7.93,7.93,1166700,8.27,8.28,7.93,7.93,1166700,0.0,1.0
2007-06-22,8.24,8.33,8.09,8.27,1171700,8.24,8.33,8.09,8.27,1171700,0.0,1.0
2007-06-25,8.2,8.32,8.09,8.21,1182700,8.2,8.32,8.09,8.21,1182700,0.0,1.0
2007-06-26,8.17,8.32,8.09,8.25,869900,8.17,8.32,8.09,8.25,869900,0.0,1.0
2007-06-27,8.34,8.42,8.094,8.11,1246100,8.34,8.42,8.094,8.11,1246100,0.0,1.0
2007-06-28,8.32,8.4,8.23,8.36,907000,8.32,8.4,8.23,8.36,907000,0.0,1.0
2007-06-29,8.3,8.42,8.22,8.33,1705300,8.3,8.42,8.22,8.33,1705300,0.0,1.0
2007-07-02,8.38,8.38,8.26,8.35,632300,8.38,8.38,8.26,8.35,632300,0.0,1.0
2007-07-03,8.35,8.4,8.32,8.37,360200,8.35,8.4,8.32,8.37,360200,0.0,1.0
2007-07-05,8.48,8.5,8.34,8.34,762200,8.48,8.5,8.34,8.34,762200,0.0,1.0
2007-07-06,8.6,8.67,8.41,8.46,785900,8.6,8.67,8.41,8.46,785900,0.0,1.0
2007-07-09,8.62,8.65,8.49,8.59,528400,8.62,8.65,8.49,8.59,528400,0.0,1.0
2007-07-10,8.51,8.59,8.45,8.51,803900,8.51,8.59,8.45,8.51,803900,0.0,1.0
2007-07-11,8.53,8.54,8.43,8.49,805700,8.53,8.54,8.43,8.49,805700,0.0,1.0
2007-07-12,8.81,8.85,8.69,8.81,611830,8.81,8.85,8.69,8.81,611830,0.0,1.0
2007-07-13,8.81,8.82,8.69,8.79,315392,8.81,8.82,8.69,8.79,315392,0.0,1.0
2007-07-16,8.57,8.85,8.53,8.79,1268800,8.57,8.85,8.53,8.79,1268800,0.0,1.0
2007-07-17,8.75,8.78,8.5,8.58,1307500,8.75,8.78,8.5,8.58,1307500,0.0,1.0
2007-07-18,8.69,8.73,8.53,8.72,925300,8.69,8.73,8.53,8.72,925300,0.0,1.0
2007-07-19,8.77,8.8,8.68,8.69,683400,8.77,8.8,8.68,8.69,683400,0.0,1.0
2007-07-20,8.43,8.74,8.35,8.74,1176000,8.43,8.74,8.35,8.74,1176000,0.0,1.0
2007-07-23,8.47,8.59,8.35,8.43,810200,8.47,8.59,8.35,8.43,810200,0.0,1.0
2007-07-24,8.29,8.47,8.16,8.41,1465500,8.29,8.47,8.16,8.41,1465500,0.0,1.0
2007-07-25,8.22,8.44,8.08,8.36,1470600,8.22,8.44,8.08,8.36,1470600,0.0,1.0
2007-07-26,7.81,8.1,7.78,7.82,2202600,7.81,8.1,7.78,7.82,2202600,0.0,1.0
2007-07-27,7.52,7.83,7.49,7.75,1756500,7.52,7.83,7.49,7.75,1756500,0.0,1.0
2007-07-30,7.45,7.57,7.35,7.5,821500,7.45,7.57,7.35,7.5,821500,0.0,1.0
2007-07-31,7.28,7.6,7.26,7.54,785300,7.28,7.6,7.26,7.54,785300,0.0,1.0
2007-08-01,7.35,7.39,7.1,7.31,862000,7.35,7.39,7.1,7.31,862000,0.0,1.0
2007-08-02,7.43,7.49,7.34,7.38,751700,7.43,7.49,7.34,7.38,751700,0.0,1.0
2007-08-03,6.9,7.44,6.84,7.44,1110200,6.9,7.44,6.84,7.44,1110200,0.0,1.0
2007-08-06,6.91,6.99,6.75,6.96,1095000,6.91,6.99,6.75,6.96,1095000,0.0,1.0
2007-08-07,6.65,6.93,6.55,6.87,1569600,6.65,6.93,6.55,6.87,1569600,0.0,1.0
2007-08-08,7.14,7.15,6.55,6.66,2558400,7.14,7.15,6.55,6.66,2558400,0.0,1.0
2007-08-09,6.82,7.08,6.69,7.01,1616000,6.82,7.08,6.69,7.01,1616000,0.0,1.0
2007-08-10,6.98,7.22,6.67,6.71,1267000,6.98,7.22,6.67,6.71,1267000,0.0,1.0
2007-08-13,6.73,7.06,6.71,7.04,1094400,6.73,7.06,6.71,7.04,1094400,0.0,1.0
2007-08-14,6.68,6.76,6.67,6.73,517800,6.68,6.76,6.67,6.73,517800,0.0,1.0
2007-08-15,6.73,6.78,6.62,6.68,658200,6.73,6.78,6.62,6.68,658200,0.0,1.0
2007-08-16,6.75,6.94,6.67,6.71,1045100,6.75,6.94,6.67,6.71,1045100,0.0,1.0
2007-08-17,6.97,7.09,6.8,7.05,1162600,6.97,7.09,6.8,7.05,1162600,0.0,1.0
2007-08-20,7.12,7.14,6.94,7.0,607200,7.12,7.14,6.94,7.0,607200,0.0,1.0
2007-08-21,7.09,7.13,7.0,7.1,432700,7.09,7.13,7.0,7.1,432700,0.0,1.0
2007-08-22,7.07,7.21,7.05,7.18,655100,7.07,7.21,7.05,7.18,655100,0.0,1.0
2007-08-23,6.84,7.12,6.79,7.12,882200,6.84,7.12,6.79,7.12,882200,0.0,1.0
2007-08-24,6.89,6.89,6.77,6.87,370300,6.89,6.89,6.77,6.87,370300,0.0,1.0
2007-08-27,6.72,6.89,6.7,6.88,338700,6.72,6.89,6.7,6.88,338700,0.0,1.0
2007-08-28,6.38,6.7,6.37,6.68,649900,6.38,6.7,6.37,6.68,649900,0.0,1.0
2007-08-29,6.67,6.68,6.43,6.44,947500,6.67,6.68,6.43,6.44,947500,0.0,1.0
2007-08-30,6.6,6.75,6.55,6.66,335900,6.6,6.75,6.55,6.66,335900,0.0,1.0
2007-08-31,6.81,6.84,6.71,6.71,767300,6.81,6.84,6.71,6.71,767300,0.0,1.0
2007-09-04,6.9,6.93,6.73,6.79,711400,6.9,6.93,6.73,6.79,711400,0.0,1.0
2007-09-05,6.71,6.89,6.7,6.84,842300,6.71,6.89,6.7,6.84,842300,0.0,1.0
2007-09-06,6.87,7.16,6.83,7.0,1140100,6.87,7.16,6.83,7.0,1140100,0.0,1.0
2007-09-07,6.59,6.82,6.48,6.8,861300,6.59,6.82,6.48,6.8,861300,0.0,1.0
2007-09-10,6.68,6.85,6.53,6.76,1316900,6.68,6.85,6.53,6.76,1316900,0.0,1.0
2007-09-11,6.81,6.86,6.71,6.73,1529600,6.81,6.86,6.71,6.73,1529600,0.0,1.0
2007-09-12,6.74,6.86,6.7,6.79,490700,6.74,6.86,6.7,6.79,490700,0.0,1.0
2007-09-13,6.66,6.81,6.64,6.79,612700,6.66,6.81,6.64,6.79,612700,0.0,1.0
2007-09-14,6.48,6.6,6.48,6.6,633400,6.48,6.6,6.48,6.6,633400,0.0,1.0
2007-09-17,6.24,6.49,6.2,6.49,1389400,6.24,6.49,6.2,6.49,1389400,0.0,1.0
2007-09-18,6.35,6.43,6.21,6.26,1627200,6.35,6.43,6.21,6.26,1627200,0.0,1.0
2007-09-19,6.58,6.6,6.39,6.43,1010900,6.58,6.6,6.39,6.43,1010900,0.0,1.0
2007-09-20,6.46,6.62,6.44,6.56,358400,6.46,6.62,6.44,6.56,358400,0.0,1.0
2007-09-21,6.52,6.58,6.48,6.51,772000,6.52,6.58,6.48,6.51,772000,0.0,1.0
2007-09-24,6.3,6.6,6.19,6.52,776600,6.3,6.6,6.19,6.52,776600,0.0,1.0
2007-09-25,6.39,6.44,6.22,6.25,421900,6.39,6.44,6.22,6.25,421900,0.0,1.0
2007-09-26,6.46,6.52,6.38,6.42,410200,6.46,6.52,6.38,6.42,410200,0.0,1.0
2007-09-27,6.49,6.54,6.42,6.5,491100,6.49,6.54,6.42,6.5,491100,0.0,1.0
2007-09-28,6.4,6.52,6.35,6.48,650300,6.4,6.52,6.35,6.48,650300,0.0,1.0
2007-10-01,6.58,6.58,6.39,6.39,498900,6.58,6.58,6.39,6.39,498900,0.0,1.0
2007-10-02,6.62,6.72,6.57,6.6,593500,6.62,6.72,6.57,6.6,593500,0.0,1.0
2007-10-03,6.51,6.59,6.49,6.57,364000,6.51,6.59,6.49,6.57,364000,0.0,1.0
2007-10-04,6.49,6.56,6.48,6.53,766200,6.49,6.56,6.48,6.53,766200,0.0,1.0
2007-10-05,6.55,6.64,6.49,6.58,900000,6.55,6.64,6.49,6.58,900000,0.0,1.0
2007-10-08,6.58,6.65,6.52,6.54,331600,6.58,6.65,6.52,6.54,331600,0.0,1.0
2007-10-09,6.62,6.62,6.49,6.61,514200,6.62,6.62,6.49,6.61,514200,0.0,1.0
2007-10-10,6.75,6.75,6.62,6.62,720800,6.75,6.75,6.62,6.62,720800,0.0,1.0
2007-10-11,6.68,6.92,6.64,6.8,639800,6.68,6.92,6.64,6.8,639800,0.0,1.0
2007-10-12,6.85,6.89,6.69,6.69,325300,6.85,6.89,6.69,6.69,325300,0.0,1.0
2007-10-15,6.59,6.85,6.59,6.85,640600,6.59,6.85,6.59,6.85,640600,0.0,1.0
2007-10-16,6.54,6.71,6.52,6.56,413800,6.54,6.71,6.52,6.56,413800,0.0,1.0
2007-10-17,6.76,6.84,6.6,6.66,693000,6.76,6.84,6.6,6.66,693000,0.0,1.0
2007-10-18,6.75,6.79,6.68,6.74,322900,6.75,6.79,6.68,6.74,322900,0.0,1.0
2007-10-19,6.44,6.74,6.41,6.74,588300,6.44,6.74,6.41,6.74,588300,0.0,1.0
2007-10-22,7.28,7.33,6.61,6.61,1961100,7.28,7.33,6.61,6.61,1961100,0.0,1.0
2007-10-23,7.41,7.45,7.14,7.35,1570300,7.41,7.45,7.14,7.35,1570300,0.0,1.0
2007-10-24,6.98,7.31,6.94,7.3,1250300,6.98,7.31,6.94,7.3,1250300,0.0,1.0
2007-10-25,6.36,6.657,6.26,6.38,3576700,6.36,6.657,6.26,6.38,3576700,0.0,1.0
2007-10-26,6.3,6.49,6.16,6.41,2025100,6.3,6.49,6.16,6.41,2025100,0.0,1.0
2007-10-29,6.16,6.35,6.15,6.32,873900,6.16,6.35,6.15,6.32,873900,0.0,1.0
2007-10-30,5.99,6.16,5.92,6.16,1639000,5.99,6.16,5.92,6.16,1639000,0.0,1.0
2007-10-31,6.15,6.2,5.98,6.0,902700,6.15,6.2,5.98,6.0,902700,0.0,1.0
2007-11-01,5.94,6.14,5.88,6.04,1351200,5.94,6.14,5.88,6.04,1351200,0.0,1.0
2007-11-02,5.92,6.04,5.84,6.04,590300,5.92,6.04,5.84,6.04,590300,0.0,1.0
2007-11-05,5.93,5.95,5.8,5.85,604600,5.93,5.95,5.8,5.85,604600,0.0,1.0
2007-11-06,5.94,5.99,5.7,5.94,999700,5.94,5.99,5.7,5.94,999700,0.0,1.0
2007-11-07,5.67,5.9,5.62,5.86,1178100,5.67,5.9,5.62,5.86,1178100,0.0,1.0
2007-11-08,5.73,5.77,5.54,5.72,948500,5.73,5.77,5.54,5.72,948500,0.0,1.0
2007-11-09,5.74,5.82,5.61,5.68,825900,5.74,5.82,5.61,5.68,825900,0.0,1.0
2007-11-12,5.67,5.9,5.6,5.76,860800,5.67,5.9,5.6,5.76,860800,0.0,1.0
2007-11-13,5.64,5.78,5.58,5.72,1294500,5.64,5.78,5.58,5.72,1294500,0.0,1.0
2007-11-14,5.84,5.84,5.66,5.74,699500,5.84,5.84,5.66,5.74,699500,0.0,1.0
2007-11-15,5.78,5.83,5.74,5.8,499100,5.78,5.83,5.74,5.8,499100,0.0,1.0
2007-11-16,5.59,5.79,5.461,5.78,1130300,5.59,5.79,5.461,5.78,1130300,0.0,1.0
2007-11-19,5.67,5.7,5.5,5.52,838000,5.67,5.7,5.5,5.52,838000,0.0,1.0
2007-11-20,5.8,5.83,5.615,5.65,1603200,5.8,5.83,5.615,5.65,1603200,0.0,1.0
2007-11-21,5.8,5.85,5.6799,5.76,577400,5.8,5.85,5.6799,5.76,577400,0.0,1.0
2007-11-23,5.81,5.82,5.74,5.81,250700,5.81,5.82,5.74,5.81,250700,0.0,1.0
2007-11-26,5.9,6.03,5.8,5.81,782300,5.9,6.03,5.8,5.81,782300,0.0,1.0
2007-11-27,5.91,6.06,5.84,5.93,1161900,5.91,6.06,5.84,5.93,1161900,0.0,1.0
2007-11-28,5.89,6.05,5.86,5.99,1014100,5.89,6.05,5.86,5.99,1014100,0.0,1.0
2007-11-29,5.83,5.95,5.8,5.86,479600,5.83,5.95,5.8,5.86,479600,0.0,1.0
2007-11-30,5.7,5.93,5.68,5.91,950700,5.7,5.93,5.68,5.91,950700,0.0,1.0
2007-12-03,5.47,5.69,5.47,5.68,540900,5.47,5.69,5.47,5.68,540900,0.0,1.0
2007-12-04,5.36,5.46,5.33,5.43,525500,5.36,5.46,5.33,5.43,525500,0.0,1.0
2007-12-05,5.5,5.53,5.43,5.5,437600,5.5,5.53,5.43,5.5,437600,0.0,1.0
2007-12-06,5.43,5.54,5.39,5.51,710600,5.43,5.54,5.39,5.51,710600,0.0,1.0
2007-12-07,5.36,5.42,5.33,5.37,402900,5.36,5.42,5.33,5.37,402900,0.0,1.0
2007-12-10,5.29,5.39,5.22,5.37,684400,5.29,5.39,5.22,5.37,684400,0.0,1.0
2007-12-11,5.2,5.37,5.17,5.33,703200,5.2,5.37,5.17,5.33,703200,0.0,1.0
2007-12-12,5.11,5.32,5.03,5.28,1089600,5.11,5.32,5.03,5.28,1089600,0.0,1.0
2007-12-13,4.98,5.13,4.9,5.04,1937100,4.98,5.13,4.9,5.04,1937100,0.0,1.0
2007-12-14,4.76,5.04,4.67,4.91,1965500,4.76,5.04,4.67,4.91,1965500,0.0,1.0
2007-12-17,4.56,4.78,4.47,4.78,1669300,4.56,4.78,4.47,4.78,1669300,0.0,1.0
2007-12-18,4.7,5.08,4.7,4.99,2208000,4.7,5.08,4.7,4.99,2208000,0.0,1.0
2007-12-19,4.89,4.91,4.71,4.71,1334400,4.89,4.91,4.71,4.71,1334400,0.0,1.0
2007-12-20,5.0,5.0,4.85,4.95,1224400,5.0,5.0,4.85,4.95,1224400,0.0,1.0
2007-12-21,5.1,5.14,5.04,5.07,1298100,5.1,5.14,5.04,5.07,1298100,0.0,1.0
2007-12-24,5.11,5.14,5.06,5.13,246000,5.11,5.14,5.06,5.13,246000,0.0,1.0
2007-12-26,5.04,5.13,5.0,5.05,688700,5.04,5.13,5.0,5.05,688700,0.0,1.0
2007-12-27,5.26,5.34,5.18,5.21,1359200,5.26,5.34,5.18,5.21,1359200,0.0,1.0
2007-12-28,5.17,5.3,5.11,5.29,780100,5.17,5.3,5.11,5.29,780100,0.0,1.0
2007-12-31,5.28,5.3,5.07,5.14,840900,5.28,5.3,5.07,5.14,840900,0.0,1.0
2008-01-02,5.02,5.27,4.94,5.26,834900,5.02,5.27,4.94,5.26,834900,0.0,1.0
2008-01-03,4.81,5.04,4.79,5.02,673600,4.81,5.04,4.79,5.02,673600,0.0,1.0
2008-01-04,4.61,4.8,4.59,4.74,557200,4.61,4.8,4.59,4.74,557200,0.0,1.0
2008-01-07,4.65,4.71,4.51,4.63,865900,4.65,4.71,4.51,4.63,865900,0.0,1.0
2008-01-08,4.46,4.74,4.44,4.71,861400,4.46,4.74,4.44,4.71,861400,0.0,1.0
2008-01-09,4.59,4.63,4.5,4.5,1424300,4.59,4.63,4.5,4.5,1424300,0.0,1.0
2008-01-10,4.74,4.8,4.52,4.62,749200,4.74,4.8,4.52,4.62,749200,0.0,1.0
2008-01-11,4.6,4.72,4.46,4.71,829600,4.6,4.72,4.46,4.71,829600,0.0,1.0
2008-01-14,4.73,4.79,4.6,4.62,719900,4.73,4.79,4.6,4.62,719900,0.0,1.0
2008-01-15,4.7,4.72,4.6,4.65,667700,4.7,4.72,4.6,4.65,667700,0.0,1.0
2008-01-16,4.68,4.81,4.5,4.68,753400,4.68,4.81,4.5,4.68,753400,0.0,1.0
2008-01-17,4.6,4.77,4.6,4.71,717400,4.6,4.77,4.6,4.71,717400,0.0,1.0
2008-01-18,4.68,4.83,4.6,4.6,1099600,4.68,4.83,4.6,4.6,1099600,0.0,1.0
2008-01-22,4.7,4.8,4.48,4.48,672800,4.7,4.8,4.48,4.48,672800,0.0,1.0
2008-01-23,4.51,4.72,4.34,4.66,1287600,4.51,4.72,4.34,4.66,1287600,0.0,1.0
2008-01-24,4.61,4.63,4.455,4.53,1774000,4.61,4.63,4.455,4.53,1774000,0.0,1.0
2008-01-25,4.71,4.75,4.66,4.69,923600,4.71,4.75,4.66,4.69,923600,0.0,1.0
2008-01-28,4.58,4.71,4.53,4.71,671000,4.58,4.71,4.53,4.71,671000,0.0,1.0
2008-01-29,4.68,4.68,4.56,4.62,501700,4.68,4.68,4.56,4.62,501700,0.0,1.0
2008-01-30,4.53,4.9,4.52,4.68,1744500,4.53,4.9,4.52,4.68,1744500,0.0,1.0
2008-01-31,4.25,4.46,4.0,4.33,3815600,4.25,4.46,4.0,4.33,3815600,0.0,1.0
2008-02-01,4.22,4.33,4.13,4.28,3728300,4.22,4.33,4.13,4.28,3728300,0.0,1.0
2008-02-04,4.68,4.77,4.23,4.23,2715300,4.68,4.77,4.23,4.23,2715300,0.0,1.0
2008-02-05,4.51,4.7,4.49,4.56,1560700,4.51,4.7,4.49,4.56,1560700,0.0,1.0
2008-02-06,4.58,4.77,4.53,4.56,917200,4.58,4.77,4.53,4.56,917200,0.0,1.0
2008-02-07,4.52,4.63,4.45,4.55,710400,4.52,4.63,4.45,4.55,710400,0.0,1.0
2008-02-08,4.99,5.125,4.54,4.56,2207500,4.99,5.125,4.54,4.56,2207500,0.0,1.0
2008-02-11,4.78,5.09,4.76,4.99,1633100,4.78,5.09,4.76,4.99,1633100,0.0,1.0
2008-02-12,4.91,4.96,4.75,4.82,1009800,4.91,4.96,4.75,4.82,1009800,0.0,1.0
2008-02-13,5.19,5.19,4.86,4.95,1018300,5.19,5.19,4.86,4.95,1018300,0.0,1.0
2008-02-14,5.11,5.21,5.09,5.2,875600,5.11,5.21,5.09,5.2,875600,0.0,1.0
2008-02-15,5.17,5.22,5.06,5.09,935300,5.17,5.22,5.06,5.09,935300,0.0,1.0
2008-02-19,5.01,5.3,5.0,5.2,1334800,5.01,5.3,5.0,5.2,1334800,0.0,1.0
2008-02-20,5.18,5.2,5.0,5.0,964400,5.18,5.2,5.0,5.0,964400,0.0,1.0
2008-02-21,5.23,5.36,5.172,5.19,1172600,5.23,5.36,5.172,5.19,1172600,0.0,1.0
2008-02-22,5.14,5.27,5.04,5.21,812000,5.14,5.27,5.04,5.21,812000,0.0,1.0
2008-02-25,5.24,5.27,5.1,5.13,838200,5.24,5.27,5.1,5.13,838200,0.0,1.0
2008-02-26,5.32,5.4,5.2,5.21,1275900,5.32,5.4,5.2,5.21,1275900,0.0,1.0
2008-02-27,5.45,5.59,5.23,5.28,976800,5.45,5.59,5.23,5.28,976800,0.0,1.0
2008-02-28,5.17,5.42,5.13,5.38,1434700,5.17,5.42,5.13,5.38,1434700,0.0,1.0
2008-02-29,5.14,5.27,5.11,5.15,801200,5.14,5.27,5.11,5.15,801200,0.0,1.0
2008-03-03,5.15,5.26,5.08,5.13,1323200,5.15,5.26,5.08,5.13,1323200,0.0,1.0
2008-03-04,5.27,5.3,5.1,5.11,838600,5.27,5.3,5.1,5.11,838600,0.0,1.0
2008-03-05,5.27,5.37,5.23,5.28,824700,5.27,5.37,5.23,5.28,824700,0.0,1.0
2008-03-06,5.11,5.32,5.11,5.23,751200,5.11,5.32,5.11,5.23,751200,0.0,1.0
2008-03-07,5.24,5.34,5.1,5.1,1057600,5.24,5.34,5.1,5.1,1057600,0.0,1.0
2008-03-10,4.92,5.25,4.92,5.25,1092100,4.92,5.25,4.92,5.25,1092100,0.0,1.0
2008-03-11,5.09,5.24,4.92,4.92,1198600,5.09,5.24,4.92,4.92,1198600,0.0,1.0
2008-03-12,5.1,5.11,5.03,5.09,1380000,5.1,5.11,5.03,5.09,1380000,0.0,1.0
2008-03-13,5.25,5.28,4.97,5.09,3455200,5.25,5.28,4.97,5.09,3455200,0.0,1.0
2008-03-14,5.44,5.53,5.205,5.26,1818400,5.44,5.53,5.205,5.26,1818400,0.0,1.0
2008-03-17,5.58,5.71,5.33,5.37,2079800,5.58,5.71,5.33,5.37,2079800,0.0,1.0
2008-03-18,5.99,6.0,5.65,5.65,3619800,5.99,6.0,5.65,5.65,3619800,0.0,1.0
2008-03-19,5.74,6.17,5.74,6.02,1247000,5.74,6.17,5.74,6.02,1247000,0.0,1.0
2008-03-20,6.0,6.03,5.67,5.82,1892600,6.0,6.03,5.67,5.82,1892600,0.0,1.0
2008-03-24,6.09,6.14,5.9716,6.04,1486300,6.09,6.14,5.9716,6.04,1486300,0.0,1.0
2008-03-25,6.11,6.14,5.87,6.1,1137400,6.11,6.14,5.87,6.1,1137400,0.0,1.0
2008-03-26,6.1,6.17,5.99,6.07,2270700,6.1,6.17,5.99,6.07,2270700,0.0,1.0
2008-03-27,6.35,6.62,6.09,6.11,2997400,6.35,6.62,6.09,6.11,2997400,0.0,1.0
2008-03-28,6.63,6.81,6.56,6.7,2311600,6.63,6.81,6.56,6.7,2311600,0.0,1.0
2008-03-31,6.72,6.8,6.52,6.61,1626900,6.72,6.8,6.52,6.61,1626900,0.0,1.0
2008-04-01,6.82,6.95,6.72,6.75,3048900,6.82,6.95,6.72,6.75,3048900,0.0,1.0
2008-04-02,6.92,6.96,6.8,6.89,2137200,6.92,6.96,6.8,6.89,2137200,0.0,1.0
2008-04-03,7.15,7.38,6.91,6.92,3365800,7.15,7.38,6.91,6.92,3365800,0.0,1.0
2008-04-04,7.25,7.29,6.95,7.17,1464300,7.25,7.29,6.95,7.17,1464300,0.0,1.0
2008-04-07,6.92,7.2,6.8201,6.85,2110600,6.92,7.2,6.8201,6.85,2110600,0.0,1.0
2008-04-08,6.73,6.95,6.63,6.91,1730900,6.73,6.95,6.63,6.91,1730900,0.0,1.0
2008-04-09,6.75,6.9,6.61,6.71,1638300,6.75,6.9,6.61,6.71,1638300,0.0,1.0
2008-04-10,6.67,6.8,6.45,6.56,2336800,6.67,6.8,6.45,6.56,2336800,0.0,1.0
2008-04-11,6.43,6.68,6.38,6.57,1754600,6.43,6.68,6.38,6.57,1754600,0.0,1.0
2008-04-14,6.66,6.78,6.36,6.46,1248000,6.66,6.78,6.36,6.46,1248000,0.0,1.0
2008-04-15,7.16,7.28,6.63,6.75,3668400,7.16,7.28,6.63,6.75,3668400,0.0,1.0
2008-04-16,7.14,7.25,7.02,7.18,1886500,7.14,7.25,7.02,7.18,1886500,0.0,1.0
2008-04-17,7.13,7.25,7.0,7.12,1071600,7.13,7.25,7.0,7.12,1071600,0.0,1.0
2008-04-18,7.4,7.53,7.11,7.27,1484600,7.4,7.53,7.11,7.27,1484600,0.0,1.0
2008-04-21,7.16,7.19,6.9,6.96,2816600,7.16,7.19,6.9,6.96,2816600,0.0,1.0
2008-04-22,7.01,7.22,6.95,7.1,2545600,7.01,7.22,6.95,7.1,2545600,0.0,1.0
2008-04-23,7.28,7.33,6.95,7.02,1634000,7.28,7.33,6.95,7.02,1634000,0.0,1.0
2008-04-24,7.53,7.59,7.24,7.27,1470100,7.53,7.59,7.24,7.27,1470100,0.0,1.0
2008-04-25,7.4,7.57,7.2,7.57,1263700,7.4,7.57,7.2,7.57,1263700,0.0,1.0
2008-04-28,7.13,7.5,7.11,7.4,1458500,7.13,7.5,7.11,7.4,1458500,0.0,1.0
2008-04-29,7.11,7.27,7.04,7.15,866500,7.11,7.27,7.04,7.15,866500,0.0,1.0
2008-04-30,7.15,7.29,7.12,7.15,618600,7.15,7.29,7.12,7.15,618600,0.0,1.0
2008-05-01,7.43,7.63,7.19,7.22,1417600,7.43,7.63,7.19,7.22,1417600,0.0,1.0
2008-05-02,5.85,6.83,5.65,6.72,5472500,5.85,6.83,5.65,6.72,5472500,0.0,1.0
2008-05-05,5.66,5.92,5.495,5.8,3259800,5.66,5.92,5.495,5.8,3259800,0.0,1.0
2008-05-06,5.67,5.755,5.56,5.6,940600,5.67,5.755,5.56,5.6,940600,0.0,1.0
2008-05-07,5.75,5.84,5.68,5.7,1180000,5.75,5.84,5.68,5.7,1180000,0.0,1.0
2008-05-08,5.97,6.02,5.81,5.84,1665400,5.97,6.02,5.81,5.84,1665400,0.0,1.0
2008-05-09,5.9,6.0,5.85,5.89,1015800,5.9,6.0,5.85,5.89,1015800,0.0,1.0
2008-05-12,6.07,6.09,5.85,5.93,608600,6.07,6.09,5.85,5.93,608600,0.0,1.0
2008-05-13,6.13,6.17,6.02,6.15,534800,6.13,6.17,6.02,6.15,534800,0.0,1.0
2008-05-14,6.22,6.32,6.05,6.13,852600,6.22,6.32,6.05,6.13,852600,0.0,1.0
2008-05-15,6.28,6.35,6.17,6.21,652400,6.28,6.35,6.17,6.21,652400,0.0,1.0
2008-05-16,6.18,6.37,6.05,6.33,1062700,6.18,6.37,6.05,6.33,1062700,0.0,1.0
2008-05-19,6.33,6.4,6.2,6.25,1158700,6.33,6.4,6.2,6.25,1158700,0.0,1.0
2008-05-20,6.07,6.34,6.02,6.29,942800,6.07,6.34,6.02,6.29,942800,0.0,1.0
2008-05-21,6.1,6.28,6.0,6.1,892600,6.1,6.28,6.0,6.1,892600,0.0,1.0
2008-05-22,6.22,6.26,6.08,6.14,718400,6.22,6.26,6.08,6.14,718400,0.0,1.0
2008-05-23,6.22,6.27,6.13,6.18,587300,6.22,6.27,6.13,6.18,587300,0.0,1.0
2008-05-27,6.4,6.41,6.22,6.25,1039200,6.4,6.41,6.22,6.25,1039200,0.0,1.0
2008-05-28,6.29,6.47,6.225,6.44,314700,6.29,6.47,6.225,6.44,314700,0.0,1.0
2008-05-29,6.31,6.42,6.26,6.26,407900,6.31,6.42,6.26,6.26,407900,0.0,1.0
2008-05-30,6.56,6.58,6.29,6.31,688200,6.56,6.58,6.29,6.31,688200,0.0,1.0
2008-06-02,6.45,6.68,6.36,6.53,477400,6.45,6.68,6.36,6.53,477400,0.0,1.0
2008-06-03,6.42,6.6,6.3,6.46,556500,6.42,6.6,6.3,6.46,556500,0.0,1.0
2008-06-04,6.63,6.65,6.36,6.38,598600,6.63,6.65,6.36,6.38,598600,0.0,1.0
2008-06-05,7.0,7.01,6.79,6.8,1500100,7.0,7.01,6.79,6.8,1500100,0.0,1.0
2008-06-06,6.59,7.03,6.56,7.0,1371300,6.59,7.03,6.56,7.0,1371300,0.0,1.0
2008-06-09,6.42,6.74,6.34,6.64,801300,6.42,6.74,6.34,6.64,801300,0.0,1.0
2008-06-10,6.37,6.42,6.3,6.39,474400,6.37,6.42,6.3,6.39,474400,0.0,1.0
2008-06-11,6.08,6.39,6.08,6.33,536000,6.08,6.39,6.08,6.33,536000,0.0,1.0
2008-06-12,6.17,6.22,6.02,6.15,568100,6.17,6.22,6.02,6.15,568100,0.0,1.0
2008-06-13,6.33,6.35,6.19,6.24,363500,6.33,6.35,6.19,6.24,363500,0.0,1.0
2008-06-16,6.48,6.48,6.25,6.32,252600,6.48,6.48,6.25,6.32,252600,0.0,1.0
2008-06-17,6.28,6.5,6.24,6.44,375100,6.28,6.5,6.24,6.44,375100,0.0,1.0
2008-06-18,6.09,6.26,6.0,6.26,401200,6.09,6.26,6.0,6.26,401200,0.0,1.0
2008-06-19,6.22,6.23,6.01,6.09,593500,6.22,6.23,6.01,6.09,593500,0.0,1.0
2008-06-20,6.06,6.2,6.0,6.03,765000,6.06,6.2,6.0,6.03,765000,0.0,1.0
2008-06-23,5.98,6.19,5.95,6.11,324400,5.98,6.19,5.95,6.11,324400,0.0,1.0
2008-06-24,5.95,6.08,5.83,5.92,416200,5.95,6.08,5.83,5.92,416200,0.0,1.0
2008-06-25,6.18,6.22,5.96,5.98,537500,6.18,6.22,5.96,5.98,537500,0.0,1.0
2008-06-26,5.96,6.12,5.9,6.12,495800,5.96,6.12,5.9,6.12,495800,0.0,1.0
2008-06-27,5.93,6.09,5.82,5.95,2411100,5.93,6.09,5.82,5.95,2411100,0.0,1.0
2008-06-30,5.56,5.99,5.55,5.96,1170900,5.56,5.99,5.55,5.96,1170900,0.0,1.0
2008-07-01,5.46,5.56,5.3,5.56,800000,5.46,5.56,5.3,5.56,800000,0.0,1.0
2008-07-02,5.2,5.53,5.19,5.45,718900,5.2,5.53,5.19,5.45,718900,0.0,1.0
2008-07-03,5.04,5.29,4.91,5.27,894900,5.04,5.29,4.91,5.27,894900,0.0,1.0
2008-07-07,5.2,5.24,5.01,5.08,953200,5.2,5.24,5.01,5.08,953200,0.0,1.0
2008-07-08,5.15,5.26,5.09,5.2,979000,5.15,5.26,5.09,5.2,979000,0.0,1.0
2008-07-09,4.8,5.21,4.79,5.14,1111400,4.8,5.21,4.79,5.14,1111400,0.0,1.0
2008-07-10,4.91,4.97,4.76,4.81,1377100,4.91,4.97,4.76,4.81,1377100,0.0,1.0
2008-07-11,4.8,4.86,4.61,4.86,1572000,4.8,4.86,4.61,4.86,1572000,0.0,1.0
2008-07-14,4.62,4.89,4.465,4.86,982600,4.62,4.89,4.465,4.86,982600,0.0,1.0
2008-07-15,4.89,5.05,4.46,4.56,1691800,4.89,5.05,4.46,4.56,1691800,0.0,1.0
2008-07-16,5.0,5.03,4.79,4.87,1138400,5.0,5.03,4.79,4.87,1138400,0.0,1.0
2008-07-17,4.74,5.05,4.73,5.01,1480400,4.74,5.05,4.73,5.01,1480400,0.0,1.0
2008-07-18,4.75,4.8,4.67,4.77,1818700,4.75,4.8,4.67,4.77,1818700,0.0,1.0
2008-07-21,4.65,4.83,4.63,4.76,1019800,4.65,4.83,4.63,4.76,1019800,0.0,1.0
2008-07-22,4.52,4.655,4.46,4.64,1490400,4.52,4.655,4.46,4.64,1490400,0.0,1.0
2008-07-23,4.83,4.87,4.58,4.58,1234100,4.83,4.87,4.58,4.58,1234100,0.0,1.0
2008-07-24,6.06,6.55,5.49,5.49,4857900,6.06,6.55,5.49,5.49,4857900,0.0,1.0
2008-07-25,5.85,6.07,5.78,5.95,1677000,5.85,6.07,5.78,5.95,1677000,0.0,1.0
2008-07-28,5.59,5.86,5.56,5.78,923200,5.59,5.86,5.56,5.78,923200,0.0,1.0
2008-07-29,5.73,5.91,5.67,5.67,1464700,5.73,5.91,5.67,5.67,1464700,0.0,1.0
2008-07-30,6.0,6.01,5.77,5.78,1532900,6.0,6.01,5.77,5.78,1532900,0.0,1.0
2008-07-31,5.68,6.01,5.68,5.92,967400,5.68,6.01,5.68,5.92,967400,0.0,1.0
2008-08-01,5.56,5.75,5.51,5.69,919300,5.56,5.75,5.51,5.69,919300,0.0,1.0
2008-08-04,5.74,5.78,5.49,5.54,1260300,5.74,5.78,5.49,5.54,1260300,0.0,1.0
2008-08-05,5.73,5.79,5.62,5.75,1202200,5.73,5.79,5.62,5.75,1202200,0.0,1.0
2008-08-06,5.66,5.83,5.57,5.7,1429200,5.66,5.83,5.57,5.7,1429200,0.0,1.0
2008-08-07,5.93,6.01,5.57,5.58,959500,5.93,6.01,5.57,5.58,959500,0.0,1.0
2008-08-08,5.9,6.02,5.8,5.82,1100000,5.9,6.02,5.8,5.82,1100000,0.0,1.0
2008-08-11,5.98,6.02,5.86,5.91,877300,5.98,6.02,5.86,5.91,877300,0.0,1.0
2008-08-12,5.83,6.02,5.75,5.97,1184100,5.83,6.02,5.75,5.97,1184100,0.0,1.0
2008-08-13,5.53,5.82,5.48,5.82,1104200,5.53,5.82,5.48,5.82,1104200,0.0,1.0
2008-08-14,5.4,5.59,5.38,5.53,733600,5.4,5.59,5.38,5.53,733600,0.0,1.0
2008-08-15,5.57,5.61,5.38,5.47,785600,5.57,5.61,5.38,5.47,785600,0.0,1.0
2008-08-18,5.75,5.77,5.5,5.56,1429200,5.75,5.77,5.5,5.56,1429200,0.0,1.0
2008-08-19,5.8,6.01,5.69,5.75,1066200,5.8,6.01,5.69,5.75,1066200,0.0,1.0
2008-08-20,5.83,5.93,5.72,5.81,480300,5.83,5.93,5.72,5.81,480300,0.0,1.0
2008-08-21,5.89,5.91,5.76,5.78,659800,5.89,5.91,5.76,5.78,659800,0.0,1.0
2008-08-22,5.97,5.98,5.89,5.95,463700,5.97,5.98,5.89,5.95,463700,0.0,1.0
2008-08-25,5.95,6.0,5.92,6.0,442100,5.95,6.0,5.92,6.0,442100,0.0,1.0
2008-08-26,5.91,5.97,5.9,5.95,691300,5.91,5.97,5.9,5.95,691300,0.0,1.0
2008-08-27,6.21,6.24,5.9,5.92,1137900,6.21,6.24,5.9,5.92,1137900,0.0,1.0
2008-08-28,6.32,6.32,6.18,6.22,689400,6.32,6.32,6.18,6.22,689400,0.0,1.0
2008-08-29,6.21,6.27,6.14,6.27,959600,6.21,6.27,6.14,6.27,959600,0.0,1.0
2008-09-02,6.39,6.455,6.23,6.24,1439300,6.39,6.455,6.23,6.24,1439300,0.0,1.0
2008-09-03,6.17,6.46,6.14,6.46,1094600,6.17,6.46,6.14,6.46,1094600,0.0,1.0
2008-09-04,5.73,6.16,5.72,6.14,1091900,5.73,6.16,5.72,6.14,1091900,0.0,1.0
2008-09-05,5.66,5.77,5.6,5.71,1238000,5.66,5.77,5.6,5.71,1238000,0.0,1.0
2008-09-08,5.67,5.97,5.62,5.76,1134300,5.67,5.97,5.62,5.76,1134300,0.0,1.0
2008-09-09,5.44,5.78,5.41,5.68,984500,5.44,5.78,5.41,5.68,984500,0.0,1.0
2008-09-10,5.58,5.64,5.45,5.52,1311900,5.58,5.64,5.45,5.52,1311900,0.0,1.0
2008-09-11,5.54,5.55,5.43,5.51,1167700,5.54,5.55,5.43,5.51,1167700,0.0,1.0
2008-09-12,5.46,5.57,5.4,5.5,943200,5.46,5.57,5.4,5.5,943200,0.0,1.0
2008-09-15,5.18,5.52,5.12,5.45,1160000,5.18,5.52,5.12,5.45,1160000,0.0,1.0
2008-09-16,5.26,5.28,5.0,5.09,1082400,5.26,5.28,5.0,5.09,1082400,0.0,1.0
2008-09-17,5.24,5.39,5.17,5.25,1059100,5.24,5.39,5.17,5.25,1059100,0.0,1.0
2008-09-18,5.54,5.6,5.18,5.34,1265700,5.54,5.6,5.18,5.34,1265700,0.0,1.0
2008-09-19,6.0,6.09,5.68,5.78,1799500,6.0,6.09,5.68,5.78,1799500,0.0,1.0
2008-09-22,5.91,6.1,5.88,5.95,1065900,5.91,6.1,5.88,5.95,1065900,0.0,1.0
2008-09-23,5.72,5.94,5.64,5.91,515900,5.72,5.94,5.64,5.91,515900,0.0,1.0
2008-09-24,5.55,5.87,5.53,5.72,507900,5.55,5.87,5.53,5.72,507900,0.0,1.0
2008-09-25,5.64,5.78,5.55,5.59,675600,5.64,5.78,5.55,5.59,675600,0.0,1.0
2008-09-26,5.45,5.59,5.38,5.49,637700,5.45,5.59,5.38,5.49,637700,0.0,1.0
2008-09-29,5.15,5.36,5.07,5.35,691400,5.15,5.36,5.07,5.35,691400,0.0,1.0
2008-09-30,5.45,5.5,5.1,5.24,652500,5.45,5.5,5.1,5.24,652500,0.0,1.0
2008-10-01,5.25,5.46,5.21,5.41,384000,5.25,5.46,5.21,5.41,384000,0.0,1.0
2008-10-02,5.13,5.3,5.09,5.18,517100,5.13,5.3,5.09,5.18,517100,0.0,1.0
2008-10-03,5.08,5.39,5.08,5.24,656500,5.08,5.39,5.08,5.24,656500,0.0,1.0
2008-10-06,4.94,5.0,4.71,5.0,844400,4.94,5.0,4.71,5.0,844400,0.0,1.0
2008-10-07,4.51,4.99,4.51,4.94,467200,4.51,4.99,4.51,4.94,467200,0.0,1.0
2008-10-08,4.53,4.81,4.38,4.51,1681000,4.53,4.81,4.38,4.51,1681000,0.0,1.0
2008-10-09,4.19,4.64,3.58,4.56,1020300,4.19,4.64,3.58,4.56,1020300,0.0,1.0
2008-10-10,4.37,4.38,3.42,3.96,1599700,4.37,4.38,3.42,3.96,1599700,0.0,1.0
2008-10-13,4.62,4.67,4.35,4.52,694200,4.62,4.67,4.35,4.52,694200,0.0,1.0
2008-10-14,4.71,4.83,4.25,4.73,625300,4.71,4.83,4.25,4.73,625300,0.0,1.0
2008-10-15,4.25,4.72,4.23,4.66,453000,4.25,4.72,4.23,4.66,453000,0.0,1.0
2008-10-16,4.95,5.01,4.31,4.36,828200,4.95,5.01,4.31,4.36,828200,0.0,1.0
2008-10-17,4.8,5.04,3.6,4.85,542500,4.8,5.04,3.6,4.85,542500,0.0,1.0
2008-10-20,5.03,5.04,4.71,4.86,471300,5.03,5.04,4.71,4.86,471300,0.0,1.0
2008-10-21,4.58,5.0,4.58,4.94,567900,4.58,5.0,4.58,4.94,567900,0.0,1.0
2008-10-22,4.59,4.79,4.51,4.54,644200,4.59,4.79,4.51,4.54,644200,0.0,1.0
2008-10-23,4.95,5.0,4.67,4.68,1019300,4.95,5.0,4.67,4.68,1019300,0.0,1.0
2008-10-24,4.94,5.13,4.69,4.71,904800,4.94,5.13,4.69,4.71,904800,0.0,1.0
2008-10-27,4.65,5.0,4.63,4.96,590700,4.65,5.0,4.63,4.96,590700,0.0,1.0
2008-10-28,5.2,5.23,4.63,4.81,806400,5.2,5.23,4.63,4.81,806400,0.0,1.0
2008-10-29,5.215,5.39,5.02,5.06,498100,5.215,5.39,5.02,5.06,498100,0.0,1.0
2008-10-30,5.43,5.45,5.24,5.32,843800,5.43,5.45,5.24,5.32,843800,0.0,1.0
2008-10-31,5.74,5.83,5.33,5.41,1722200,5.74,5.83,5.33,5.41,1722200,0.0,1.0
2008-11-03,5.73,5.92,5.62,5.64,916700,5.73,5.92,5.62,5.64,916700,0.0,1.0
2008-11-04,5.85,5.95,5.69,5.77,564300,5.85,5.95,5.69,5.77,564300,0.0,1.0
2008-11-05,5.66,5.94,5.63,5.81,1336800,5.66,5.94,5.63,5.81,1336800,0.0,1.0
2008-11-06,5.25,5.84,5.19,5.64,1061700,5.25,5.84,5.19,5.64,1061700,0.0,1.0
2008-11-07,5.36,5.49,5.21,5.32,547700,5.36,5.49,5.21,5.32,547700,0.0,1.0
2008-11-10,5.31,5.5,5.15,5.49,609600,5.31,5.5,5.15,5.49,609600,0.0,1.0
2008-11-11,5.08,5.31,5.08,5.25,513200,5.08,5.31,5.08,5.25,513200,0.0,1.0
2008-11-12,4.61,5.03,4.61,5.03,815500,4.61,5.03,4.61,5.03,815500,0.0,1.0
2008-11-13,4.77,4.78,4.24,4.6,934700,4.77,4.78,4.24,4.6,934700,0.0,1.0
2008-11-14,4.08,4.77,4.08,4.68,790100,4.08,4.77,4.08,4.68,790100,0.0,1.0
2008-11-17,4.13,4.33,4.12,4.13,536000,4.13,4.33,4.12,4.13,536000,0.0,1.0
2008-11-18,3.99,4.24,3.81,4.18,638300,3.99,4.24,3.81,4.18,638300,0.0,1.0
2008-11-19,3.74,4.06,3.73,4.0,665700,3.74,4.06,3.73,4.0,665700,0.0,1.0
2008-11-20,3.69,4.18,3.62,3.75,891100,3.69,4.18,3.62,3.75,891100,0.0,1.0
2008-11-21,3.59,3.81,3.35,3.77,776600,3.59,3.81,3.35,3.77,776600,0.0,1.0
2008-11-24,3.83,3.85,3.51,3.59,736800,3.83,3.85,3.51,3.59,736800,0.0,1.0
2008-11-25,3.78,3.86,3.61,3.85,584700,3.78,3.86,3.61,3.85,584700,0.0,1.0
2008-11-26,4.21,4.23,3.69,3.78,514400,4.21,4.23,3.69,3.78,514400,0.0,1.0
2008-11-28,4.22,4.24,4.11,4.16,141700,4.22,4.24,4.11,4.16,141700,0.0,1.0
2008-12-01,3.9,4.23,3.89,4.14,691500,3.9,4.23,3.89,4.14,691500,0.0,1.0
2008-12-02,4.28,4.28,3.86,3.97,847100,4.28,4.28,3.86,3.97,847100,0.0,1.0
2008-12-03,4.23,4.35,4.03,4.18,937300,4.23,4.35,4.03,4.18,937300,0.0,1.0
2008-12-04,2.9,3.8,2.88,3.75,2287600,2.9,3.8,2.88,3.75,2287600,0.0,1.0
2008-12-05,2.9,2.97,2.83,2.92,1181500,2.9,2.97,2.83,2.92,1181500,0.0,1.0
2008-12-08,2.9,2.99,2.78,2.96,826100,2.9,2.99,2.78,2.96,826100,0.0,1.0
2008-12-09,2.94,3.03,2.85,2.86,669400,2.94,3.03,2.85,2.86,669400,0.0,1.0
2008-12-10,2.9,3.04,2.88,2.97,659200,2.9,3.04,2.88,2.97,659200,0.0,1.0
2008-12-11,2.35,2.88,2.34,2.87,1342100,2.35,2.88,2.34,2.87,1342100,0.0,1.0
2008-12-12,2.39,2.56,2.28,2.32,1062700,2.39,2.56,2.28,2.32,1062700,0.0,1.0
2008-12-15,2.35,2.445,2.3,2.41,1201700,2.35,2.445,2.3,2.41,1201700,0.0,1.0
2008-12-16,2.71,2.725,2.39,2.46,1308100,2.71,2.725,2.39,2.46,1308100,0.0,1.0
2008-12-17,2.67,2.73,2.59,2.7,482600,2.67,2.73,2.59,2.7,482600,0.0,1.0
2008-12-18,2.66,2.69,2.54,2.68,745100,2.66,2.69,2.54,2.68,745100,0.0,1.0
2008-12-19,2.67,2.88,2.57,2.87,1027200,2.67,2.88,2.57,2.87,1027200,0.0,1.0
2008-12-22,2.71,2.75,2.59,2.69,417000,2.71,2.75,2.59,2.69,417000,0.0,1.0
2008-12-23,2.47,2.74,2.45,2.72,246700,2.47,2.74,2.45,2.72,246700,0.0,1.0
2008-12-24,2.35,2.54,2.34,2.4,502200,2.35,2.54,2.34,2.4,502200,0.0,1.0
2008-12-26,2.45,2.49,2.35,2.35,342200,2.45,2.49,2.35,2.35,342200,0.0,1.0
2008-12-29,2.38,2.5,2.36,2.46,371900,2.38,2.5,2.36,2.46,371900,0.0,1.0
2008-12-30,2.49,2.5101,2.39,2.45,366300,2.49,2.5101,2.39,2.45,366300,0.0,1.0
2008-12-31,2.68,2.69,2.47,2.47,447600,2.68,2.69,2.47,2.47,447600,0.0,1.0
2009-01-02,2.83,2.88,2.59,2.67,467100,2.83,2.88,2.59,2.67,467100,0.0,1.0
2009-01-05,2.85,2.9,2.73,2.9,313800,2.85,2.9,2.73,2.9,313800,0.0,1.0
2009-01-06,2.97,3.03,2.77,2.88,397400,2.97,3.03,2.77,2.88,397400,0.0,1.0
2009-01-07,2.82,2.99,2.78,2.99,280300,2.82,2.99,2.78,2.99,280300,0.0,1.0
2009-01-08,2.84,3.02,2.78,2.85,288300,2.84,3.02,2.78,2.85,288300,0.0,1.0
2009-01-09,2.76,2.84,2.72,2.84,332500,2.76,2.84,2.72,2.84,332500,0.0,1.0
2009-01-12,2.47,2.81,2.43,2.77,556300,2.47,2.81,2.43,2.77,556300,0.0,1.0
2009-01-13,2.46,2.55,2.42,2.47,440600,2.46,2.55,2.42,2.47,440600,0.0,1.0
2009-01-14,2.4,2.52,2.35,2.42,397600,2.4,2.52,2.35,2.42,397600,0.0,1.0
2009-01-15,2.43,2.48,2.25,2.39,500400,2.43,2.48,2.25,2.39,500400,0.0,1.0
2009-01-16,2.44,2.49,2.38,2.43,368800,2.44,2.49,2.38,2.43,368800,0.0,1.0
2009-01-20,2.22,2.47,2.22,2.4,411900,2.22,2.47,2.22,2.4,411900,0.0,1.0
2009-01-21,2.34,2.36,2.16,2.22,530300,2.34,2.36,2.16,2.22,530300,0.0,1.0
2009-01-22,2.31,2.35,2.24,2.29,194000,2.31,2.35,2.24,2.29,194000,0.0,1.0
2009-01-23,2.41,2.46,2.25,2.25,253400,2.41,2.46,2.25,2.25,253400,0.0,1.0
2009-01-26,2.45,2.53,2.41,2.41,156800,2.45,2.53,2.41,2.41,156800,0.0,1.0
2009-01-27,2.76,2.88,2.45,2.45,773900,2.76,2.88,2.45,2.45,773900,0.0,1.0
2009-01-28,2.7,2.87,2.61,2.8,726000,2.7,2.87,2.61,2.8,726000,0.0,1.0
2009-01-29,2.87,3.04,2.67,2.85,527200,2.87,3.04,2.67,2.85,527200,0.0,1.0
2009-01-30,2.82,2.89,2.7,2.89,454100,2.82,2.89,2.7,2.89,454100,0.0,1.0
2009-02-02,2.75,2.84,2.64,2.79,402000,2.75,2.84,2.64,2.79,402000,0.0,1.0
2009-02-03,2.82,2.88,2.66,2.76,645300,2.82,2.88,2.66,2.76,645300,0.0,1.0
2009-02-04,2.9,2.91,2.68,2.76,986400,2.9,2.91,2.68,2.76,986400,0.0,1.0
2009-02-05,3.14,3.2499,2.86,2.9,867600,3.14,3.2499,2.86,2.9,867600,0.0,1.0
2009-02-06,3.23,3.27,3.09,3.12,434700,3.23,3.27,3.09,3.12,434700,0.0,1.0
2009-02-09,3.3,3.31,3.1403,3.2,426800,3.3,3.31,3.1403,3.2,426800,0.0,1.0
2009-02-10,3.15,3.36,3.13,3.16,441000,3.15,3.36,3.13,3.16,441000,0.0,1.0
2009-02-11,3.27,3.31,3.14,3.18,646900,3.27,3.31,3.14,3.18,646900,0.0,1.0
2009-02-12,3.48,3.595,3.19,3.21,646600,3.48,3.595,3.19,3.21,646600,0.0,1.0
2009-02-13,3.7,3.73,3.41,3.47,537300,3.7,3.73,3.41,3.47,537300,0.0,1.0
2009-02-17,3.53,3.63,3.455,3.63,554100,3.53,3.63,3.455,3.63,554100,0.0,1.0
2009-02-18,3.7,3.74,3.5,3.5,519800,3.7,3.74,3.5,3.5,519800,0.0,1.0
2009-02-19,3.71,3.84,3.62,3.62,1241900,3.71,3.84,3.62,3.62,1241900,0.0,1.0
2009-02-20,3.64,3.7898,3.6,3.68,510500,3.64,3.7898,3.6,3.68,510500,0.0,1.0
2009-02-23,3.54,3.7,3.54,3.67,511600,3.54,3.7,3.54,3.67,511600,0.0,1.0
2009-02-24,3.67,3.73,3.56,3.57,436900,3.67,3.73,3.56,3.57,436900,0.0,1.0
2009-02-25,3.61,3.71,3.55,3.65,551000,3.61,3.71,3.55,3.65,551000,0.0,1.0
2009-02-26,3.56,3.75,3.54,3.63,231300,3.56,3.75,3.54,3.63,231300,0.0,1.0
2009-02-27,3.55,3.7,3.55,3.55,332200,3.55,3.7,3.55,3.55,332200,0.0,1.0
2009-03-02,3.44,3.6,3.43,3.5,306000,3.44,3.6,3.43,3.5,306000,0.0,1.0
2009-03-03,3.32,3.49,3.275,3.48,425100,3.32,3.49,3.275,3.48,425100,0.0,1.0
2009-03-04,3.34,3.45,3.2,3.37,658800,3.34,3.45,3.2,3.37,658800,0.0,1.0
2009-03-05,3.13,3.35,3.1101,3.26,541400,3.13,3.35,3.1101,3.26,541400,0.0,1.0
2009-03-06,3.14,3.2,3.02,3.16,447200,3.14,3.2,3.02,3.16,447200,0.0,1.0
2009-03-09,3.18,3.28,3.15,3.15,233800,3.18,3.28,3.15,3.15,233800,0.0,1.0
2009-03-10,3.61,3.63,3.16,3.25,513600,3.61,3.63,3.16,3.25,513600,0.0,1.0
2009-03-11,3.64,3.72,3.55,3.63,245200,3.64,3.72,3.55,3.63,245200,0.0,1.0
2009-03-12,3.95,3.95,3.5,3.61,420700,3.95,3.95,3.5,3.61,420700,0.0,1.0
2009-03-13,3.84,4.0,3.82,3.95,215500,3.84,4.0,3.82,3.95,215500,0.0,1.0
2009-03-16,3.67,3.89,3.66,3.89,270400,3.67,3.89,3.66,3.89,270400,0.0,1.0
2009-03-17,3.97,3.97,3.68,3.68,253600,3.97,3.97,3.68,3.68,253600,0.0,1.0
2009-03-18,4.11,4.12,3.86,3.96,337300,4.11,4.12,3.86,3.96,337300,0.0,1.0
2009-03-19,4.07,4.2,3.9701,4.15,179300,4.07,4.2,3.9701,4.15,179300,0.0,1.0
2009-03-20,3.77,4.11,3.76,4.11,301100,3.77,4.11,3.76,4.11,301100,0.0,1.0
2009-03-23,4.21,4.21,3.77,3.84,348300,4.21,4.21,3.77,3.84,348300,0.0,1.0
2009-03-24,3.92,4.18,3.9,4.14,208600,3.92,4.18,3.9,4.14,208600,0.0,1.0
2009-03-25,3.92,4.13,3.7,3.92,305000,3.92,4.13,3.7,3.92,305000,0.0,1.0
2009-03-26,4.28,4.3496,3.96,3.98,468300,4.28,4.3496,3.96,3.98,468300,0.0,1.0
2009-03-27,4.0,4.24,4.0,4.19,180200,4.0,4.24,4.0,4.19,180200,0.0,1.0
2009-03-30,3.77,3.97,3.72,3.95,291800,3.77,3.97,3.72,3.95,291800,0.0,1.0
2009-03-31,3.76,3.95,3.76,3.83,338600,3.76,3.95,3.76,3.83,338600,0.0,1.0
2009-04-01,3.9,3.96,3.68,3.75,240500,3.9,3.96,3.68,3.75,240500,0.0,1.0
2009-04-02,4.09,4.13,3.94,3.98,568700,4.09,4.13,3.94,3.98,568700,0.0,1.0
2009-04-03,4.23,4.23,4.06,4.09,250500,4.23,4.23,4.06,4.09,250500,0.0,1.0
2009-04-06,4.09,4.21,4.0,4.21,191800,4.09,4.21,4.0,4.21,191800,0.0,1.0
2009-04-07,3.63,4.09,3.62,4.02,362700,3.63,4.09,3.62,4.02,362700,0.0,1.0
2009-04-08,3.77,3.79,3.62,3.65,368300,3.77,3.79,3.62,3.65,368300,0.0,1.0
2009-04-09,3.91,3.96,3.8,3.86,404000,3.91,3.96,3.8,3.86,404000,0.0,1.0
2009-04-13,3.77,3.98,3.7499,3.88,372300,3.77,3.98,3.7499,3.88,372300,0.0,1.0
2009-04-14,3.64,3.7499,3.63,3.7,526300,3.64,3.7499,3.63,3.7,526300,0.0,1.0
2009-04-15,3.71,3.73,3.52,3.61,316000,3.71,3.73,3.52,3.61,316000,0.0,1.0
2009-04-16,3.82,3.87,3.66,3.75,273300,3.82,3.87,3.66,3.75,273300,0.0,1.0
2009-04-17,4.09,4.14,3.77,3.84,485300,4.09,4.14,3.77,3.84,485300,0.0,1.0
2009-04-20,3.86,4.08,3.8,3.99,705300,3.86,4.08,3.8,3.99,705300,0.0,1.0
2009-04-21,4.18,4.19,3.86,3.86,382700,4.18,4.19,3.86,3.86,382700,0.0,1.0
2009-04-22,4.28,4.31,4.03,4.1,255600,4.28,4.31,4.03,4.1,255600,0.0,1.0
2009-04-23,4.02,4.3,4.01,4.27,300600,4.02,4.3,4.01,4.27,300600,0.0,1.0
2009-04-24,4.14,4.25,4.0,4.08,248400,4.14,4.25,4.0,4.08,248400,0.0,1.0
2009-04-27,3.91,4.11,3.84,4.05,285900,3.91,4.11,3.84,4.05,285900,0.0,1.0
2009-04-28,4.0,4.06,3.85,3.89,177000,4.0,4.06,3.85,3.89,177000,0.0,1.0
2009-04-29,4.43,4.4401,4.01,4.02,647500,4.43,4.4401,4.01,4.02,647500,0.0,1.0
2009-04-30,4.65,4.98,4.4,4.4,785700,4.65,4.98,4.4,4.4,785700,0.0,1.0
2009-05-01,4.59,4.7,4.56,4.7,387600,4.59,4.7,4.56,4.7,387600,0.0,1.0
2009-05-04,4.53,4.65,4.47,4.65,392700,4.53,4.65,4.47,4.65,392700,0.0,1.0
2009-05-05,4.49,4.54,4.38,4.54,339700,4.49,4.54,4.38,4.54,339700,0.0,1.0
2009-05-06,4.34,4.54,4.23,4.52,310200,4.34,4.54,4.23,4.52,310200,0.0,1.0
2009-05-07,4.01,4.43,3.87,4.38,444300,4.01,4.43,3.87,4.38,444300,0.0,1.0
2009-05-08,3.95,4.08,3.71,4.06,517500,3.95,4.08,3.71,4.06,517500,0.0,1.0
2009-05-11,3.9,3.96,3.84,3.87,353700,3.9,3.96,3.84,3.87,353700,0.0,1.0
2009-05-12,3.79,3.93,3.72,3.91,194600,3.79,3.93,3.72,3.91,194600,0.0,1.0
2009-05-13,3.51,3.81,3.51,3.72,360500,3.51,3.81,3.51,3.72,360500,0.0,1.0
2009-05-14,3.48,3.565,3.44,3.54,602400,3.48,3.565,3.44,3.54,602400,0.0,1.0
2009-05-15,3.39,3.4975,3.37,3.49,392800,3.39,3.4975,3.37,3.49,392800,0.0,1.0
2009-05-18,3.52,3.56,3.38,3.45,548700,3.52,3.56,3.38,3.45,548700,0.0,1.0
2009-05-19,3.6,3.69,3.5,3.54,372400,3.6,3.69,3.5,3.54,372400,0.0,1.0
2009-05-20,3.52,3.71,3.5,3.62,270200,3.52,3.71,3.5,3.62,270200,0.0,1.0
2009-05-21,3.37,3.61,3.25,3.5,425400,3.37,3.61,3.25,3.5,425400,0.0,1.0
2009-05-22,3.49,3.59,3.32,3.4,371900,3.49,3.59,3.32,3.4,371900,0.0,1.0
2009-05-26,3.74,3.77,3.51,3.51,327400,3.74,3.77,3.51,3.51,327400,0.0,1.0
2009-05-27,3.75,3.84,3.69,3.7,262300,3.75,3.84,3.69,3.7,262300,0.0,1.0
2009-05-28,3.74,3.83,3.72,3.77,329200,3.74,3.83,3.72,3.77,329200,0.0,1.0
2009-05-29,3.89,3.9,3.71,3.74,381500,3.89,3.9,3.71,3.74,381500,0.0,1.0
2009-06-01,4.04,4.06,3.76,3.8,495000,4.04,4.06,3.76,3.8,495000,0.0,1.0
2009-06-02,3.95,4.11,3.8622,4.08,757800,3.95,4.11,3.8622,4.08,757800,0.0,1.0
2009-06-03,3.98,4.0,3.89,3.93,169500,3.98,4.0,3.89,3.93,169500,0.0,1.0
2009-06-04,4.12,4.15,3.9,4.0,178400,4.12,4.15,3.9,4.0,178400,0.0,1.0
2009-06-05,4.07,4.15,4.02,4.15,206900,4.07,4.15,4.02,4.15,206900,0.0,1.0
2009-06-08,4.23,4.37,3.97,4.0,407600,4.23,4.37,3.97,4.0,407600,0.0,1.0
2009-06-09,4.69,4.73,4.3,4.32,582100,4.69,4.73,4.3,4.32,582100,0.0,1.0
2009-06-10,4.58,4.8,4.45,4.75,728000,4.58,4.8,4.45,4.75,728000,0.0,1.0
2009-06-11,4.49,4.68,4.47,4.58,302900,4.49,4.68,4.47,4.58,302900,0.0,1.0
2009-06-12,4.59,4.63,4.45,4.46,266000,4.59,4.63,4.45,4.46,266000,0.0,1.0
2009-06-15,4.52,4.55,4.45,4.48,300000,4.52,4.55,4.45,4.48,300000,0.0,1.0
2009-06-16,4.46,4.6,4.46,4.6,215400,4.46,4.6,4.46,4.6,215400,0.0,1.0
2009-06-17,4.49,4.59,4.44,4.46,297400,4.49,4.59,4.44,4.46,297400,0.0,1.0
2009-06-18,4.52,4.54,4.42,4.47,212500,4.52,4.54,4.42,4.47,212500,0.0,1.0
2009-06-19,4.46,4.61,4.4,4.61,744100,4.46,4.61,4.4,4.61,744100,0.0,1.0
2009-06-22,4.29,4.49,4.29,4.46,374500,4.29,4.49,4.29,4.46,374500,0.0,1.0
2009-06-23,4.26,4.43,4.255,4.36,421300,4.26,4.43,4.255,4.36,421300,0.0,1.0
2009-06-24,4.43,4.5,4.27,4.29,211500,4.43,4.5,4.27,4.29,211500,0.0,1.0
2009-06-25,4.57,4.59,4.38,4.38,367100,4.57,4.59,4.38,4.38,367100,0.0,1.0
2009-06-26,4.59,4.64,4.48,4.56,1294700,4.59,4.64,4.48,4.56,1294700,0.0,1.0
2009-06-29,4.53,4.67,4.5,4.6,259800,4.53,4.67,4.5,4.6,259800,0.0,1.0
2009-06-30,4.5,4.62,4.44,4.55,286000,4.5,4.62,4.44,4.55,286000,0.0,1.0
2009-07-01,4.48,4.62,4.45,4.52,276100,4.48,4.62,4.45,4.52,276100,0.0,1.0
2009-07-02,4.3,4.44,4.27,4.42,253100,4.3,4.44,4.27,4.42,253100,0.0,1.0
2009-07-06,4.21,4.3,4.15,4.27,211500,4.21,4.3,4.15,4.27,211500,0.0,1.0
2009-07-07,4.12,4.3,4.09,4.22,209400,4.12,4.3,4.09,4.22,209400,0.0,1.0
2009-07-08,4.04,4.16,4.01,4.15,440800,4.04,4.16,4.01,4.15,440800,0.0,1.0
2009-07-09,4.09,4.24,4.05,4.05,388900,4.09,4.24,4.05,4.05,388900,0.0,1.0
2009-07-10,4.13,4.19,4.06,4.06,215000,4.13,4.19,4.06,4.06,215000,0.0,1.0
2009-07-13,4.33,4.34,4.02,4.16,270100,4.33,4.34,4.02,4.16,270100,0.0,1.0
2009-07-14,4.34,4.4,4.25,4.31,240000,4.34,4.4,4.25,4.31,240000,0.0,1.0
2009-07-15,4.69,4.72,4.38,4.41,808900,4.69,4.72,4.38,4.41,808900,0.0,1.0
2009-07-16,4.7,4.71,4.55,4.66,405100,4.7,4.71,4.55,4.66,405100,0.0,1.0
2009-07-17,4.56,4.71,4.49,4.71,412900,4.56,4.71,4.49,4.71,412900,0.0,1.0
2009-07-20,4.64,4.7,4.57,4.6,521000,4.64,4.7,4.57,4.6,521000,0.0,1.0
2009-07-21,4.54,4.73,4.45,4.73,405400,4.54,4.73,4.45,4.73,405400,0.0,1.0
2009-07-22,4.63,4.69,4.44,4.54,595000,4.63,4.69,4.44,4.54,595000,0.0,1.0
2009-07-23,5.29,5.47,4.72,4.75,2245800,5.29,5.47,4.72,4.75,2245800,0.0,1.0
2009-07-24,5.49,5.5,5.1005,5.23,1097000,5.49,5.5,5.1005,5.23,1097000,0.0,1.0
2009-07-27,5.36,5.57,5.34,5.45,559200,5.36,5.57,5.34,5.45,559200,0.0,1.0
2009-07-28,5.59,5.65,5.32,5.32,961800,5.59,5.65,5.32,5.32,961800,0.0,1.0
2009-07-29,5.3,5.56,5.19,5.55,644800,5.3,5.56,5.19,5.55,644800,0.0,1.0
2009-07-30,5.39,5.45,5.23,5.34,1043000,5.39,5.45,5.23,5.34,1043000,0.0,1.0
2009-07-31,5.38,5.48,5.3,5.36,988900,5.38,5.48,5.3,5.36,988900,0.0,1.0
2009-08-03,5.39,5.48,5.33,5.41,518500,5.39,5.48,5.33,5.41,518500,0.0,1.0
2009-08-04,5.21,5.31,5.1896,5.3,512000,5.21,5.31,5.1896,5.3,512000,0.0,1.0
2009-08-05,5.0,5.25,4.95,5.23,863700,5.0,5.25,4.95,5.23,863700,0.0,1.0
2009-08-06,4.97,5.08,4.85,5.05,701700,4.97,5.08,4.85,5.05,701700,0.0,1.0
2009-08-07,5.01,5.12,4.98,5.08,612800,5.01,5.12,4.98,5.08,612800,0.0,1.0
2009-08-10,5.09,5.19,4.99,4.99,311700,5.09,5.19,4.99,4.99,311700,0.0,1.0
2009-08-11,4.96,5.13,4.93,5.04,392400,4.96,5.13,4.93,5.04,392400,0.0,1.0
2009-08-12,5.01,5.07,4.9,4.92,798600,5.01,5.07,4.9,4.92,798600,0.0,1.0
2009-08-13,4.92,5.12,4.88,5.05,689600,4.92,5.12,4.88,5.05,689600,0.0,1.0
2009-08-14,4.95,4.96,4.8,4.89,550600,4.95,4.96,4.8,4.89,550600,0.0,1.0
2009-08-17,4.92,4.94,4.74,4.84,477300,4.92,4.94,4.74,4.84,477300,0.0,1.0
2009-08-18,5.0,5.05,4.89,4.94,491800,5.0,5.05,4.89,4.94,491800,0.0,1.0
2009-08-19,5.21,5.22,4.8987,4.95,828700,5.21,5.22,4.8987,4.95,828700,0.0,1.0
2009-08-20,5.27,5.5,5.07,5.24,689400,5.27,5.5,5.07,5.24,689400,0.0,1.0
2009-08-21,5.16,5.36,5.14,5.36,497400,5.16,5.36,5.14,5.36,497400,0.0,1.0
2009-08-24,5.12,5.23,5.065,5.19,748200,5.12,5.23,5.065,5.19,748200,0.0,1.0
2009-08-25,5.02,5.21,4.99,5.12,558500,5.02,5.21,4.99,5.12,558500,0.0,1.0
2009-08-26,5.09,5.14,4.98,5.03,273700,5.09,5.14,4.98,5.03,273700,0.0,1.0
2009-08-27,5.07,5.08,4.98,5.06,695500,5.07,5.08,4.98,5.06,695500,0.0,1.0
2009-08-28,5.02,5.15,5.0,5.13,340700,5.02,5.15,5.0,5.13,340700,0.0,1.0
2009-08-31,4.96,5.02,4.92,4.98,472200,4.96,5.02,4.92,4.98,472200,0.0,1.0
2009-09-01,4.86,5.08,4.81,4.96,693600,4.86,5.08,4.81,4.96,693600,0.0,1.0
2009-09-02,4.83,4.95,4.8,4.83,1451900,4.83,4.95,4.8,4.83,1451900,0.0,1.0
2009-09-03,4.97,4.97,4.8,4.87,376600,4.97,4.97,4.8,4.87,376600,0.0,1.0
2009-09-04,4.96,5.0,4.89,4.95,428500,4.96,5.0,4.89,4.95,428500,0.0,1.0
2009-09-08,5.08,5.104,4.97,5.01,730600,5.08,5.104,4.97,5.01,730600,0.0,1.0
2009-09-09,5.24,5.27,5.02,5.13,798400,5.24,5.27,5.02,5.13,798400,0.0,1.0
2009-09-10,5.58,5.58,5.24,5.24,757000,5.58,5.58,5.24,5.24,757000,0.0,1.0
2009-09-11,5.83,5.89,5.48,5.57,1326400,5.83,5.89,5.48,5.57,1326400,0.0,1.0
2009-09-14,5.91,5.95,5.73,5.81,1321200,5.91,5.95,5.73,5.81,1321200,0.0,1.0
2009-09-15,6.14,6.21,5.88,5.91,952100,6.14,6.21,5.88,5.91,952100,0.0,1.0
2009-09-16,6.01,6.22,5.94,6.19,616300,6.01,6.22,5.94,6.19,616300,0.0,1.0
2009-09-17,5.9,6.11,5.87,6.02,323000,5.9,6.11,5.87,6.02,323000,0.0,1.0
2009-09-18,5.71,5.95,5.64,5.92,670800,5.71,5.95,5.64,5.92,670800,0.0,1.0
2009-09-21,5.6,5.769,5.55,5.67,491100,5.6,5.769,5.55,5.67,491100,0.0,1.0
2009-09-22,5.72,5.77,5.66,5.66,330400,5.72,5.77,5.66,5.66,330400,0.0,1.0
2009-09-23,5.83,5.94,5.72,5.72,642100,5.83,5.94,5.72,5.72,642100,0.0,1.0
2009-09-24,5.6,5.94,5.6,5.84,419800,5.6,5.94,5.6,5.84,419800,0.0,1.0
2009-09-25,5.53,5.74,5.52,5.59,495400,5.53,5.74,5.52,5.59,495400,0.0,1.0
2009-09-28,5.87,5.92,5.5,5.66,891000,5.87,5.92,5.5,5.66,891000,0.0,1.0
2009-09-29,5.72,5.92,5.62,5.9,681400,5.72,5.92,5.62,5.9,681400,0.0,1.0
2009-09-30,5.56,5.77,5.54,5.71,464600,5.56,5.77,5.54,5.71,464600,0.0,1.0
2009-10-01,5.21,5.595,5.2,5.55,766400,5.21,5.595,5.2,5.55,766400,0.0,1.0
2009-10-02,5.11,5.2,5.07,5.14,483200,5.11,5.2,5.07,5.14,483200,0.0,1.0
2009-10-05,5.13,5.18,5.0,5.12,547100,5.13,5.18,5.0,5.12,547100,0.0,1.0
2009-10-06,5.65,5.81,5.55,5.68,2603500,5.65,5.81,5.55,5.68,2603500,0.0,1.0
2009-10-07,5.55,5.74,5.38,5.71,1115700,5.55,5.74,5.38,5.71,1115700,0.0,1.0
2009-10-08,5.47,5.64,5.4,5.6,856000,5.47,5.64,5.4,5.6,856000,0.0,1.0
2009-10-09,5.58,5.63,5.48,5.48,559300,5.58,5.63,5.48,5.48,559300,0.0,1.0
2009-10-12,5.61,5.73,5.59,5.66,451500,5.61,5.73,5.59,5.66,451500,0.0,1.0
2009-10-13,5.54,5.64,5.48,5.63,743200,5.54,5.64,5.48,5.63,743200,0.0,1.0
2009-10-14,5.71,5.73,5.57,5.64,740900,5.71,5.73,5.57,5.64,740900,0.0,1.0
2009-10-15,5.65,5.68,5.54,5.68,529900,5.65,5.68,5.54,5.68,529900,0.0,1.0
2009-10-16,5.55,5.68,5.49,5.61,630000,5.55,5.68,5.49,5.61,630000,0.0,1.0
2009-10-19,5.86,5.88,5.52,5.55,1258700,5.86,5.88,5.52,5.55,1258700,0.0,1.0
2009-10-20,5.66,6.06,5.61,5.98,1340100,5.66,6.06,5.61,5.98,1340100,0.0,1.0
2009-10-21,5.61,5.75,5.58,5.65,842800,5.61,5.75,5.58,5.65,842800,0.0,1.0
2009-10-22,5.5,5.64,5.27,5.62,1178700,5.5,5.64,5.27,5.62,1178700,0.0,1.0
2009-10-23,5.38,5.66,5.38,5.51,562200,5.38,5.66,5.38,5.51,562200,0.0,1.0
2009-10-26,5.41,5.5601,5.38,5.41,521700,5.41,5.5601,5.38,5.41,521700,0.0,1.0
2009-10-27,5.32,5.49,5.25,5.41,466000,5.32,5.49,5.25,5.41,466000,0.0,1.0
2009-10-28,5.01,5.39,5.01,5.3,541600,5.01,5.39,5.01,5.3,541600,0.0,1.0
2009-10-29,5.1,5.16,5.01,5.05,789300,5.1,5.16,5.01,5.05,789300,0.0,1.0
2009-10-30,4.84,5.29,4.77,5.07,1148500,4.84,5.29,4.77,5.07,1148500,0.0,1.0
2009-11-02,4.81,5.06,4.8,4.9,820500,4.81,5.06,4.8,4.9,820500,0.0,1.0
2009-11-03,4.6,4.78,4.53,4.78,841700,4.6,4.78,4.53,4.78,841700,0.0,1.0
2009-11-04,4.65,4.73,4.51,4.61,859300,4.65,4.73,4.51,4.61,859300,0.0,1.0
2009-11-05,4.93,4.94,4.6325,4.68,837800,4.93,4.94,4.6325,4.68,837800,0.0,1.0
2009-11-06,5.03,5.07,4.86,4.86,761500,5.03,5.07,4.86,4.86,761500,0.0,1.0
2009-11-09,5.2,5.27,5.115,5.13,696800,5.2,5.27,5.115,5.13,696800,0.0,1.0
2009-11-10,5.1,5.27,5.09,5.14,338500,5.1,5.27,5.09,5.14,338500,0.0,1.0
2009-11-11,5.19,5.29,5.13,5.18,378500,5.19,5.29,5.13,5.18,378500,0.0,1.0
2009-11-12,5.23,5.3,5.12,5.16,779000,5.23,5.3,5.12,5.16,779000,0.0,1.0
2009-11-13,5.35,5.35,5.13,5.25,536600,5.35,5.35,5.13,5.25,536600,0.0,1.0
2009-11-16,5.65,5.73,5.35,5.39,1063600,5.65,5.73,5.35,5.39,1063600,0.0,1.0
2009-11-17,5.52,5.6024,5.46,5.6,520700,5.52,5.6024,5.46,5.6,520700,0.0,1.0
2009-11-18,5.49,5.54,5.45,5.5,430600,5.49,5.54,5.45,5.5,430600,0.0,1.0
2009-11-19,5.24,5.48,5.17,5.45,573100,5.24,5.48,5.17,5.45,573100,0.0,1.0
2009-11-20,5.14,5.29,5.1,5.19,342200,5.14,5.29,5.1,5.19,342200,0.0,1.0
2009-11-23,5.5,5.51,5.22,5.22,642800,5.5,5.51,5.22,5.22,642800,0.0,1.0
2009-11-24,5.64,5.67,5.49,5.5,600300,5.64,5.67,5.49,5.5,600300,0.0,1.0
2009-11-25,5.6,5.69,5.54,5.64,301600,5.6,5.69,5.54,5.64,301600,0.0,1.0
2009-11-27,5.31,5.53,5.29,5.41,274300,5.31,5.53,5.29,5.41,274300,0.0,1.0
2009-11-30,5.43,5.44,5.25,5.3,527000,5.43,5.44,5.25,5.3,527000,0.0,1.0
2009-12-01,5.48,5.61,5.42,5.48,675000,5.48,5.61,5.42,5.48,675000,0.0,1.0
2009-12-02,5.53,5.6,5.42,5.5,295600,5.53,5.6,5.42,5.5,295600,0.0,1.0
2009-12-03,5.85,5.92,5.53,5.53,1003300,5.85,5.92,5.53,5.53,1003300,0.0,1.0
2009-12-04,6.13,6.24,5.935,5.94,1207000,6.13,6.24,5.935,5.94,1207000,0.0,1.0
2009-12-07,6.26,6.5,6.06,6.1,1135600,6.26,6.5,6.06,6.1,1135600,0.0,1.0
2009-12-08,6.2,6.35,6.13,6.24,392300,6.2,6.35,6.13,6.24,392300,0.0,1.0
2009-12-09,6.16,6.23,6.04,6.22,287600,6.16,6.23,6.04,6.22,287600,0.0,1.0
2009-12-10,6.32,6.4,6.13,6.17,1057600,6.32,6.4,6.13,6.17,1057600,0.0,1.0
2009-12-11,6.26,6.35,6.2,6.34,703600,6.26,6.35,6.2,6.34,703600,0.0,1.0
2009-12-14,6.4,6.43,6.24,6.3,443000,6.4,6.43,6.24,6.3,443000,0.0,1.0
2009-12-15,6.45,6.62,6.27,6.33,881600,6.45,6.62,6.27,6.33,881600,0.0,1.0
2009-12-16,6.54,6.7,6.46,6.49,875800,6.54,6.7,6.46,6.49,875800,0.0,1.0
2009-12-17,6.5,6.65,6.45,6.5,610800,6.5,6.65,6.45,6.5,610800,0.0,1.0
2009-12-18,6.64,6.7,6.45,6.53,1100300,6.64,6.7,6.45,6.53,1100300,0.0,1.0
2009-12-21,6.76,6.85,6.57,6.67,709400,6.76,6.85,6.57,6.67,709400,0.0,1.0
2009-12-22,6.76,6.89,6.7,6.79,380600,6.76,6.89,6.7,6.79,380600,0.0,1.0
2009-12-23,6.69,6.85,6.68,6.82,275600,6.69,6.85,6.68,6.82,275600,0.0,1.0
2009-12-24,6.75,6.8,6.6201,6.7,84000,6.75,6.8,6.6201,6.7,84000,0.0,1.0
2009-12-28,6.73,6.81,6.72,6.79,275900,6.73,6.81,6.72,6.79,275900,0.0,1.0
2009-12-29,6.75,6.81,6.71,6.76,481000,6.75,6.81,6.71,6.76,481000,0.0,1.0
2009-12-30,6.8,6.81,6.69,6.74,271300,6.8,6.81,6.69,6.74,271300,0.0,1.0
2009-12-31,6.82,6.91,6.775,6.78,353700,6.82,6.91,6.775,6.78,353700,0.0,1.0
2010-01-04,6.91,6.99,6.83,6.89,359100,6.91,6.99,6.83,6.89,359100,0.0,1.0
2010-01-05,6.87,6.94,6.8,6.92,665000,6.87,6.94,6.8,6.92,665000,0.0,1.0
2010-01-06,6.85,6.9301,6.83,6.88,407400,6.85,6.9301,6.83,6.88,407400,0.0,1.0
2010-01-07,6.82,6.91,6.75,6.85,440400,6.82,6.91,6.75,6.85,440400,0.0,1.0
2010-01-08,6.68,6.82,6.62,6.77,391300,6.68,6.82,6.62,6.77,391300,0.0,1.0
2010-01-11,6.62,6.78,6.6,6.74,312900,6.62,6.78,6.6,6.74,312900,0.0,1.0
2010-01-12,7.96,8.13,7.35,7.42,3948900,7.96,8.13,7.35,7.42,3948900,0.0,1.0
2010-01-13,7.82,8.05,7.75,8.03,1100200,7.82,8.05,7.75,8.03,1100200,0.0,1.0
2010-01-14,7.78,7.9,7.65,7.8,822400,7.78,7.9,7.65,7.8,822400,0.0,1.0
2010-01-15,7.79,7.87,7.65,7.81,814900,7.79,7.87,7.65,7.81,814900,0.0,1.0
2010-01-19,7.45,8.01,7.41,7.83,1369500,7.45,8.01,7.41,7.83,1369500,0.0,1.0
2010-01-20,7.5,7.53,7.18,7.42,814500,7.5,7.53,7.18,7.42,814500,0.0,1.0
2010-01-21,7.48,7.71,7.28,7.55,591300,7.48,7.71,7.28,7.55,591300,0.0,1.0
2010-01-22,7.26,7.63,7.24,7.45,1320200,7.26,7.63,7.24,7.45,1320200,0.0,1.0
2010-01-25,7.41,7.5,7.13,7.31,817800,7.41,7.5,7.13,7.31,817800,0.0,1.0
2010-01-26,7.23,7.47,7.2,7.36,493400,7.23,7.47,7.2,7.36,493400,0.0,1.0
2010-01-27,7.22,7.34,7.03,7.22,860300,7.22,7.34,7.03,7.22,860300,0.0,1.0
2010-01-28,7.1,7.225,6.66,7.1,2239600,7.1,7.225,6.66,7.1,2239600,0.0,1.0
2010-01-29,6.82,7.31,6.72,7.15,1011400,6.82,7.31,6.72,7.15,1011400,0.0,1.0
2010-02-01,7.06,7.08,6.71,6.8,585600,7.06,7.08,6.71,6.8,585600,0.0,1.0
2010-02-02,6.96,7.08,6.9,7.08,624100,6.96,7.08,6.9,7.08,624100,0.0,1.0
2010-02-03,6.92,7.06,6.85,6.91,308000,6.92,7.06,6.85,6.91,308000,0.0,1.0
2010-02-04,6.54,6.9,6.53,6.88,711400,6.54,6.9,6.53,6.88,711400,0.0,1.0
2010-02-05,6.41,6.72,6.23,6.54,1220800,6.41,6.72,6.23,6.54,1220800,0.0,1.0
2010-02-08,6.58,6.71,6.42,6.52,760500,6.58,6.71,6.42,6.52,760500,0.0,1.0
2010-02-09,6.64,6.82,6.47,6.65,751400,6.64,6.82,6.47,6.65,751400,0.0,1.0
2010-02-10,6.6,6.68,6.49,6.59,712200,6.6,6.68,6.49,6.59,712200,0.0,1.0
2010-02-11,6.67,6.72,6.51,6.6,801300,6.67,6.72,6.51,6.6,801300,0.0,1.0
2010-02-12,6.83,6.83,6.51,6.61,719500,6.83,6.83,6.51,6.61,719500,0.0,1.0
2010-02-16,6.92,6.99,6.85,6.87,340700,6.92,6.99,6.85,6.87,340700,0.0,1.0
2010-02-17,7.14,7.145,6.95,6.98,752700,7.14,7.145,6.95,6.98,752700,0.0,1.0
2010-02-18,7.23,7.24,7.03,7.15,613000,7.23,7.24,7.03,7.15,613000,0.0,1.0
2010-02-19,7.23,7.33,7.12,7.23,415000,7.23,7.33,7.12,7.23,415000,0.0,1.0
2010-02-22,7.19,7.31,7.15,7.24,334100,7.19,7.31,7.15,7.24,334100,0.0,1.0
2010-02-23,7.16,7.25,6.99,7.2,694000,7.16,7.25,6.99,7.2,694000,0.0,1.0
2010-02-24,7.29,7.41,7.1,7.16,682300,7.29,7.41,7.1,7.16,682300,0.0,1.0
2010-02-25,7.21,7.24,7.01,7.2,742000,7.21,7.24,7.01,7.2,742000,0.0,1.0
2010-02-26,7.14,7.345,7.09,7.24,571600,7.14,7.345,7.09,7.24,571600,0.0,1.0
2010-03-01,7.26,7.43,7.17,7.21,831100,7.26,7.43,7.17,7.21,831100,0.0,1.0
2010-03-02,7.19,7.35,7.18,7.32,743900,7.19,7.35,7.18,7.32,743900,0.0,1.0
2010-03-03,7.32,7.435,7.21,7.23,714700,7.32,7.435,7.21,7.23,714700,0.0,1.0
2010-03-04,7.52,7.52,7.31,7.36,563900,7.52,7.52,7.31,7.36,563900,0.0,1.0
2010-03-05,7.705,7.72,7.47,7.53,1005000,7.705,7.72,7.47,7.53,1005000,0.0,1.0
2010-03-08,7.79,7.81,7.71,7.75,1012200,7.79,7.81,7.71,7.75,1012200,0.0,1.0
2010-03-09,7.79,7.91,7.66,7.78,881700,7.79,7.91,7.66,7.78,881700,0.0,1.0
2010-03-10,7.94,7.96,7.78,7.79,173719,7.94,7.96,7.78,7.79,173719,0.0,1.0
2010-03-11,7.9,7.9,7.8,7.88,141297,7.9,7.9,7.8,7.88,141297,0.0,1.0
2010-03-12,7.77,7.93,7.67,7.91,429100,7.77,7.93,7.67,7.91,429100,0.0,1.0
2010-03-15,7.66,7.8,7.61,7.78,480600,7.66,7.8,7.61,7.78,480600,0.0,1.0
2010-03-16,7.75,7.75,7.51,7.71,761100,7.75,7.75,7.51,7.71,761100,0.0,1.0
2010-03-17,7.98,8.0,7.71,7.78,738000,7.98,8.0,7.71,7.78,738000,0.0,1.0
2010-03-18,7.94,7.98,7.83,7.97,382500,7.94,7.98,7.83,7.97,382500,0.0,1.0
2010-03-19,7.7,7.95,7.62,7.95,666900,7.7,7.95,7.62,7.95,666900,0.0,1.0
2010-03-22,7.86,7.9207,7.6,7.66,567200,7.86,7.9207,7.6,7.66,567200,0.0,1.0
2010-03-23,7.98,8.0,7.74,7.84,710800,7.98,8.0,7.74,7.84,710800,0.0,1.0
2010-03-24,7.75,7.98,7.74,7.93,638900,7.75,7.98,7.74,7.93,638900,0.0,1.0
2010-03-25,7.89,7.98,7.75,7.76,1156200,7.89,7.98,7.75,7.76,1156200,0.0,1.0
2010-03-26,7.89,7.95,7.84,7.9,616700,7.89,7.95,7.84,7.9,616700,0.0,1.0
2010-03-29,7.91,7.95,7.86,7.89,300500,7.91,7.95,7.86,7.89,300500,0.0,1.0
2010-03-30,8.58,8.67,7.92,7.95,2535800,8.58,8.67,7.92,7.95,2535800,0.0,1.0
2010-03-31,8.39,8.66,8.32,8.58,1232500,8.39,8.66,8.32,8.58,1232500,0.0,1.0
2010-04-01,8.45,8.775,8.37,8.4,1038700,8.45,8.775,8.37,8.4,1038700,0.0,1.0
2010-04-05,9.15,9.2,8.55,8.59,1824100,9.15,9.2,8.55,8.59,1824100,0.0,1.0
2010-04-06,9.37,9.55,9.0533,9.18,1915000,9.37,9.55,9.0533,9.18,1915000,0.0,1.0
2010-04-07,9.66,9.9,9.38,9.75,2413700,9.66,9.9,9.38,9.75,2413700,0.0,1.0
2010-04-08,9.6,9.67,9.45,9.6,1381800,9.6,9.67,9.45,9.6,1381800,0.0,1.0
2010-04-09,9.55,9.65,9.36,9.6,905900,9.55,9.65,9.36,9.6,905900,0.0,1.0
2010-04-12,9.69,9.75,9.47,9.61,748800,9.69,9.75,9.47,9.61,748800,0.0,1.0
2010-04-13,9.69,9.74,9.52,9.68,643300,9.69,9.74,9.52,9.68,643300,0.0,1.0
2010-04-14,10.36,10.38,9.73,9.73,1787500,10.36,10.38,9.73,9.73,1787500,0.0,1.0
2010-04-15,10.52,10.68,10.37,10.39,1361100,10.52,10.68,10.37,10.39,1361100,0.0,1.0
2010-04-16,10.21,10.56,10.0,10.56,1575600,10.21,10.56,10.0,10.56,1575600,0.0,1.0
2010-04-19,10.0,10.25,9.72,10.2,806500,10.0,10.25,9.72,10.2,806500,0.0,1.0
2010-04-20,10.1,10.2399,9.93,10.09,876000,10.1,10.2399,9.93,10.09,876000,0.0,1.0
2010-04-21,10.29,10.55,10.18,10.37,996200,10.29,10.55,10.18,10.37,996200,0.0,1.0
2010-04-22,10.47,10.47,9.93,10.16,941700,10.47,10.47,9.93,10.16,941700,0.0,1.0
2010-04-23,10.33,10.5,10.11,10.5,691300,10.33,10.5,10.11,10.5,691300,0.0,1.0
2010-04-26,10.39,10.44,10.02,10.22,1361700,10.39,10.44,10.02,10.22,1361700,0.0,1.0
2010-04-27,12.08,12.41,10.8,10.9,7492300,12.08,12.41,10.8,10.9,7492300,0.0,1.0
2010-04-28,12.45,12.77,12.08,12.4,2897300,12.45,12.77,12.08,12.4,2897300,0.0,1.0
2010-04-29,13.39,13.51,12.59,12.6,3860300,13.39,13.51,12.59,12.6,3860300,0.0,1.0
2010-04-30,12.71,13.67,12.63,13.64,2308900,12.71,13.67,12.63,13.64,2308900,0.0,1.0
2010-05-03,13.05,13.2,12.88,12.88,2497700,13.05,13.2,12.88,12.88,2497700,0.0,1.0
2010-05-04,12.55,12.94,11.91,12.9,2579200,12.55,12.94,11.91,12.9,2579200,0.0,1.0
2010-05-05,11.73,12.32,11.71,12.14,2084000,11.73,12.32,11.71,12.14,2084000,0.0,1.0
2010-05-06,11.14,12.01,8.59,11.63,2961100,11.14,12.01,8.59,11.63,2961100,0.0,1.0
2010-05-07,10.52,11.24,10.26,10.99,2337700,10.52,11.24,10.26,10.99,2337700,0.0,1.0
2010-05-10,11.98,12.0699,11.3101,11.41,2472400,11.98,12.0699,11.3101,11.41,2472400,0.0,1.0
2010-05-11,13.78,14.09,12.71,12.82,15995600,13.78,14.09,12.71,12.82,15995600,0.0,1.0
2010-05-12,14.31,14.38,13.88,14.27,6848000,14.31,14.38,13.88,14.27,6848000,0.0,1.0
2010-05-13,14.95,15.74,14.28,14.3,9995400,14.95,15.74,14.28,14.3,9995400,0.0,1.0
2010-05-14,14.3,14.49,13.55,14.36,7369100,14.3,14.49,13.55,14.36,7369100,0.0,1.0
2010-05-17,13.85,14.46,13.46,14.2,4513600,13.85,14.46,13.46,14.2,4513600,0.0,1.0
2010-05-18,13.47,14.46,13.38,14.26,4079100,13.47,14.46,13.38,14.26,4079100,0.0,1.0
2010-05-19,13.15,13.45,12.61,13.11,4999200,13.15,13.45,12.61,13.11,4999200,0.0,1.0
2010-05-20,12.22,12.75,12.06,12.57,4822100,12.22,12.75,12.06,12.57,4822100,0.0,1.0
2010-05-21,12.87,13.3,11.65,11.83,6725200,12.87,13.3,11.65,11.83,6725200,0.0,1.0
2010-05-24,13.27,13.7,13.05,13.09,4308100,13.27,13.7,13.05,13.09,4308100,0.0,1.0
2010-05-25,13.12,13.2,12.25,12.63,4946400,13.12,13.2,12.25,12.63,4946400,0.0,1.0
2010-05-26,13.95,14.37,13.74,13.74,6542300,13.95,14.37,13.74,13.74,6542300,0.0,1.0
2010-05-27,14.57,14.67,14.27,14.65,5448600,14.57,14.67,14.27,14.65,5448600,0.0,1.0
2010-05-28,14.215,14.745,14.1,14.65,3555100,14.215,14.745,14.1,14.65,3555100,0.0,1.0
2010-06-01,14.13,14.7,14.02,14.19,3818900,14.13,14.7,14.02,14.19,3818900,0.0,1.0
2010-06-02,14.58,14.5806,14.0299,14.36,3357000,14.58,14.5806,14.0299,14.36,3357000,0.0,1.0
2010-06-03,14.93,15.06,14.52,14.75,4050200,14.93,15.06,14.52,14.75,4050200,0.0,1.0
2010-06-04,14.21,15.3101,14.02,14.57,5164800,14.21,15.3101,14.02,14.57,5164800,0.0,1.0
2010-06-07,13.16,14.5,13.09,14.33,4237000,13.16,14.5,13.09,14.33,4237000,0.0,1.0
2010-06-08,13.04,13.45,12.5,13.37,4417900,13.04,13.45,12.5,13.37,4417900,0.0,1.0
2010-06-09,13.36,13.7,13.0,13.32,3567900,13.36,13.7,13.0,13.32,3567900,0.0,1.0
2010-06-10,13.72,13.9,13.33,13.72,2290300,13.72,13.9,13.33,13.72,2290300,0.0,1.0
2010-06-11,14.09,14.1,13.4,13.49,2383300,14.09,14.1,13.4,13.49,2383300,0.0,1.0
2010-06-14,14.22,14.6,14.15,14.4,2788500,14.22,14.6,14.15,14.4,2788500,0.0,1.0
2010-06-15,15.39,15.53,14.4001,14.56,4988600,15.39,15.53,14.4001,14.56,4988600,0.0,1.0
2010-06-16,15.5,16.06,15.07,15.2,7470800,15.5,16.06,15.07,15.2,7470800,0.0,1.0
2010-06-17,17.0,17.04,16.26,16.73,10095500,17.0,17.04,16.26,16.73,10095500,0.0,1.0
2010-06-18,17.82,17.95,17.26,17.46,9899900,17.82,17.95,17.26,17.46,9899900,0.0,1.0
2010-06-21,17.23,18.85,16.83,18.6,13603100,17.23,18.85,16.83,18.6,13603100,0.0,1.0
2010-06-22,17.45,17.95,17.18,17.47,9775700,17.45,17.95,17.18,17.47,9775700,0.0,1.0
2010-06-23,17.14,17.7,16.62,17.7,8472800,17.14,17.7,16.62,17.7,8472800,0.0,1.0
2010-06-24,16.8,17.26,16.7205,17.18,7744900,16.8,17.26,16.7205,17.18,7744900,0.0,1.0
2010-06-25,16.76,17.06,16.11,16.89,7915100,16.76,17.06,16.11,16.89,7915100,0.0,1.0
2010-06-28,17.24,17.44,16.42,16.78,7353600,17.24,17.44,16.42,16.78,7353600,0.0,1.0
2010-06-29,16.05,16.67,15.88,16.67,8871000,16.05,16.67,15.88,16.67,8871000,0.0,1.0
2010-06-30,15.81,16.48,15.65,16.1,5318000,15.81,16.48,15.65,16.1,5318000,0.0,1.0
2010-07-01,15.0,15.9,14.55,15.85,9847300,15.0,15.9,14.55,15.85,9847300,0.0,1.0
2010-07-02,15.58,15.69,15.0,15.29,5548600,15.58,15.69,15.0,15.29,5548600,0.0,1.0
2010-07-06,15.62,16.49,15.45,16.34,6403900,15.62,16.49,15.45,16.34,6403900,0.0,1.0
2010-07-07,17.29,17.315,15.95,16.02,8164600,17.29,17.315,15.95,16.02,8164600,0.0,1.0
2010-07-08,17.41,17.8,16.75,17.73,9027300,17.41,17.8,16.75,17.73,9027300,0.0,1.0
2010-07-09,17.64,17.72,17.05,17.33,5037900,17.64,17.72,17.05,17.33,5037900,0.0,1.0
2010-07-12,17.7,18.19,17.3,17.63,6320700,17.7,18.19,17.3,17.63,6320700,0.0,1.0
2010-07-13,18.1,18.25,17.35,18.24,7685500,18.1,18.25,17.35,18.24,7685500,0.0,1.0
2010-07-14,18.17,18.35,17.8,17.93,5160100,18.17,18.35,17.8,17.93,5160100,0.0,1.0
2010-07-15,17.95,18.1,17.47,17.94,4758900,17.95,18.1,17.47,17.94,4758900,0.0,1.0
2010-07-16,17.16,17.91,17.12,17.73,5312600,17.16,17.91,17.12,17.73,5312600,0.0,1.0
2010-07-19,17.49,17.61,16.68,17.37,5238000,17.49,17.61,16.68,17.37,5238000,0.0,1.0
2010-07-20,18.15,18.25,16.3,16.56,10942900,18.15,18.25,16.3,16.56,10942900,0.0,1.0
2010-07-21,18.56,19.35,18.51,18.92,14285100,18.56,19.35,18.51,18.92,14285100,0.0,1.0
2010-07-22,18.96,19.21,18.72,19.2,6828500,18.96,19.21,18.72,19.2,6828500,0.0,1.0
2010-07-23,19.82,19.85,18.75,18.85,7938200,19.82,19.85,18.75,18.85,7938200,0.0,1.0
2010-07-26,20.54,20.69,19.76,19.99,8082800,20.54,20.69,19.76,19.99,8082800,0.0,1.0
2010-07-27,20.27,21.2,20.01,20.93,6331200,20.27,21.2,20.01,20.93,6331200,0.0,1.0
2010-07-28,19.17,20.1,19.03,19.65,8359600,19.17,20.1,19.03,19.65,8359600,0.0,1.0
2010-07-29,19.72,19.88,19.1,19.5,7132200,19.72,19.88,19.1,19.5,7132200,0.0,1.0
2010-07-30,19.5,19.6669,19.06,19.33,4740600,19.5,19.6669,19.06,19.33,4740600,0.0,1.0
2010-08-02,19.96,20.15,19.69,20.01,4741100,19.96,20.15,19.69,20.01,4741100,0.0,1.0
2010-08-03,19.75,19.92,19.34,19.86,3578700,19.75,19.92,19.34,19.86,3578700,0.0,1.0
2010-08-04,20.4,20.42,19.78,19.96,5191000,20.4,20.42,19.78,19.96,5191000,0.0,1.0
2010-08-05,19.6,20.27,19.58,20.2,5544800,19.6,20.27,19.58,20.2,5544800,0.0,1.0
2010-08-06,19.92,19.98,19.2,19.39,5023100,19.92,19.98,19.2,19.39,5023100,0.0,1.0
2010-08-09,20.4,20.72,20.02,20.08,5079000,20.4,20.72,20.02,20.08,5079000,0.0,1.0
2010-08-10,20.25,20.6,19.81,20.15,5515100,20.25,20.6,19.81,20.15,5515100,0.0,1.0
2010-08-11,18.66,19.6,18.5,19.47,8625600,18.66,19.6,18.5,19.47,8625600,0.0,1.0
2010-08-12,19.03,19.27,17.8,18.21,6334200,19.03,19.27,17.8,18.21,6334200,0.0,1.0
2010-08-13,18.67,19.35,18.63,19.09,3855900,18.67,19.35,18.63,19.09,3855900,0.0,1.0
2010-08-16,18.78,19.18,18.41,18.46,4202000,18.78,19.18,18.41,18.46,4202000,0.0,1.0
2010-08-17,18.53,19.35,18.53,19.16,5221300,18.53,19.35,18.53,19.16,5221300,0.0,1.0
2010-08-18,18.85,19.015,18.31,18.87,4615000,18.85,19.015,18.31,18.87,4615000,0.0,1.0
2010-08-19,17.54,18.54,17.43,18.31,8597000,17.54,18.54,17.43,18.31,8597000,0.0,1.0
2010-08-20,17.1,17.5,16.51,17.4,7200200,17.1,17.5,16.51,17.4,7200200,0.0,1.0
2010-08-23,16.32,17.37,16.3,17.13,5876500,16.32,17.37,16.3,17.13,5876500,0.0,1.0
2010-08-24,15.55,15.89,15.3,15.51,7783900,15.55,15.89,15.3,15.51,7783900,0.0,1.0
2010-08-25,16.43,16.5,14.89,15.02,9289000,16.43,16.5,14.89,15.02,9289000,0.0,1.0
2010-08-26,15.67,16.85,15.61,16.8,7429300,15.67,16.85,15.61,16.8,7429300,0.0,1.0
2010-08-27,16.2,16.34,15.08,15.855,6728500,16.2,16.34,15.08,15.855,6728500,0.0,1.0
2010-08-30,15.63,16.45,15.63,15.93,4861500,15.63,16.45,15.63,15.93,4861500,0.0,1.0
2010-08-31,15.1,15.78,15.04,15.46,5155100,15.1,15.78,15.04,15.46,5155100,0.0,1.0
2010-09-01,16.38,16.44,15.41,15.65,8569000,16.38,16.44,15.41,15.65,8569000,0.0,1.0
2010-09-02,16.89,17.25,16.52,16.85,7749600,16.89,17.25,16.52,16.85,7749600,0.0,1.0
2010-09-03,17.3825,17.74,16.97,17.52,6925000,17.3825,17.74,16.97,17.52,6925000,0.0,1.0
2010-09-07,16.65,17.22,16.61,17.1,5062400,16.65,17.22,16.61,17.1,5062400,0.0,1.0
2010-09-08,16.22,16.795,15.98,16.72,7802100,16.22,16.795,15.98,16.72,7802100,0.0,1.0
2010-09-09,16.02,16.6997,15.81,16.66,4480700,16.02,16.6997,15.81,16.66,4480700,0.0,1.0
2010-09-10,15.18,16.03,15.13,15.97,7585100,15.18,16.03,15.13,15.97,7585100,0.0,1.0
2010-09-13,15.9,15.96,15.55,15.59,4821700,15.9,15.96,15.55,15.59,4821700,0.0,1.0
2010-09-14,16.35,16.73,15.86,16.18,6653900,16.35,16.73,15.86,16.18,6653900,0.0,1.0
2010-09-15,16.09,16.25,15.9,16.15,4530300,16.09,16.25,15.9,16.15,4530300,0.0,1.0
2010-09-16,16.36,16.45,16.09,16.15,3811100,16.36,16.45,16.09,16.15,3811100,0.0,1.0
2010-09-17,15.97,16.68,15.97,16.63,4908500,15.97,16.68,15.97,16.63,4908500,0.0,1.0
2010-09-20,16.32,16.36,15.94,16.2,4259400,16.32,16.36,15.94,16.2,4259400,0.0,1.0
2010-09-21,16.42,16.64,16.18,16.5299,5037400,16.42,16.64,16.18,16.5299,5037400,0.0,1.0
2010-09-22,15.94,16.42,15.74,16.29,3503700,15.94,16.42,15.74,16.29,3503700,0.0,1.0
2010-09-23,15.83,16.1801,15.31,15.64,3904200,15.83,16.1801,15.31,15.64,3904200,0.0,1.0
2010-09-24,16.94,16.97,16.1201,16.14,6624700,16.94,16.97,16.1201,16.14,6624700,0.0,1.0
2010-09-27,17.26,17.49,17.0,17.16,5161400,17.26,17.49,17.0,17.16,5161400,0.0,1.0
2010-09-28,17.35,17.39,16.62,17.25,4929800,17.35,17.39,16.62,17.25,4929800,0.0,1.0
2010-09-29,19.02,19.07,17.55,17.72,13737900,19.02,19.07,17.55,17.72,13737900,0.0,1.0
2010-09-30,17.84,18.5,16.7,16.985,27805600,17.84,18.5,16.7,16.985,27805600,0.0,1.0
2010-10-01,17.41,18.1895,17.15,18.12,8226900,17.41,18.1895,17.15,18.12,8226900,0.0,1.0
2010-10-04,17.09,17.57,16.96,17.35,4293300,17.09,17.57,16.96,17.35,4293300,0.0,1.0
2010-10-05,17.12,17.41,17.08,17.38,4546800,17.12,17.41,17.08,17.38,4546800,0.0,1.0
2010-10-06,16.25,17.35,16.1,17.13,8330200,16.25,17.35,16.1,17.13,8330200,0.0,1.0
2010-10-07,15.92,16.57,15.7,16.54,6608400,15.92,16.57,15.7,16.54,6608400,0.0,1.0
2010-10-08,16.22,16.42,15.75,16.0,4698500,16.22,16.42,15.75,16.0,4698500,0.0,1.0
2010-10-11,16.54,16.82,16.2,16.25,4240200,16.54,16.82,16.2,16.25,4240200,0.0,1.0
2010-10-12,16.53,16.59,16.16,16.46,3049400,16.53,16.59,16.16,16.46,3049400,0.0,1.0
2010-10-13,16.43,17.0,16.4,16.95,4531900,16.43,17.0,16.4,16.95,4531900,0.0,1.0
2010-10-14,16.34,16.79,16.24,16.62,5221500,16.34,16.79,16.24,16.62,5221500,0.0,1.0
2010-10-15,16.09,16.59,15.85,16.55,5338300,16.09,16.59,15.85,16.55,5338300,0.0,1.0
2010-10-18,16.41,16.41,16.02,16.1,4536100,16.41,16.41,16.02,16.1,4536100,0.0,1.0
2010-10-19,16.06,16.4199,15.89,16.12,5910900,16.06,16.4199,15.89,16.12,5910900,0.0,1.0
2010-10-20,16.33,16.45,15.8,16.25,6342200,16.33,16.45,15.8,16.25,6342200,0.0,1.0
2010-10-21,13.77,14.6,13.58,14.37,31256000,13.77,14.6,13.58,14.37,31256000,0.0,1.0
2010-10-22,13.22,13.49,13.02,13.18,12943300,13.22,13.49,13.02,13.18,12943300,0.0,1.0
2010-10-25,12.8,13.37,12.75,13.25,9159800,12.8,13.37,12.75,13.25,9159800,0.0,1.0
2010-10-26,12.63,12.93,12.39,12.65,6246900,12.63,12.93,12.39,12.65,6246900,0.0,1.0
2010-10-27,13.06,13.11,12.45,12.53,6836400,13.06,13.11,12.45,12.53,6836400,0.0,1.0
2010-10-28,13.09,13.23,12.75,13.2,5685800,13.09,13.23,12.75,13.2,5685800,0.0,1.0
2010-10-29,12.86,13.18,12.85,13.0,4548000,12.86,13.18,12.85,13.0,4548000,0.0,1.0
2010-11-01,12.51,12.94,12.43,12.89,3934800,12.51,12.94,12.43,12.89,3934800,0.0,1.0
2010-11-02,12.82,13.02,12.59,12.65,5291500,12.82,13.02,12.59,12.65,5291500,0.0,1.0
2010-11-03,12.87,12.88,12.68,12.88,3657100,12.87,12.88,12.68,12.88,3657100,0.0,1.0
2010-11-04,12.96,13.19,12.85,13.18,4089000,12.96,13.19,12.85,13.18,4089000,0.0,1.0
2010-11-05,13.89,13.94,13.16,13.19,10313700,13.89,13.94,13.16,13.19,10313700,0.0,1.0
2010-11-08,13.64,14.07,13.5895,14.07,4238400,13.64,14.07,13.5895,14.07,4238400,0.0,1.0
2010-11-09,13.25,13.77,13.21,13.76,2910800,13.25,13.77,13.21,13.76,2910800,0.0,1.0
2010-11-10,13.21,13.39,13.03,13.35,2531300,13.21,13.39,13.03,13.35,2531300,0.0,1.0
2010-11-11,13.22,13.35,12.75,13.04,2786300,13.22,13.35,12.75,13.04,2786300,0.0,1.0
2010-11-12,12.78,13.191,12.66,13.0,4622100,12.78,13.191,12.66,13.0,4622100,0.0,1.0
2010-11-15,12.97,13.17,12.79,12.91,3096700,12.97,13.17,12.79,12.91,3096700,0.0,1.0
2010-11-16,12.87,12.97,12.52,12.85,3718900,12.87,12.97,12.52,12.85,3718900,0.0,1.0
2010-11-17,13.31,13.47,12.87,12.94,3889400,13.31,13.47,12.87,12.94,3889400,0.0,1.0
2010-11-18,13.35,13.65,13.32,13.5,2227900,13.35,13.65,13.32,13.5,2227900,0.0,1.0
2010-11-19,13.82,13.8618,13.25,13.37,3521600,13.82,13.8618,13.25,13.37,3521600,0.0,1.0
2010-11-22,15.88,16.0,14.55,14.6,18674500,15.88,16.0,14.55,14.6,18674500,0.0,1.0
2010-11-23,15.62,16.19,15.54,15.68,7359700,15.62,16.19,15.54,15.68,7359700,0.0,1.0
2010-11-24,15.6,15.9111,15.2201,15.68,5296100,15.6,15.9111,15.2201,15.68,5296100,0.0,1.0
2010-11-26,15.54,15.67,15.4,15.45,1407800,15.54,15.67,15.4,15.45,1407800,0.0,1.0
2010-11-29,15.45,15.63,15.14,15.6,2888600,15.45,15.63,15.14,15.6,2888600,0.0,1.0
2010-11-30,15.27,15.3825,15.02,15.35,3315500,15.27,15.3825,15.02,15.35,3315500,0.0,1.0
2010-12-01,15.41,15.66,15.3,15.59,2859300,15.41,15.66,15.3,15.59,2859300,0.0,1.0
2010-12-02,15.52,15.55,15.21,15.48,2608400,15.52,15.55,15.21,15.48,2608400,0.0,1.0
2010-12-03,16.15,16.46,15.3,15.31,6316500,16.15,16.46,15.3,15.31,6316500,0.0,1.0
2010-12-06,16.21,16.42,16.08,16.18,2278000,16.21,16.42,16.08,16.18,2278000,0.0,1.0
2010-12-07,16.2,16.81,16.19,16.5,2979800,16.2,16.81,16.19,16.5,2979800,0.0,1.0
2010-12-08,16.4,16.67,16.05,16.17,4038300,16.4,16.67,16.05,16.17,4038300,0.0,1.0
2010-12-09,16.3,16.65,16.17,16.58,1940100,16.3,16.65,16.17,16.58,1940100,0.0,1.0
2010-12-10,16.42,16.63,16.23,16.36,1631600,16.42,16.63,16.23,16.36,1631600,0.0,1.0
2010-12-13,16.44,16.96,16.37,16.53,3515000,16.44,16.96,16.37,16.53,3515000,0.0,1.0
2010-12-14,16.0,16.59,15.87,16.53,2876100,16.0,16.59,15.87,16.53,2876100,0.0,1.0
2010-12-15,15.65,16.28,15.61,16.0,2587200,15.65,16.28,15.61,16.0,2587200,0.0,1.0
2010-12-16,16.08,16.2,15.66,15.69,2081400,16.08,16.2,15.66,15.69,2081400,0.0,1.0
2010-12-17,16.17,16.32,15.99,16.11,2469700,16.17,16.32,15.99,16.11,2469700,0.0,1.0
2010-12-20,16.11,16.34,16.01,16.25,1366200,16.11,16.34,16.01,16.25,1366200,0.0,1.0
2010-12-21,16.22,16.34,16.15,16.15,1121400,16.22,16.34,16.15,16.15,1121400,0.0,1.0
2010-12-22,16.26,16.3499,16.1,16.31,1370200,16.26,16.3499,16.1,16.31,1370200,0.0,1.0
2010-12-23,16.12,16.26,16.06,16.16,1002000,16.12,16.26,16.06,16.16,1002000,0.0,1.0
2010-12-27,16.13,16.19,15.86,16.01,960300,16.13,16.19,15.86,16.01,960300,0.0,1.0
2010-12-28,16.0,16.25,15.96,16.15,950300,16.0,16.25,15.96,16.15,950300,0.0,1.0
2010-12-29,15.97,16.17,15.92,16.03,1017500,15.97,16.17,15.92,16.03,1017500,0.0,1.0
2010-12-30,15.99,16.11,15.9,15.9,1217000,15.99,16.11,15.9,15.9,1217000,0.0,1.0
2010-12-31,15.98,16.09,15.9,15.99,870100,15.98,16.09,15.9,15.99,870100,0.0,1.0
2011-01-03,16.49,16.58,16.05,16.1,2120400,16.49,16.58,16.05,16.1,2120400,0.0,1.0
2011-01-04,16.61,16.97,16.36,16.72,2553400,16.61,16.97,16.36,16.72,2553400,0.0,1.0
2011-01-05,17.2,17.33,16.56,16.61,3398100,17.2,17.33,16.56,16.61,3398100,0.0,1.0
2011-01-06,17.49,17.61,17.22,17.26,3086000,17.49,17.61,17.22,17.26,3086000,0.0,1.0
2011-01-07,17.63,17.8,17.25,17.64,2406400,17.63,17.8,17.25,17.64,2406400,0.0,1.0
2011-01-10,18.0,18.1,17.32,17.45,2909300,18.0,18.1,17.32,17.45,2909300,0.0,1.0
2011-01-11,18.19,18.69,18.13,18.51,3064500,18.19,18.69,18.13,18.51,3064500,0.0,1.0
2011-01-12,18.23,18.48,18.17,18.43,2206200,18.23,18.48,18.17,18.43,2206200,0.0,1.0
2011-01-13,18.48,18.59,18.0101,18.0101,2040800,18.48,18.59,18.0101,18.0101,2040800,0.0,1.0
2011-01-14,18.93,18.95,18.61,18.68,2727100,18.93,18.95,18.61,18.68,2727100,0.0,1.0
2011-01-18,18.7,18.75,18.07,18.65,3230900,18.7,18.75,18.07,18.65,3230900,0.0,1.0
2011-01-19,17.89,19.07,17.86,19.04,3825300,17.89,19.07,17.86,19.04,3825300,0.0,1.0
2011-01-20,17.34,17.65,16.82,17.39,4324000,17.34,17.65,16.82,17.39,4324000,0.0,1.0
2011-01-21,17.401,17.67,17.34,17.61,1769700,17.401,17.67,17.34,17.61,1769700,0.0,1.0
2011-01-24,17.94,18.0,17.35,17.47,1888000,17.94,18.0,17.35,17.47,1888000,0.0,1.0
2011-01-25,17.78,17.88,17.56,17.75,1479300,17.78,17.88,17.56,17.75,1479300,0.0,1.0
2011-01-26,17.92,18.07,17.64,17.75,3130800,17.92,18.07,17.64,17.75,3130800,0.0,1.0
2011-01-27,21.29,21.44,18.7,18.74,17291100,21.29,21.44,18.7,18.74,17291100,0.0,1.0
2011-01-28,20.72,21.72,20.39,21.53,8980800,20.72,21.72,20.39,21.53,8980800,0.0,1.0
2011-01-31,21.03,21.25,20.85,20.95,3997100,21.03,21.25,20.85,20.95,3997100,0.0,1.0
2011-02-01,21.33,21.66,20.88,21.26,3734900,21.33,21.66,20.88,21.26,3734900,0.0,1.0
2011-02-02,22.5025,22.74,21.51,21.6,5221600,22.5025,22.74,21.51,21.6,5221600,0.0,1.0
2011-02-03,23.61,23.82,22.52,22.82,8685700,23.61,23.82,22.52,22.82,8685700,0.0,1.0
2011-02-04,24.81,25.05,23.42,23.61,7326000,24.81,25.05,23.42,23.61,7326000,0.0,1.0
2011-02-07,24.09,25.15,23.9,25.0,6248300,24.09,25.15,23.9,25.0,6248300,0.0,1.0
2011-02-08,24.37,24.58,23.69,24.16,3419000,24.37,24.58,23.69,24.16,3419000,0.0,1.0
2011-02-09,24.08,24.385,23.85,24.18,2593400,24.08,24.385,23.85,24.18,2593400,0.0,1.0
2011-02-10,24.11,24.42,22.21,23.2,4907700,24.11,24.42,22.21,23.2,4907700,0.0,1.0
2011-02-11,24.26,24.46,23.6,24.0,2149700,24.26,24.46,23.6,24.0,2149700,0.0,1.0
2011-02-14,24.95,25.13,24.35,24.5,3420600,24.95,25.13,24.35,24.5,3420600,0.0,1.0
2011-02-15,24.59,25.48,24.5,25.24,3249100,24.59,25.48,24.5,25.24,3249100,0.0,1.0
2011-02-16,25.0,25.21,24.34,24.96,2440800,25.0,25.21,24.34,24.96,2440800,0.0,1.0
2011-02-17,25.15,25.37,24.8,24.92,2161500,25.15,25.37,24.8,24.92,2161500,0.0,1.0
2011-02-18,24.58,25.24,24.44,25.2,2491400,24.58,25.24,24.44,25.2,2491400,0.0,1.0
2011-02-22,23.34,24.115,22.9,23.7,3952300,23.34,24.115,22.9,23.7,3952300,0.0,1.0
2011-02-23,22.22,23.3,21.17,23.25,5325500,22.22,23.3,21.17,23.25,5325500,0.0,1.0
2011-02-24,22.79,22.9,21.66,22.01,3026000,22.79,22.9,21.66,22.01,3026000,0.0,1.0
2011-02-25,23.8,23.84,22.905,23.26,2369600,23.8,23.84,22.905,23.26,2369600,0.0,1.0
2011-02-28,23.35,24.34,22.8708,24.23,2744100,23.35,24.34,22.8708,24.23,2744100,0.0,1.0
2011-03-01,22.96,23.83,22.76,23.46,3270000,22.96,23.83,22.76,23.46,3270000,0.0,1.0
2011-03-02,23.33,23.73,22.821,22.91,2241100,23.33,23.73,22.821,22.91,2241100,0.0,1.0
2011-03-03,24.98,25.14,23.69,23.69,4620800,24.98,25.14,23.69,23.69,4620800,0.0,1.0
2011-03-04,24.56,25.15,24.27,25.15,3424600,24.56,25.15,24.27,25.15,3424600,0.0,1.0
2011-03-07,23.12,24.64,22.53,24.61,4580200,23.12,24.64,22.53,24.61,4580200,0.0,1.0
2011-03-08,23.11,23.64,22.41,23.03,2288000,23.11,23.64,22.41,23.03,2288000,0.0,1.0
2011-03-09,21.24,22.97,21.09,22.94,4471700,21.24,22.97,21.09,22.94,4471700,0.0,1.0
2011-03-10,21.25,21.7,20.18,20.73,4471900,21.25,21.7,20.18,20.73,4471900,0.0,1.0
2011-03-11,21.0,21.2,20.35,20.83,2054500,21.0,21.2,20.35,20.83,2054500,0.0,1.0
2011-03-14,21.83,22.63,20.68,20.77,4047700,21.83,22.63,20.68,20.77,4047700,0.0,1.0
2011-03-15,21.04,21.33,20.39,20.68,3846500,21.04,21.33,20.39,20.68,3846500,0.0,1.0
2011-03-16,20.31,21.79,20.22,21.1,4089500,20.31,21.79,20.22,21.1,4089500,0.0,1.0
2011-03-17,20.45,21.14,20.4,20.98,2372300,20.45,21.14,20.4,20.98,2372300,0.0,1.0
2011-03-18,19.97,20.91,19.51,20.86,4138000,19.97,20.91,19.51,20.86,4138000,0.0,1.0
2011-03-21,20.95,21.29,20.2,20.36,2775500,20.95,21.29,20.2,20.36,2775500,0.0,1.0
2011-03-22,20.37,20.97,20.17,20.89,1870600,20.37,20.97,20.17,20.89,1870600,0.0,1.0
2011-03-23,20.45,20.6,19.82,20.35,1832800,20.45,20.6,19.82,20.35,1832800,0.0,1.0
2011-03-24,20.83,21.09,20.47,20.8,1592000,20.83,21.09,20.47,20.8,1592000,0.0,1.0
2011-03-25,21.16,21.49,20.87,21.06,1636100,21.16,21.49,20.87,21.06,1636100,0.0,1.0
2011-03-28,21.49,21.96,21.2799,21.28,2192600,21.49,21.96,21.2799,21.28,2192600,0.0,1.0
2011-03-29,21.34,21.62,21.02,21.49,1734500,21.34,21.62,21.02,21.49,1734500,0.0,1.0
2011-03-30,21.11,21.68,20.86,21.48,1733700,21.11,21.68,20.86,21.48,1733700,0.0,1.0
2011-03-31,21.03,21.44,20.9,21.13,1339200,21.03,21.44,20.9,21.13,1339200,0.0,1.0
2011-04-01,20.34,21.29,20.22,21.21,1974200,20.34,21.29,20.22,21.21,1974200,0.0,1.0
2011-04-04,19.65,20.32,19.33,20.25,3148300,19.65,20.32,19.33,20.25,3148300,0.0,1.0
2011-04-05,19.87,20.37,19.55,19.97,2252600,19.87,20.37,19.55,19.97,2252600,0.0,1.0
2011-04-06,19.85,20.16,19.55,20.1,1526000,19.85,20.16,19.55,20.1,1526000,0.0,1.0
2011-04-07,19.37,19.9,19.16,19.9,1977900,19.37,19.9,19.16,19.9,1977900,0.0,1.0
2011-04-08,19.03,19.57,18.85,19.53,1361100,19.03,19.57,18.85,19.53,1361100,0.0,1.0
2011-04-11,18.51,19.07,18.32,18.78,1766500,18.51,19.07,18.32,18.78,1766500,0.0,1.0
2011-04-12,17.88,18.38,17.55,18.34,3121800,17.88,18.38,17.55,18.34,3121800,0.0,1.0
2011-04-13,18.0,18.4,17.53,18.24,2796200,18.0,18.4,17.53,18.24,2796200,0.0,1.0
2011-04-14,18.1,18.23,17.6,17.81,2338600,18.1,18.23,17.6,17.81,2338600,0.0,1.0
2011-04-15,16.84,16.95,15.63,16.94,12180900,16.84,16.95,15.63,16.94,12180900,0.0,1.0
2011-04-18,15.2,16.44,15.2,16.3,8027200,15.2,16.44,15.2,16.3,8027200,0.0,1.0
2011-04-19,15.37,15.65,15.09,15.42,4713900,15.37,15.65,15.09,15.42,4713900,0.0,1.0
2011-04-20,16.6,16.68,15.63,15.8,6303300,16.6,16.68,15.63,15.8,6303300,0.0,1.0
2011-04-21,16.28,17.15,16.26,17.08,4601800,16.28,17.15,16.26,17.08,4601800,0.0,1.0
2011-04-25,16.01,16.33,15.87,16.31,3196600,16.01,16.33,15.87,16.31,3196600,0.0,1.0
2011-04-26,16.87,16.98,15.9695,15.99,4400000,16.87,16.98,15.9695,15.99,4400000,0.0,1.0
2011-04-27,16.55,17.08,16.22,16.98,3533900,16.55,17.08,16.22,16.98,3533900,0.0,1.0
2011-04-28,16.29,16.65,14.6495,15.7,6900000,16.29,16.65,14.6495,15.7,6900000,0.0,1.0
2011-04-29,16.56,16.79,16.32,16.32,2659100,16.56,16.79,16.32,16.32,2659100,0.0,1.0
2011-05-02,15.93,16.72,15.76,16.61,5160900,15.93,16.72,15.76,16.61,5160900,0.0,1.0
2011-05-03,16.2,16.41,15.98,16.32,4600000,16.2,16.41,15.98,16.32,4600000,0.0,1.0
2011-05-04,16.21,16.37,15.9194,16.1,2909200,16.21,16.37,15.9194,16.1,2909200,0.0,1.0
2011-05-05,16.15,16.487,16.01,16.08,3100000,16.15,16.487,16.01,16.08,3100000,0.0,1.0
2011-05-06,16.49,16.55,16.18,16.43,12066800,16.49,16.55,16.18,16.43,12066800,0.0,1.0
2011-05-09,16.18,16.49,16.09,16.43,3249000,16.18,16.49,16.09,16.43,3249000,0.0,1.0
2011-05-10,16.33,16.39,16.11,16.3,1988800,16.33,16.39,16.11,16.3,1988800,0.0,1.0
2011-05-11,16.11,16.56,15.99,16.3,2700000,16.11,16.56,15.99,16.3,2700000,0.0,1.0
2011-05-12,16.25,16.46,15.72,15.96,2400000,16.25,16.46,15.72,15.96,2400000,0.0,1.0
2011-05-13,16.415,17.68,16.11,16.3,5901400,16.415,17.68,16.11,16.3,5901400,0.0,1.0
2011-05-16,15.89,16.35,15.89,16.32,4004300,15.89,16.35,15.89,16.32,4004300,0.0,1.0
2011-05-17,15.99,16.17,15.75,15.8,3643000,15.99,16.17,15.75,15.8,3643000,0.0,1.0
2011-05-18,15.88,16.34,15.76,16.07,3215700,15.88,16.34,15.76,16.07,3215700,0.0,1.0
2011-05-19,16.015,16.17,15.82,16.02,2450400,16.015,16.17,15.82,16.02,2450400,0.0,1.0
2011-05-20,15.95,16.08,15.81,15.93,2227100,15.95,16.08,15.81,15.93,2227100,0.0,1.0
2011-05-23,15.81,16.03,15.7,15.87,2600000,15.81,16.03,15.7,15.87,2600000,0.0,1.0
2011-05-24,15.7,15.98,15.66,15.84,1899600,15.7,15.98,15.66,15.84,1899600,0.0,1.0
2011-05-25,16.02,16.21,15.75,15.76,2428700,16.02,16.21,15.75,15.76,2428700,0.0,1.0
2011-05-26,16.14,16.24,15.95,16.01,2897500,16.14,16.24,15.95,16.01,2897500,0.0,1.0
2011-05-27,16.22,16.6,16.11,16.33,1664600,16.22,16.6,16.11,16.33,1664600,0.0,1.0
2011-05-31,16.45,16.49,16.11,16.46,1891900,16.45,16.49,16.11,16.46,1891900,0.0,1.0
2011-06-01,15.88,16.44,15.83,16.43,2319300,15.88,16.44,15.83,16.43,2319300,0.0,1.0
2011-06-02,16.01,16.1693,15.85,15.9,1499700,16.01,16.1693,15.85,15.9,1499700,0.0,1.0
2011-06-03,15.55,15.97,15.55,15.75,2067700,15.55,15.97,15.55,15.75,2067700,0.0,1.0
2011-06-06,15.16,15.72,15.12,15.55,1983500,15.16,15.72,15.12,15.55,1983500,0.0,1.0
2011-06-07,15.16,15.5,15.08,15.35,1392000,15.16,15.5,15.08,15.35,1392000,0.0,1.0
2011-06-08,14.08,15.08,13.88,15.08,5088500,14.08,15.08,13.88,15.08,5088500,0.0,1.0
2011-06-09,14.22,14.49,14.08,14.1,2175500,14.22,14.49,14.08,14.1,2175500,0.0,1.0
2011-06-10,14.09,14.24,13.9,14.14,1809900,14.09,14.24,13.9,14.14,1809900,0.0,1.0
2011-06-13,13.47,14.15,13.38,14.1,2263200,13.47,14.15,13.38,14.1,2263200,0.0,1.0
2011-06-14,14.13,14.22,13.74,13.76,1961800,14.13,14.22,13.74,13.76,1961800,0.0,1.0
2011-06-15,13.71,14.2,13.66,13.99,1886100,13.71,14.2,13.66,13.99,1886100,0.0,1.0
2011-06-16,13.63,13.95,13.395,13.72,1812000,13.63,13.95,13.395,13.72,1812000,0.0,1.0
2011-06-17,13.51,14.09,13.42,13.84,2222300,13.51,14.09,13.42,13.84,2222300,0.0,1.0
2011-06-20,13.49,13.7,13.13,13.49,2464700,13.49,13.7,13.13,13.49,2464700,0.0,1.0
2011-06-21,14.4,14.4,13.51,13.57,2635600,14.4,14.4,13.51,13.57,2635600,0.0,1.0
2011-06-22,14.05,14.35,14.04,14.29,1575900,14.05,14.35,14.04,14.29,1575900,0.0,1.0
2011-06-23,14.6,14.64,13.62,13.85,2289000,14.6,14.64,13.62,13.85,2289000,0.0,1.0
2011-06-24,14.19,14.84,14.13,14.65,2052500,14.19,14.84,14.13,14.65,2052500,0.0,1.0
2011-06-27,14.59,14.71,14.04,14.28,1850800,14.59,14.71,14.04,14.28,1850800,0.0,1.0
2011-06-28,15.37,15.38,14.66,14.66,3102300,15.37,15.38,14.66,14.66,3102300,0.0,1.0
2011-06-29,15.32,15.59,15.14,15.55,2162000,15.32,15.59,15.14,15.55,2162000,0.0,1.0
2011-06-30,15.9,16.0,15.36,15.36,2278300,15.9,16.0,15.36,15.36,2278300,0.0,1.0
2011-07-01,16.9,16.98,16.05,16.44,3746200,16.9,16.98,16.05,16.44,3746200,0.0,1.0
2011-07-05,16.55,17.17,16.41,17.1,2888000,16.55,17.17,16.41,17.1,2888000,0.0,1.0
2011-07-06,16.28,16.54,16.04,16.46,2186200,16.28,16.54,16.04,16.46,2186200,0.0,1.0
2011-07-07,16.69,16.77,16.38,16.47,2081600,16.69,16.77,16.38,16.47,2081600,0.0,1.0
2011-07-08,16.09,16.2,15.62,16.05,3174000,16.09,16.2,15.62,16.05,3174000,0.0,1.0
2011-07-11,16.12,16.4,15.84,15.85,2329300,16.12,16.4,15.84,15.85,2329300,0.0,1.0
2011-07-12,15.54,16.06,15.25,16.06,2621800,15.54,16.06,15.25,16.06,2621800,0.0,1.0
2011-07-13,16.3,16.86,15.74,15.77,2848700,16.3,16.86,15.74,15.77,2848700,0.0,1.0
2011-07-14,16.01,16.65,15.88,16.37,2225500,16.01,16.65,15.88,16.37,2225500,0.0,1.0
2011-07-15,16.48,16.48,16.02,16.21,2043200,16.48,16.48,16.02,16.21,2043200,0.0,1.0
2011-07-18,16.2,16.69,16.09,16.35,2279100,16.2,16.69,16.09,16.35,2279100,0.0,1.0
2011-07-19,17.14,17.17,16.34,16.39,3184800,17.14,17.17,16.34,16.39,3184800,0.0,1.0
2011-07-20,17.9,18.51,17.65,18.51,5975600,17.9,18.51,17.65,18.51,5975600,0.0,1.0
2011-07-21,15.92,17.05,15.58,17.05,8026000,15.92,17.05,15.58,17.05,8026000,0.0,1.0
2011-07-22,16.23,16.38,15.68,15.93,2827600,16.23,16.38,15.68,15.93,2827600,0.0,1.0
2011-07-25,15.89,16.21,15.71,16.07,2645800,15.89,16.21,15.71,16.07,2645800,0.0,1.0
2011-07-26,15.88,16.2,15.85,15.88,2159500,15.88,16.2,15.85,15.88,2159500,0.0,1.0
2011-07-27,15.49,15.84,14.93,15.78,4652100,15.49,15.84,14.93,15.78,4652100,0.0,1.0
2011-07-28,15.31,15.68,15.11,15.49,2493300,15.31,15.68,15.11,15.49,2493300,0.0,1.0
2011-07-29,15.18,15.4,14.78,15.06,2207700,15.18,15.4,14.78,15.06,2207700,0.0,1.0
2011-08-01,15.22,15.8,14.96,15.77,2165800,15.22,15.8,14.96,15.77,2165800,0.0,1.0
2011-08-02,14.86,15.52,14.86,15.1,2155600,14.86,15.52,14.86,15.1,2155600,0.0,1.0
2011-08-03,15.3,15.4,14.562,14.93,2753500,15.3,15.4,14.562,14.93,2753500,0.0,1.0
2011-08-04,14.33,15.1,14.32,14.99,3398300,14.33,15.1,14.32,14.99,3398300,0.0,1.0
2011-08-05,13.9,14.83,13.37,14.58,4404300,13.9,14.83,13.37,14.58,4404300,0.0,1.0
2011-08-08,12.76,13.4,12.54,12.55,4551300,12.76,13.4,12.54,12.55,4551300,0.0,1.0
2011-08-09,13.62,13.63,12.52,13.11,5469500,13.62,13.63,12.52,13.11,5469500,0.0,1.0
2011-08-10,13.09,13.72,13.06,13.4,3382700,13.09,13.72,13.06,13.4,3382700,0.0,1.0
2011-08-11,14.0,14.19,13.22,13.27,3501500,14.0,14.19,13.22,13.27,3501500,0.0,1.0
2011-08-12,14.16,14.54,13.77,14.25,2208900,14.16,14.54,13.77,14.25,2208900,0.0,1.0
2011-08-15,15.1,15.1,14.38,14.4,2491400,15.1,15.1,14.38,14.4,2491400,0.0,1.0
2011-08-16,14.46,15.0,14.29,14.84,2013000,14.46,15.0,14.29,14.84,2013000,0.0,1.0
2011-08-17,14.45,14.95,14.28,14.54,1348000,14.45,14.95,14.28,14.54,1348000,0.0,1.0
2011-08-18,13.2,13.76,13.02,13.73,2805800,13.2,13.76,13.02,13.73,2805800,0.0,1.0
2011-08-19,13.09,13.65,12.88,12.9,2096100,13.09,13.65,12.88,12.9,2096100,0.0,1.0
2011-08-22,13.11,13.59,12.96,13.56,1999900,13.11,13.59,12.96,13.56,1999900,0.0,1.0
2011-08-23,14.1,14.1,13.14,13.19,2545600,14.1,14.1,13.14,13.19,2545600,0.0,1.0
2011-08-24,14.23,14.41,13.72,14.07,1674900,14.23,14.41,13.72,14.07,1674900,0.0,1.0
2011-08-25,13.95,14.65,13.91,14.13,2897300,13.95,14.65,13.91,14.13,2897300,0.0,1.0
2011-08-26,14.45,14.49,13.6,13.87,2080700,14.45,14.49,13.6,13.87,2080700,0.0,1.0
2011-08-29,15.28,15.29,14.67,14.68,1885600,15.28,15.29,14.67,14.68,1885600,0.0,1.0
2011-08-30,15.3,15.41,14.95,15.08,1705700,15.3,15.41,14.95,15.08,1705700,0.0,1.0
2011-08-31,15.18,15.61,14.99,15.42,1980600,15.18,15.61,14.99,15.42,1980600,0.0,1.0
2011-09-01,14.62,15.38,14.59,15.25,2130800,14.62,15.38,14.59,15.25,2130800,0.0,1.0
2011-09-02,14.2,14.55,14.08,14.18,1319300,14.2,14.55,14.08,14.18,1319300,0.0,1.0
2011-09-06,14.17,14.19,13.65,13.73,1647800,14.17,14.19,13.65,13.73,1647800,0.0,1.0
2011-09-07,14.84,14.855,14.46,14.54,1994000,14.84,14.855,14.46,14.54,1994000,0.0,1.0
2011-09-08,14.41,15.04,14.22,14.69,1917700,14.41,15.04,14.22,14.69,1917700,0.0,1.0
2011-09-09,14.17,14.59,14.02,14.3,1917100,14.17,14.59,14.02,14.3,1917100,0.0,1.0
2011-09-12,14.43,14.65,13.88,14.34,1710400,14.43,14.65,13.88,14.34,1710400,0.0,1.0
2011-09-13,14.65,14.69,14.27,14.55,2326300,14.65,14.69,14.27,14.55,2326300,0.0,1.0
2011-09-14,15.47,15.69,14.86,14.9,2792900,15.47,15.69,14.86,14.9,2792900,0.0,1.0
2011-09-15,15.85,15.88,15.21,15.58,2117800,15.85,15.88,15.21,15.58,2117800,0.0,1.0
2011-09-16,15.73,15.88,15.54,15.86,2403800,15.73,15.88,15.54,15.86,2403800,0.0,1.0
2011-09-19,15.73,15.99,15.25,15.36,2116500,15.73,15.99,15.25,15.36,2116500,0.0,1.0
2011-09-20,15.7,16.21,15.62,15.78,2157000,15.7,16.21,15.62,15.78,2157000,0.0,1.0
2011-09-21,15.96,16.6,15.61,15.74,3048900,15.96,16.6,15.61,15.74,3048900,0.0,1.0
2011-09-22,15.36,15.79,15.05,15.4,3097000,15.36,15.79,15.05,15.4,3097000,0.0,1.0
2011-09-23,15.61,15.74,15.23,15.25,1893800,15.61,15.74,15.23,15.25,1893800,0.0,1.0
2011-09-26,15.53,15.9,15.02,15.76,2309900,15.53,15.9,15.02,15.76,2309900,0.0,1.0
2011-09-27,16.01,16.32,15.85,15.86,2203900,16.01,16.32,15.85,15.86,2203900,0.0,1.0
2011-09-28,15.39,16.11,15.3,16.03,1962700,15.39,16.11,15.3,16.03,1962700,0.0,1.0
2011-09-29,15.76,15.99,15.26,15.8,2442800,15.76,15.99,15.26,15.8,2442800,0.0,1.0
2011-09-30,14.74,15.72,14.73,15.41,2249500,14.74,15.72,14.73,15.41,2249500,0.0,1.0
2011-10-03,13.74,14.92,13.74,14.55,2462000,13.74,14.92,13.74,14.55,2462000,0.0,1.0
2011-10-04,14.81,14.82,13.4,13.41,3489700,14.81,14.82,13.4,13.41,3489700,0.0,1.0
2011-10-05,15.41,15.49,14.46,14.74,2700000,15.41,15.49,14.46,14.74,2700000,0.0,1.0
2011-10-06,16.07,16.1,15.32,15.48,2450600,16.07,16.1,15.32,15.48,2450600,0.0,1.0
2011-10-07,16.55,16.85,15.96,16.21,4326700,16.55,16.85,15.96,16.21,4326700,0.0,1.0
2011-10-10,16.89,17.3,16.57,17.07,2341500,16.89,17.3,16.57,17.07,2341500,0.0,1.0
2011-10-11,16.78,17.13,16.6,16.79,1718200,16.78,17.13,16.6,16.79,1718200,0.0,1.0
2011-10-12,17.09,17.27,16.99,17.05,2193800,17.09,17.27,16.99,17.05,2193800,0.0,1.0
2011-10-13,17.58,17.66,16.91,16.95,1888100,17.58,17.66,16.91,16.95,1888100,0.0,1.0
2011-10-14,18.32,18.35,17.84,17.9,2366000,18.32,18.35,17.84,17.9,2366000,0.0,1.0
2011-10-17,17.5,18.28,17.445,18.23,3265800,17.5,18.28,17.445,18.23,3265800,0.0,1.0
2011-10-18,18.0,18.1884,17.13,17.53,2456100,18.0,18.1884,17.13,17.53,2456100,0.0,1.0
2011-10-19,17.01,17.76,16.9,17.75,3893700,17.01,17.76,16.9,17.75,3893700,0.0,1.0
2011-10-20,14.2,14.69,13.75,14.53,9462300,14.2,14.69,13.75,14.53,9462300,0.0,1.0
2011-10-21,14.54,14.62,14.25,14.43,3582600,14.54,14.62,14.25,14.43,3582600,0.0,1.0
2011-10-24,15.44,15.45,14.53,14.58,3297700,15.44,15.45,14.53,14.58,3297700,0.0,1.0
2011-10-25,14.89,15.38,14.88,15.29,1740600,14.89,15.38,14.88,15.29,1740600,0.0,1.0
2011-10-26,16.27,16.4,15.35,15.35,4208200,16.27,16.4,15.35,15.35,4208200,0.0,1.0
2011-10-27,17.22,17.32,16.5,16.74,3331200,17.22,17.32,16.5,16.74,3331200,0.0,1.0
2011-10-28,17.49,17.85,16.94,17.11,2014900,17.49,17.85,16.94,17.11,2014900,0.0,1.0
2011-10-31,16.64,17.22,16.62,17.22,2572900,16.64,17.22,16.62,17.22,2572900,0.0,1.0
2011-11-01,16.23,16.46,15.67,15.87,2794000,16.23,16.46,15.67,15.87,2794000,0.0,1.0
2011-11-02,16.67,16.77,16.44,16.65,1668800,16.67,16.77,16.44,16.65,1668800,0.0,1.0
2011-11-03,17.21,17.235,16.56,16.92,1862000,17.21,17.235,16.56,16.92,1862000,0.0,1.0
2011-11-04,17.58,17.66,16.84,16.94,1597400,17.58,17.66,16.84,16.94,1597400,0.0,1.0
2011-11-07,17.15,17.55,17.05,17.45,1631200,17.15,17.55,17.05,17.45,1631200,0.0,1.0
2011-11-08,17.25,17.5418,16.975,17.4,1615900,17.25,17.5418,16.975,17.4,1615900,0.0,1.0
2011-11-09,16.04,16.7599,16.01,16.66,2214200,16.04,16.7599,16.01,16.66,2214200,0.0,1.0
2011-11-10,16.46,16.495,15.8,16.45,2116600,16.46,16.495,15.8,16.45,2116600,0.0,1.0
2011-11-11,16.9,17.2,16.46,16.73,1602500,16.9,17.2,16.46,16.73,1602500,0.0,1.0
2011-11-14,16.49,16.91,16.38,16.81,957200,16.49,16.91,16.38,16.81,957200,0.0,1.0
2011-11-15,16.86,16.99,16.27,16.39,1405500,16.86,16.99,16.27,16.39,1405500,0.0,1.0
2011-11-16,16.85,17.49,16.63,16.65,1814500,16.85,17.49,16.63,16.65,1814500,0.0,1.0
2011-11-17,16.25,16.8,15.89,16.78,1906400,16.25,16.8,15.89,16.78,1906400,0.0,1.0
2011-11-18,16.0,16.43,15.92,16.32,1336500,16.0,16.43,15.92,16.32,1336500,0.0,1.0
2011-11-21,15.4,15.85,15.2,15.76,1270200,15.4,15.85,15.2,15.76,1270200,0.0,1.0
2011-11-22,15.16,15.75,15.13,15.36,909900,15.16,15.75,15.13,15.36,909900,0.0,1.0
2011-11-23,14.39,15.09,14.32,15.0,2309100,14.39,15.09,14.32,15.0,2309100,0.0,1.0
2011-11-25,14.33,14.57,14.26,14.37,547700,14.33,14.57,14.26,14.37,547700,0.0,1.0
2011-11-28,14.89,15.06,14.65,14.97,1098400,14.89,15.06,14.65,14.97,1098400,0.0,1.0
2011-11-29,15.49,15.6,15.04,15.13,1682200,15.49,15.6,15.04,15.13,1682200,0.0,1.0
2011-11-30,16.29,16.3,15.9466,16.09,1615300,16.29,16.3,15.9466,16.09,1615300,0.0,1.0
2011-12-01,16.39,16.49,16.1,16.15,1114400,16.39,16.49,16.1,16.15,1114400,0.0,1.0
2011-12-02,16.83,16.995,16.5,16.6,1763300,16.83,16.995,16.5,16.6,1763300,0.0,1.0
2011-12-05,16.88,17.25,16.72,17.03,1283100,16.88,17.25,16.72,17.03,1283100,0.0,1.0
2011-12-06,16.73,16.98,16.49,16.8,826600,16.73,16.98,16.49,16.8,826600,0.0,1.0
2011-12-07,16.69,16.85,16.3801,16.54,862900,16.69,16.85,16.3801,16.54,862900,0.0,1.0
2011-12-08,16.31,17.03,16.29,16.54,1322900,16.31,17.03,16.29,16.54,1322900,0.0,1.0
2011-12-09,16.7,16.82,16.05,16.45,1487600,16.7,16.82,16.05,16.45,1487600,0.0,1.0
2011-12-12,16.27,16.4,16.02,16.37,915600,16.27,16.4,16.02,16.37,915600,0.0,1.0
2011-12-13,15.77,16.56,15.65,16.42,1384800,15.77,16.56,15.65,16.42,1384800,0.0,1.0
2011-12-14,15.13,15.74,15.1,15.66,1662300,15.13,15.74,15.1,15.66,1662300,0.0,1.0
2011-12-15,15.18,15.8,15.08,15.59,1870100,15.18,15.8,15.08,15.59,1870100,0.0,1.0
2011-12-16,15.1,15.4,14.76,15.32,2321800,15.1,15.4,14.76,15.32,2321800,0.0,1.0
2011-12-19,14.83,15.32,14.75,15.25,1504100,14.83,15.32,14.75,15.25,1504100,0.0,1.0
2011-12-20,15.85,15.9,15.11,15.25,1472800,15.85,15.9,15.11,15.25,1472800,0.0,1.0
2011-12-21,15.61,15.84,15.16,15.81,1086900,15.61,15.84,15.16,15.81,1086900,0.0,1.0
2011-12-22,15.97,16.1,15.6008,15.72,1078300,15.97,16.1,15.6008,15.72,1078300,0.0,1.0
2011-12-23,16.14,16.175,15.9,16.01,727600,16.14,16.175,15.9,16.01,727600,0.0,1.0
2011-12-27,16.29,16.36,15.89,15.98,631700,16.29,16.36,15.89,15.98,631700,0.0,1.0
2011-12-28,15.91,16.31,15.87,16.29,632500,15.91,16.31,15.87,16.29,632500,0.0,1.0
2011-12-29,16.08,16.2,15.66,15.91,663500,16.08,16.2,15.66,15.91,663500,0.0,1.0
2011-12-30,15.85,16.18,15.85,16.08,670400,15.85,16.18,15.85,16.08,670400,0.0,1.0
2012-01-03,16.12,16.571,16.06,16.26,1266400,16.12,16.571,16.06,16.26,1266400,0.0,1.0
2012-01-04,15.97,16.17,15.69,16.0,839100,15.97,16.17,15.69,16.0,839100,0.0,1.0
2012-01-05,16.4,16.43,15.81,15.91,1110400,16.4,16.43,15.81,15.91,1110400,0.0,1.0
2012-01-06,16.5,16.645,16.17,16.37,757700,16.5,16.645,16.17,16.37,757700,0.0,1.0
2012-01-09,16.97,16.99,16.28,16.52,1643200,16.97,16.99,16.28,16.52,1643200,0.0,1.0
2012-01-10,19.64,19.76,18.75,18.85,8777000,19.64,19.76,18.75,18.85,8777000,0.0,1.0
2012-01-11,20.2,20.6,19.42,19.56,5008700,20.2,20.6,19.42,19.56,5008700,0.0,1.0
2012-01-12,20.01,20.42,19.68,20.05,3415500,20.01,20.42,19.68,20.05,3415500,0.0,1.0
2012-01-13,19.42,19.87,19.1,19.78,3373100,19.42,19.87,19.1,19.78,3373100,0.0,1.0
2012-01-17,20.28,20.64,19.55,19.75,3351000,20.28,20.64,19.55,19.75,3351000,0.0,1.0
2012-01-18,20.75,20.92,20.3,20.37,2758900,20.75,20.92,20.3,20.37,2758900,0.0,1.0
2012-01-19,21.17,21.32,20.9392,20.98,1972000,21.17,21.32,20.9392,20.98,1972000,0.0,1.0
2012-01-20,21.6,21.62,21.0,21.1,2446200,21.6,21.62,21.0,21.1,2446200,0.0,1.0
2012-01-23,21.68,21.99,21.43,21.66,2497300,21.68,21.99,21.43,21.66,2497300,0.0,1.0
2012-01-24,21.87,21.97,21.52,21.53,1822600,21.87,21.97,21.52,21.53,1822600,0.0,1.0
2012-01-25,22.01,23.0,21.8,23.0,4789700,22.01,23.0,21.8,23.0,4789700,0.0,1.0
2012-01-26,22.07,22.41,21.81,22.34,4475100,22.07,22.41,21.81,22.34,4475100,0.0,1.0
2012-01-27,20.229,21.73,19.73,21.58,8543800,20.229,21.73,19.73,21.58,8543800,0.0,1.0
2012-01-30,20.64,20.88,19.87,20.05,3180700,20.64,20.88,19.87,20.05,3180700,0.0,1.0
2012-01-31,20.43,20.92,20.21,20.89,2781900,20.43,20.92,20.21,20.89,2781900,0.0,1.0
2012-02-01,20.675,20.83,20.24,20.66,2434200,20.675,20.83,20.24,20.66,2434200,0.0,1.0
2012-02-02,20.375,20.98,20.31,20.65,2190500,20.375,20.98,20.31,20.65,2190500,0.0,1.0
2012-02-03,20.95,21.15,20.615,20.78,2540600,20.95,21.15,20.615,20.78,2540600,0.0,1.0
2012-02-06,20.59,20.97,20.4301,20.82,1485700,20.59,20.97,20.4301,20.82,1485700,0.0,1.0
2012-02-07,21.56,21.64,20.5,20.72,3052000,21.56,21.64,20.5,20.72,3052000,0.0,1.0
2012-02-08,21.21,22.0,21.13,21.65,2236900,21.21,22.0,21.13,21.65,2236900,0.0,1.0
2012-02-09,21.44,21.71,20.94,21.49,2228100,21.44,21.71,20.94,21.49,2228100,0.0,1.0
2012-02-10,20.67,21.12,20.6,21.01,1888400,20.67,21.12,20.6,21.01,1888400,0.0,1.0
2012-02-13,21.12,21.19,20.67,21.0,1828600,21.12,21.19,20.67,21.0,1828600,0.0,1.0
2012-02-14,21.03,21.169,20.78,21.02,1603100,21.03,21.169,20.78,21.02,1603100,0.0,1.0
2012-02-15,20.9,21.35,20.8,21.11,2121400,20.9,21.35,20.8,21.11,2121400,0.0,1.0
2012-02-16,21.1,21.29,20.79,20.87,1468200,21.1,21.29,20.79,20.87,1468200,0.0,1.0
2012-02-17,21.39,21.6,20.86,21.28,1957100,21.39,21.6,20.86,21.28,1957100,0.0,1.0
2012-02-21,21.88,22.18,21.3,21.56,3498100,21.88,22.18,21.3,21.56,3498100,0.0,1.0
2012-02-22,21.7,22.08,21.53,21.85,2049900,21.7,22.08,21.53,21.85,2049900,0.0,1.0
2012-02-23,22.26,22.28,21.36,21.52,2292700,22.26,22.28,21.36,21.52,2292700,0.0,1.0
2012-02-24,22.87,23.32,22.76,22.81,3237800,22.87,23.32,22.76,22.81,3237800,0.0,1.0
2012-02-27,23.0,23.33,22.78,23.15,2463400,23.0,23.33,22.78,23.15,2463400,0.0,1.0
2012-02-28,23.54,23.82,23.0508,23.15,2533700,23.54,23.82,23.0508,23.15,2533700,0.0,1.0
2012-02-29,23.58,23.99,23.46,23.67,3266700,23.58,23.99,23.46,23.67,3266700,0.0,1.0
2012-03-01,23.81,24.14,23.53,23.88,3921400,23.81,24.14,23.53,23.88,3921400,0.0,1.0
2012-03-02,23.44,23.93,23.4,23.8,2621900,23.44,23.93,23.4,23.8,2621900,0.0,1.0
2012-03-05,22.83,23.49,22.56,23.45,2726100,22.83,23.49,22.56,23.45,2726100,0.0,1.0
2012-03-06,22.15,22.54,21.86,22.25,2644800,22.15,22.54,21.86,22.25,2644800,0.0,1.0
2012-03-07,22.79,22.99,22.21,22.53,2209700,22.79,22.99,22.21,22.53,2209700,0.0,1.0
2012-03-08,23.44,23.55,22.73,22.99,2121000,23.44,23.55,22.73,22.99,2121000,0.0,1.0
2012-03-09,23.77,24.085,23.51,23.52,1927900,23.77,24.085,23.51,23.52,1927900,0.0,1.0
2012-03-12,23.41,23.93,23.3,23.93,1662800,23.41,23.93,23.3,23.93,1662800,0.0,1.0
2012-03-13,23.94,24.02,23.46,23.73,2029500,23.94,24.02,23.46,23.73,2029500,0.0,1.0
2012-03-14,24.11,24.39,23.95,23.95,1531000,24.11,24.39,23.95,23.95,1531000,0.0,1.0
2012-03-15,24.5,24.65,24.13,24.23,1783900,24.5,24.65,24.13,24.23,1783900,0.0,1.0
2012-03-16,24.25,24.72,24.13,24.61,1722000,24.25,24.72,24.13,24.61,1722000,0.0,1.0
2012-03-19,24.35,24.5,23.56,24.15,2005800,24.35,24.5,23.56,24.15,2005800,0.0,1.0
2012-03-20,24.1,24.27,23.91,24.07,1503300,24.1,24.27,23.91,24.07,1503300,0.0,1.0
2012-03-21,24.42,24.55,24.15,24.28,1469700,24.42,24.55,24.15,24.28,1469700,0.0,1.0
2012-03-22,24.33,24.49,24.1,24.22,1294000,24.33,24.49,24.1,24.22,1294000,0.0,1.0
2012-03-23,24.43,24.54,24.02,24.39,967900,24.43,24.54,24.02,24.39,967900,0.0,1.0
2012-03-26,24.63,24.85,24.46,24.74,2077100,24.63,24.85,24.46,24.74,2077100,0.0,1.0
2012-03-27,24.3,24.6894,24.26,24.61,1346500,24.3,24.6894,24.26,24.61,1346500,0.0,1.0
2012-03-28,23.8,24.41,23.43,24.36,2189600,23.8,24.41,23.43,24.36,2189600,0.0,1.0
2012-03-29,23.78,23.895,23.14,23.53,1587000,23.78,23.895,23.14,23.53,1587000,0.0,1.0
2012-03-30,23.8,24.085,23.52,24.0,841600,23.8,24.085,23.52,24.0,841600,0.0,1.0
2012-04-02,24.0,24.1,23.52,23.91,1544600,24.0,24.1,23.52,23.91,1544600,0.0,1.0
2012-04-03,23.8,24.12,23.6901,24.02,1176500,23.8,24.12,23.6901,24.02,1176500,0.0,1.0
2012-04-04,23.13,23.49,22.91,23.46,1400200,23.13,23.49,22.91,23.46,1400200,0.0,1.0
2012-04-05,23.25,23.38,22.89,23.04,980600,23.25,23.38,22.89,23.04,980600,0.0,1.0
2012-04-09,23.11,23.26,22.54,22.75,1291400,23.11,23.26,22.54,22.75,1291400,0.0,1.0
2012-04-10,22.8,23.6094,22.76,23.07,1616800,22.8,23.6094,22.76,23.07,1616800,0.0,1.0
2012-04-11,23.31,23.43,23.0086,23.15,1070300,23.31,23.43,23.0086,23.15,1070300,0.0,1.0
2012-04-12,23.93,24.01,23.3,23.3,1323600,23.93,24.01,23.3,23.3,1323600,0.0,1.0
2012-04-13,23.4,24.09,23.4,23.95,918400,23.4,24.09,23.4,23.95,918400,0.0,1.0
2012-04-16,23.18,23.92,22.991,23.62,1266400,23.18,23.92,22.991,23.62,1266400,0.0,1.0
2012-04-17,23.75,23.9914,23.26,23.26,1205100,23.75,23.9914,23.26,23.26,1205100,0.0,1.0
2012-04-18,23.85,23.93,23.31,23.68,929800,23.85,23.93,23.31,23.68,929800,0.0,1.0
2012-04-19,22.96,23.9,22.9,23.81,2302600,22.96,23.9,22.9,23.81,2302600,0.0,1.0
2012-04-20,21.07,23.53,20.97,23.53,6625400,21.07,23.53,20.97,23.53,6625400,0.0,1.0
2012-04-23,21.15,21.24,20.28,20.87,2774300,21.15,21.24,20.28,20.87,2774300,0.0,1.0
2012-04-24,20.8,21.32,20.6,20.87,3150800,20.8,21.32,20.6,20.87,3150800,0.0,1.0
2012-04-25,23.09,23.3,22.3,22.49,6590300,23.09,23.3,22.3,22.49,6590300,0.0,1.0
2012-04-26,27.39,27.49,24.75,25.01,15089500,27.39,27.49,24.75,25.01,15089500,0.0,1.0
2012-04-27,27.87,28.25,27.0,27.46,4877200,27.87,28.25,27.0,27.46,4877200,0.0,1.0
2012-04-30,27.38,27.94,27.29,27.76,2779300,27.38,27.94,27.29,27.76,2779300,0.0,1.0
2012-05-01,26.86,28.03,26.79,27.38,3109700,26.86,28.03,26.79,27.38,3109700,0.0,1.0
2012-05-02,27.39,27.45,26.35,26.64,2403000,27.39,27.45,26.35,26.64,2403000,0.0,1.0
2012-05-03,26.28,27.54,26.12,27.33,2622200,26.28,27.54,26.12,27.33,2622200,0.0,1.0
2012-05-04,25.66,26.46,25.63,26.11,2891100,25.66,26.46,25.63,26.11,2891100,0.0,1.0
2012-05-07,25.94,26.31,25.36,25.56,1665500,25.94,26.31,25.36,25.56,1665500,0.0,1.0
2012-05-08,25.68,25.87,24.44,25.57,3241500,25.68,25.87,24.44,25.57,3241500,0.0,1.0
2012-05-09,26.03,26.23,25.07,25.12,1951900,26.03,26.23,25.07,25.12,1951900,0.0,1.0
2012-05-10,26.0,26.53,25.43,26.51,1581400,26.0,26.53,25.43,26.51,1581400,0.0,1.0
2012-05-11,26.24,26.8,25.58,25.67,1806400,26.24,26.8,25.58,25.67,1806400,0.0,1.0
2012-05-14,26.37,26.65,25.75,25.8,2274400,26.37,26.65,25.75,25.8,2274400,0.0,1.0
2012-05-15,26.25,27.13,26.08,26.5,1685500,26.25,27.13,26.08,26.5,1685500,0.0,1.0
2012-05-16,25.63,26.41,25.6,26.28,1566300,25.63,26.41,25.6,26.28,1566300,0.0,1.0
2012-05-17,25.52,26.24,25.42,25.84,2730000,25.52,26.24,25.42,25.84,2730000,0.0,1.0
2012-05-18,24.95,25.85,24.83,25.52,2773400,24.95,25.85,24.83,25.52,2773400,0.0,1.0
2012-05-21,26.06,26.275,24.959,25.18,2929100,26.06,26.275,24.959,25.18,2929100,0.0,1.0
2012-05-22,26.93,27.5,25.85,26.22,3446300,26.93,27.5,25.85,26.22,3446300,0.0,1.0
2012-05-23,27.74,27.85,26.45,26.56,3054800,27.74,27.85,26.45,26.56,3054800,0.0,1.0
2012-05-24,27.16,27.88,26.9,27.88,2896000,27.16,27.88,26.9,27.88,2896000,0.0,1.0
2012-05-25,27.45,27.75,26.95,27.21,1748700,27.45,27.75,26.95,27.21,1748700,0.0,1.0
2012-05-29,29.39,29.5,27.6601,27.84,4322600,29.39,29.5,27.6601,27.84,4322600,0.0,1.0
2012-05-30,28.46,29.25,28.235,29.25,3514000,28.46,29.25,28.235,29.25,3514000,0.0,1.0
2012-05-31,28.72,28.95,27.92,28.79,2372200,28.72,28.95,27.92,28.79,2372200,0.0,1.0
2012-06-01,25.93,27.99,25.59,27.99,4270500,25.93,27.99,25.59,27.99,4270500,0.0,1.0
2012-06-04,26.33,26.47,25.22,25.8,1698100,26.33,26.47,25.22,25.8,1698100,0.0,1.0
2012-06-05,27.47,27.53,26.16,26.4,2682100,27.47,27.53,26.16,26.4,2682100,0.0,1.0
2012-06-06,28.39,28.89,27.79,27.99,3902400,28.39,28.89,27.79,27.99,3902400,0.0,1.0
2012-06-07,27.88,29.17,27.81,28.9,2963700,27.88,29.17,27.81,28.9,2963700,0.0,1.0
2012-06-08,28.65,28.75,27.37,27.82,2091800,28.65,28.75,27.37,27.82,2091800,0.0,1.0
2012-06-11,27.46,29.44,27.42,29.33,2364100,27.46,29.44,27.42,29.33,2364100,0.0,1.0
2012-06-12,28.57,28.5999,27.23,27.66,2382800,28.57,28.5999,27.23,27.66,2382800,0.0,1.0
2012-06-13,27.98,28.78,27.7,28.5,1815000,27.98,28.78,27.7,28.5,1815000,0.0,1.0
2012-06-14,28.72,28.84,27.54,28.1,2124400,28.72,28.84,27.54,28.1,2124400,0.0,1.0
2012-06-15,28.98,29.09,28.52,28.74,1768100,28.98,29.09,28.52,28.74,1768100,0.0,1.0
2012-06-18,30.63,31.23,28.75,28.88,4541000,30.63,31.23,28.75,28.88,4541000,0.0,1.0
2012-06-19,30.34,31.01,30.2,31.0,2740100,30.34,31.01,30.2,31.0,2740100,0.0,1.0
2012-06-20,30.31,30.49,29.5,30.0,2896700,30.31,30.49,29.5,30.0,2896700,0.0,1.0
2012-06-21,28.52,30.35,28.44,30.35,3025300,28.52,30.35,28.44,30.35,3025300,0.0,1.0
2012-06-22,29.47,29.54,28.545,28.78,2036800,29.47,29.54,28.545,28.78,2036800,0.0,1.0
2012-06-25,28.32,29.17,27.95,29.09,1816600,28.32,29.17,27.95,29.09,1816600,0.0,1.0
2012-06-26,28.2,28.71,27.92,28.33,1615100,28.2,28.71,27.92,28.33,1615100,0.0,1.0
2012-06-27,28.81,28.96,28.08,28.49,1548800,28.81,28.96,28.08,28.49,1548800,0.0,1.0
2012-06-28,28.46,28.63,27.94,28.39,1272100,28.46,28.63,27.94,28.39,1272100,0.0,1.0
2012-06-29,29.85,30.22,29.05,29.3,3030000,29.85,30.22,29.05,29.3,3030000,0.0,1.0
2012-07-02,28.69,29.27,27.91,29.03,3010200,28.69,29.27,27.91,29.03,3010200,0.0,1.0
2012-07-03,29.11,29.27,28.46,28.7,979200,29.11,29.27,28.46,28.7,979200,0.0,1.0
2012-07-05,29.35,29.48,28.61,28.76,1545600,29.35,29.48,28.61,28.76,1545600,0.0,1.0
2012-07-06,28.5,29.09,28.25,28.79,1740100,28.5,29.09,28.25,28.79,1740100,0.0,1.0
2012-07-09,28.39,28.77,27.96,28.44,1442500,28.39,28.77,27.96,28.44,1442500,0.0,1.0
2012-07-10,25.93,28.45,25.58,28.4,5419500,25.93,28.45,25.58,28.4,5419500,0.0,1.0
2012-07-11,26.13,26.8891,25.85,26.01,3372500,26.13,26.8891,25.85,26.01,3372500,0.0,1.0
2012-07-12,26.01,26.21,24.94,25.83,2920500,26.01,26.21,24.94,25.83,2920500,0.0,1.0
2012-07-13,26.27,26.55,25.89,25.98,1594600,26.27,26.55,25.89,25.98,1594600,0.0,1.0
2012-07-16,25.57,26.092,25.4,26.01,1893600,25.57,26.092,25.4,26.01,1893600,0.0,1.0
2012-07-17,25.69,26.04,25.4,25.95,2394200,25.69,26.04,25.4,25.95,2394200,0.0,1.0
2012-07-18,26.59,26.68,25.55,25.55,2042500,26.59,26.68,25.55,25.55,2042500,0.0,1.0
2012-07-19,28.51,28.98,27.02,27.16,4338400,28.51,28.98,27.02,27.16,4338400,0.0,1.0
2012-07-20,27.6,28.33,27.5495,28.22,1656100,27.6,28.33,27.5495,28.22,1656100,0.0,1.0
2012-07-23,27.16,27.4696,25.85,26.75,1898700,27.16,27.4696,25.85,26.75,1898700,0.0,1.0
2012-07-24,26.57,27.559,26.1,27.11,1798200,26.57,27.559,26.1,27.11,1798200,0.0,1.0
2012-07-25,26.98,27.875,25.565,25.6,3339400,26.98,27.875,25.565,25.6,3339400,0.0,1.0
2012-07-26,28.24,28.43,27.43,27.48,3113200,28.24,28.43,27.43,27.48,3113200,0.0,1.0
2012-07-27,28.96,29.09,27.72,28.35,2667900,28.96,29.09,27.72,28.35,2667900,0.0,1.0
2012-07-30,29.84,29.9,28.93,29.6,6690700,29.84,29.9,28.93,29.6,6690700,0.0,1.0
2012-07-31,36.77,37.27,35.55,36.1,13942500,36.77,37.27,35.55,36.1,13942500,0.0,1.0
2012-08-01,35.91,37.1,35.75,36.86,4801800,35.91,37.1,35.75,36.86,4801800,0.0,1.0
2012-08-02,36.67,36.83,35.54,35.81,4127200,36.67,36.83,35.54,35.81,4127200,0.0,1.0
2012-08-03,37.98,38.42,36.19,37.19,4554400,37.98,38.42,36.19,37.19,4554400,0.0,1.0
2012-08-06,37.53,38.49,37.49,38.25,2453500,37.53,38.49,37.49,38.25,2453500,0.0,1.0
2012-08-07,38.17,38.6,37.6,37.6,3232700,38.17,38.6,37.6,37.6,3232700,0.0,1.0
2012-08-08,37.85,38.35,37.615,38.03,2440800,37.85,38.35,37.615,38.03,2440800,0.0,1.0
2012-08-09,38.06,38.42,37.76,37.89,2101800,38.06,38.42,37.76,37.89,2101800,0.0,1.0
2012-08-10,38.39,38.51,37.68,37.98,2010400,38.39,38.51,37.68,37.98,2010400,0.0,1.0
2012-08-13,38.34,38.34,37.12,38.15,2322400,38.34,38.34,37.12,38.15,2322400,0.0,1.0
2012-08-14,38.53,39.48,38.31,38.31,3313500,38.53,39.48,38.31,38.31,3313500,0.0,1.0
2012-08-15,38.45,38.77,37.8901,38.53,1442500,38.45,38.77,37.8901,38.53,1442500,0.0,1.0
2012-08-16,39.23,39.33,38.06,38.54,1856400,39.23,39.33,38.06,38.54,1856400,0.0,1.0
2012-08-17,39.98,40.0,39.1,39.25,1970500,39.98,40.0,39.1,39.25,1970500,0.0,1.0
2012-08-20,39.36,39.96,38.93,39.93,2188600,39.36,39.96,38.93,39.93,2188600,0.0,1.0
2012-08-21,39.24,39.91,38.87,39.65,1595100,39.24,39.91,38.87,39.65,1595100,0.0,1.0
2012-08-22,39.38,39.63,38.77,39.49,1520500,39.38,39.63,38.77,39.49,1520500,0.0,1.0
2012-08-23,41.98,42.5,39.18,39.69,5693900,41.98,42.5,39.18,39.69,5693900,0.0,1.0
2012-08-24,42.0,42.45,41.4,41.92,2842700,42.0,42.45,41.4,41.92,2842700,0.0,1.0
2012-08-27,41.75,43.34,41.65,43.01,2579300,41.75,43.34,41.65,43.01,2579300,0.0,1.0
2012-08-28,42.15,42.54,41.49,41.8,2333100,42.15,42.54,41.49,41.8,2333100,0.0,1.0
2012-08-29,41.92,42.39,41.53,42.22,1845100,41.92,42.39,41.53,42.22,1845100,0.0,1.0
2012-08-30,40.99,41.92,40.98,41.54,1392900,40.99,41.92,40.98,41.54,1392900,0.0,1.0
2012-08-31,41.67,41.8,40.91,41.32,2042300,41.67,41.8,40.91,41.32,2042300,0.0,1.0
2012-09-04,41.58,41.79,40.75,41.74,1754300,41.58,41.79,40.75,41.74,1754300,0.0,1.0
2012-09-05,42.59,42.85,41.28,41.37,2811900,42.59,42.85,41.28,41.37,2811900,0.0,1.0
2012-09-06,44.885,45.3,42.75,42.75,3701300,44.885,45.3,42.75,42.75,3701300,0.0,1.0
2012-09-07,44.35,45.49,44.15,45.02,2125800,44.35,45.49,44.15,45.02,2125800,0.0,1.0
2012-09-10,42.63,44.7,42.29,44.66,3537700,42.63,44.7,42.29,44.66,3537700,0.0,1.0
2012-09-11,42.9,43.11,42.4,42.58,1582600,42.9,43.11,42.4,42.58,1582600,0.0,1.0
2012-09-12,43.12,44.18,42.66,43.35,2149100,43.12,44.18,42.66,43.35,2149100,0.0,1.0
2012-09-13,41.8,43.42,40.72,43.42,5268500,41.8,43.42,40.72,43.42,5268500,0.0,1.0
2012-09-14,44.18,45.35,42.28,42.42,4121300,44.18,45.35,42.28,42.42,4121300,0.0,1.0
2012-09-17,43.68,44.8,43.05,44.74,1847100,43.68,44.8,43.05,44.74,1847100,0.0,1.0
2012-09-18,44.02,44.3,43.425,43.72,1495200,44.02,44.3,43.425,43.72,1495200,0.0,1.0
2012-09-19,43.9,44.64,43.66,44.08,1827100,43.9,44.64,43.66,44.08,1827100,0.0,1.0
2012-09-20,43.43,43.68,42.81,43.41,2817600,43.43,43.68,42.81,43.41,2817600,0.0,1.0
2012-09-21,41.96,44.22,41.7201,44.07,3513700,41.96,44.22,41.7201,44.07,3513700,0.0,1.0
2012-09-24,40.18,40.9,40.05,40.52,3133300,40.18,40.9,40.05,40.52,3133300,0.0,1.0
2012-09-25,38.66,40.8,38.64,40.46,3951200,38.66,40.8,38.64,40.46,3951200,0.0,1.0
2012-09-26,37.75,39.18,36.73,38.46,4415000,37.75,39.18,36.73,38.46,4415000,0.0,1.0
2012-09-27,39.69,40.23,37.37,38.22,4185800,39.69,40.23,37.37,38.22,4185800,0.0,1.0
2012-09-28,38.39,39.4,38.2,39.25,2092000,38.39,39.4,38.2,39.25,2092000,0.0,1.0
2012-10-01,37.6,39.09,37.23,38.6,2514000,37.6,39.09,37.23,38.6,2514000,0.0,1.0
2012-10-02,38.15,38.23,37.2301,38.0,1680300,38.15,38.23,37.2301,38.0,1680300,0.0,1.0
2012-10-03,38.99,39.22,37.85,38.35,2310600,38.99,39.22,37.85,38.35,2310600,0.0,1.0
2012-10-04,39.32,39.32,38.5,39.13,1774300,39.32,39.32,38.5,39.13,1774300,0.0,1.0
2012-10-05,37.94,39.9,37.8,39.42,1925300,37.94,39.9,37.8,39.42,1925300,0.0,1.0
2012-10-08,37.47,37.96,36.78,37.63,1723800,37.47,37.96,36.78,37.63,1723800,0.0,1.0
2012-10-09,36.98,37.7,36.32,37.49,2144000,36.98,37.7,36.32,37.49,2144000,0.0,1.0
2012-10-10,37.32,37.75,36.96,36.96,1196300,37.32,37.75,36.96,36.96,1196300,0.0,1.0
2012-10-11,37.58,38.29,37.3301,37.63,1562300,37.58,38.29,37.3301,37.63,1562300,0.0,1.0
2012-10-12,37.2,37.86,36.92,37.23,970300,37.2,37.86,36.92,37.23,970300,0.0,1.0
2012-10-15,38.75,38.98,37.3109,37.35,1728100,38.75,38.98,37.3109,37.35,1728100,0.0,1.0
2012-10-16,40.755,41.45,38.92,38.95,2791700,40.755,41.45,38.92,38.95,2791700,0.0,1.0
2012-10-17,39.99,41.39,39.93,40.69,1771100,39.99,41.39,39.93,40.69,1771100,0.0,1.0
2012-10-18,38.49,39.73,38.38,39.68,2101700,38.49,39.73,38.38,39.68,2101700,0.0,1.0
2012-10-19,38.2154,38.77,37.89,38.22,1695600,38.2154,38.77,37.89,38.22,1695600,0.0,1.0
2012-10-22,39.66,39.89,38.64,38.83,2532000,39.66,39.89,38.64,38.83,2532000,0.0,1.0
2012-10-23,39.21,40.05,38.51,39.11,2284000,39.21,40.05,38.51,39.11,2284000,0.0,1.0
2012-10-24,40.765,40.77,39.46,39.52,2179400,40.765,40.77,39.46,39.52,2179400,0.0,1.0
2012-10-25,39.21,41.3399,38.84,41.08,2929500,39.21,41.3399,38.84,41.08,2929500,0.0,1.0
2012-10-26,39.76,41.0,38.75,39.29,2457800,39.76,41.0,38.75,39.29,2457800,0.0,1.0
2012-10-31,40.78,42.0,39.5401,40.0,2918800,40.78,42.0,39.5401,40.0,2918800,0.0,1.0
2012-11-01,36.14,37.74,34.12,36.95,17465100,36.14,37.74,34.12,36.95,17465100,0.0,1.0
2012-11-02,32.11,36.77,32.06,36.66,7803700,32.11,36.77,32.06,36.66,7803700,0.0,1.0
2012-11-05,32.4,33.3,31.58,33.03,5088200,32.4,33.3,31.58,33.03,5088200,0.0,1.0
2012-11-06,33.09,33.64,32.69,32.87,3990600,33.09,33.64,32.69,32.87,3990600,0.0,1.0
2012-11-07,32.0997,32.6,31.26,32.57,3193300,32.0997,32.6,31.26,32.57,3193300,0.0,1.0
2012-11-08,30.82,32.72,30.4,32.3,4353000,30.82,32.72,30.4,32.3,4353000,0.0,1.0
2012-11-09,31.3,32.19,30.5,30.57,3709700,31.3,32.19,30.5,30.57,3709700,0.0,1.0
2012-11-12,30.85,31.74,30.68,31.55,2003600,30.85,31.74,30.68,31.55,2003600,0.0,1.0
2012-11-13,30.73,31.21,29.96,30.62,2579000,30.73,31.21,29.96,30.62,2579000,0.0,1.0
2012-11-14,30.73,31.35,30.38,30.95,2526000,30.73,31.35,30.38,30.95,2526000,0.0,1.0
2012-11-15,28.0699,30.83,27.76,30.65,5847500,28.0699,30.83,27.76,30.65,5847500,0.0,1.0
2012-11-16,28.27,28.58,27.05,28.14,5832400,28.27,28.58,27.05,28.14,5832400,0.0,1.0
2012-11-19,30.83,31.14,28.9,29.0,4989500,30.83,31.14,28.9,29.0,4989500,0.0,1.0
2012-11-20,30.34,31.03,29.84,30.85,2718300,30.34,31.03,29.84,30.85,2718300,0.0,1.0
2012-11-21,31.16,32.24,30.91,32.06,3322200,31.16,32.24,30.91,32.06,3322200,0.0,1.0
2012-11-23,30.87,31.6,30.7,31.5,1303800,30.87,31.6,30.7,31.5,1303800,0.0,1.0
2012-11-26,30.76,31.37,30.29,30.5,2778400,30.76,31.37,30.29,30.5,2778400,0.0,1.0
2012-11-27,30.38,30.9,30.36,30.62,2505100,30.38,30.9,30.36,30.62,2505100,0.0,1.0
2012-11-28,30.85,30.98,29.86,30.18,2985500,30.85,30.98,29.86,30.18,2985500,0.0,1.0
2012-11-29,31.48,31.58,30.83,31.16,2130400,31.48,31.58,30.83,31.16,2130400,0.0,1.0
2012-11-30,31.32,31.75,31.02,31.28,2227000,31.32,31.75,31.02,31.28,2227000,0.0,1.0
2012-12-03,30.73,31.6,30.68,31.51,1504200,30.73,31.6,30.68,31.51,1504200,0.0,1.0
2012-12-04,29.771,30.96,29.35,30.75,3488500,29.771,30.96,29.35,30.75,3488500,0.0,1.0
2012-12-05,28.72,29.9,28.61,29.78,3776100,28.72,29.9,28.61,29.78,3776100,0.0,1.0
2012-12-06,28.74,29.41,28.05,28.55,3885900,28.74,29.41,28.05,28.55,3885900,0.0,1.0
2012-12-07,28.6,29.15,28.2,29.13,2279700,28.6,29.15,28.2,29.13,2279700,0.0,1.0
2012-12-10,27.63,28.55,27.25,28.4,4137000,27.63,28.55,27.25,28.4,4137000,0.0,1.0
2012-12-11,29.28,29.45,27.85,28.01,4361000,29.28,29.45,27.85,28.01,4361000,0.0,1.0
2012-12-12,29.1205,29.49,28.71,29.49,2676200,29.1205,29.49,28.71,29.49,2676200,0.0,1.0
2012-12-13,27.41,29.05,27.12,28.83,4903300,27.41,29.05,27.12,28.83,4903300,0.0,1.0
2012-12-14,25.5884,26.61,25.31,26.55,7971500,25.5884,26.61,25.31,26.55,7971500,0.0,1.0
2012-12-17,27.29,27.3,25.6,25.98,5093400,27.29,27.3,25.6,25.98,5093400,0.0,1.0
2012-12-18,28.4401,28.7,27.51,27.53,3759500,28.4401,28.7,27.51,27.53,3759500,0.0,1.0
2012-12-19,28.37,28.89,27.99,28.43,2336700,28.37,28.89,27.99,28.43,2336700,0.0,1.0
2012-12-20,27.7995,28.53,27.32,28.32,2406300,27.7995,28.53,27.32,28.32,2406300,0.0,1.0
2012-12-21,27.84,27.85,26.25,26.99,2557300,27.84,27.85,26.25,26.99,2557300,0.0,1.0
2012-12-24,27.93,28.08,27.5,27.56,938200,27.93,28.08,27.5,27.56,938200,0.0,1.0
2012-12-26,27.73,28.16,27.45,27.95,1386800,27.73,28.16,27.45,27.95,1386800,0.0,1.0
2012-12-27,27.56,28.02,26.82,27.78,1997500,27.56,28.02,26.82,27.78,1997500,0.0,1.0
2012-12-28,27.11,27.5,27.01,27.16,1321100,27.11,27.5,27.01,27.16,1321100,0.0,1.0
2012-12-31,28.97,29.17,27.02,27.18,3540500,28.97,29.17,27.02,27.18,3540500,0.0,1.0
2013-01-02,29.84,30.8,29.56,30.7,4253000,29.84,30.8,29.56,30.7,4253000,0.0,1.0
2013-01-03,29.35,30.01,29.27,29.84,2117900,29.35,30.01,29.27,29.84,2117900,0.0,1.0
2013-01-04,28.3201,29.09,27.89,29.0,4498100,28.3201,29.09,27.89,29.0,4498100,0.0,1.0
2013-01-07,29.67,29.6892,28.15,28.32,3420900,29.67,29.6892,28.15,28.32,3420900,0.0,1.0
2013-01-08,29.97,30.56,29.57,30.1699,4221200,29.97,30.56,29.57,30.1699,4221200,0.0,1.0
2013-01-09,30.21,30.75,29.85,30.2,2929000,30.21,30.75,29.85,30.2,2929000,0.0,1.0
2013-01-10,31.54,31.97,30.71,31.62,4876300,31.54,31.97,30.71,31.62,4876300,0.0,1.0
2013-01-11,31.58,31.7,31.26,31.47,2060200,31.58,31.7,31.26,31.47,2060200,0.0,1.0
2013-01-14,28.62,30.46,28.42,30.05,7691300,28.62,30.46,28.42,30.05,7691300,0.0,1.0
2013-01-15,27.95,28.75,27.65,28.62,3969100,27.95,28.75,27.65,28.62,3969100,0.0,1.0
2013-01-16,29.52,29.69,28.37,28.5,4103200,29.52,29.69,28.37,28.5,4103200,0.0,1.0
2013-01-17,29.78,29.91,29.26,29.57,2380200,29.78,29.91,29.26,29.57,2380200,0.0,1.0
2013-01-18,29.39,29.98,29.24,29.64,2189900,29.39,29.98,29.24,29.64,2189900,0.0,1.0
2013-01-22,29.0,29.66,28.72,29.43,2244800,29.0,29.66,28.72,29.43,2244800,0.0,1.0
2013-01-23,29.95,30.0,29.07,29.11,3801900,29.95,30.0,29.07,29.11,3801900,0.0,1.0
2013-01-24,26.71,28.03,26.5,27.59,9658900,26.71,28.03,26.5,27.59,9658900,0.0,1.0
2013-01-25,29.42,30.15,27.63,27.78,10038400,29.42,30.15,27.63,27.78,10038400,0.0,1.0
2013-01-28,28.86,30.0,28.62,29.4,3954400,28.86,30.0,28.62,29.4,3954400,0.0,1.0
2013-01-29,28.43,29.0899,28.1502,29.0101,2060800,28.43,29.0899,28.1502,29.0101,2060800,0.0,1.0
2013-01-30,28.64,28.88,27.67,28.41,3193800,28.64,28.88,27.67,28.41,3193800,0.0,1.0
2013-01-31,28.23,28.82,28.04,28.68,1655900,28.23,28.82,28.04,28.68,1655900,0.0,1.0
2013-02-01,28.48,28.75,28.17,28.59,1736800,28.48,28.75,28.17,28.59,1736800,0.0,1.0
2013-02-04,27.38,28.47,27.33,28.14,2452700,27.38,28.47,27.33,28.14,2452700,0.0,1.0
2013-02-05,27.31,27.69,26.75,27.59,4247200,27.31,27.69,26.75,27.59,4247200,0.0,1.0
2013-02-06,27.91,28.14,27.09,27.21,2878100,27.91,28.14,27.09,27.21,2878100,0.0,1.0
2013-02-07,27.26,28.15,27.1,28.15,2165400,27.26,28.15,27.1,28.15,2165400,0.0,1.0
2013-02-08,27.62,27.88,27.24,27.24,1832100,27.62,27.88,27.24,27.24,1832100,0.0,1.0
2013-02-11,27.97,28.15,27.26,27.52,1585300,27.97,28.15,27.26,27.52,1585300,0.0,1.0
2013-02-12,27.75,28.2,27.62,27.94,2058100,27.75,28.2,27.62,27.94,2058100,0.0,1.0
2013-02-13,27.65,28.23,27.4101,27.76,1467400,27.65,28.23,27.4101,27.76,1467400,0.0,1.0
2013-02-14,27.78,27.9,27.31,27.45,1248300,27.78,27.9,27.31,27.45,1248300,0.0,1.0
2013-02-15,27.51,28.05,27.4,27.82,1330900,27.51,28.05,27.4,27.82,1330900,0.0,1.0
2013-02-19,27.29,27.659,27.03,27.47,1697600,27.29,27.659,27.03,27.47,1697600,0.0,1.0
2013-02-20,25.36,27.41,25.301,27.41,4618000,25.36,27.41,25.301,27.41,4618000,0.0,1.0
2013-02-21,24.85,25.3,23.6,25.28,5771400,24.85,25.3,23.6,25.28,5771400,0.0,1.0
2013-02-22,25.39,25.78,25.01,25.12,2740100,25.39,25.78,25.01,25.12,2740100,0.0,1.0
2013-02-25,24.46,25.915,24.46,25.51,2305500,24.46,25.915,24.46,25.51,2305500,0.0,1.0
2013-02-26,23.88,24.7499,23.74,24.57,3357600,23.88,24.7499,23.74,24.57,3357600,0.0,1.0
2013-02-27,24.17,24.48,23.9,24.18,2286800,24.17,24.48,23.9,24.18,2286800,0.0,1.0
2013-02-28,24.04,24.37,23.61,24.22,1996500,24.04,24.37,23.61,24.22,1996500,0.0,1.0
2013-03-01,23.39,23.76,22.91,23.69,3574100,23.39,23.76,22.91,23.69,3574100,0.0,1.0
2013-03-04,22.73,23.2999,22.46,23.25,3344800,22.73,23.2999,22.46,23.25,3344800,0.0,1.0
2013-03-05,23.02,23.35,22.65,22.95,3527800,23.02,23.35,22.65,22.95,3527800,0.0,1.0
2013-03-06,22.47,23.204,22.04,23.07,4264600,22.47,23.204,22.04,23.07,4264600,0.0,1.0
2013-03-07,22.96,23.05,22.2,22.4,3029400,22.96,23.05,22.2,22.4,3029400,0.0,1.0
2013-03-08,23.55,23.62,22.65,23.26,3223200,23.55,23.62,22.65,23.26,3223200,0.0,1.0
2013-03-11,23.373,23.61,23.07,23.5,2070300,23.373,23.61,23.07,23.5,2070300,0.0,1.0
2013-03-12,22.78,23.75,22.53,23.11,4738400,22.78,23.75,22.53,23.11,4738400,0.0,1.0
2013-03-13,23.66,24.03,22.93,23.03,2879900,23.66,24.03,22.93,23.03,2879900,0.0,1.0
2013-03-14,23.61,23.97,23.57,23.81,1965700,23.61,23.97,23.57,23.81,1965700,0.0,1.0
2013-03-15,23.46,24.1,23.29,23.85,4503300,23.46,24.1,23.29,23.85,4503300,0.0,1.0
2013-03-18,22.96,23.34,22.91,23.18,2381400,22.96,23.34,22.91,23.18,2381400,0.0,1.0
2013-03-19,23.28,23.32,22.812,23.12,2613100,23.28,23.32,22.812,23.12,2613100,0.0,1.0
2013-03-20,23.39,23.69,23.15,23.43,1517800,23.39,23.69,23.15,23.43,1517800,0.0,1.0
2013-03-21,22.83,23.33,22.77,23.01,1606700,22.83,23.33,22.77,23.01,1606700,0.0,1.0
2013-03-22,23.45,23.69,22.71,22.9,2470300,23.45,23.69,22.71,22.9,2470300,0.0,1.0
2013-03-25,23.1,23.8099,22.87,23.6,2032900,23.1,23.8099,22.87,23.6,2032900,0.0,1.0
2013-03-26,23.19,23.462,23.04,23.37,906300,23.19,23.462,23.04,23.37,906300,0.0,1.0
2013-03-27,22.94,23.1,22.68,22.99,1070000,22.94,23.1,22.68,22.99,1070000,0.0,1.0
2013-03-28,22.75,23.03,22.665,22.99,1205300,22.75,23.03,22.665,22.99,1205300,0.0,1.0
2013-04-01,22.05,22.87,21.8417,22.69,2428000,22.05,22.87,21.8417,22.69,2428000,0.0,1.0
2013-04-02,21.125,22.31,21.01,22.25,3580900,21.125,22.31,21.01,22.25,3580900,0.0,1.0
2013-04-03,20.28,21.38,20.23,21.13,3831100,20.28,21.38,20.23,21.13,3831100,0.0,1.0
2013-04-04,21.47,21.7,20.19,20.27,3461000,21.47,21.7,20.19,20.27,3461000,0.0,1.0
2013-04-05,21.51,21.545,20.66,20.92,1976700,21.51,21.545,20.66,20.92,1976700,0.0,1.0
2013-04-08,21.37,21.85,21.07,21.56,1546400,21.37,21.85,21.07,21.56,1546400,0.0,1.0
2013-04-09,21.45,21.63,21.05,21.44,1623700,21.45,21.63,21.05,21.44,1623700,0.0,1.0
2013-04-10,22.155,22.23,21.4674,21.5,2082400,22.155,22.23,21.4674,21.5,2082400,0.0,1.0
2013-04-11,21.63,22.38,21.52,22.07,2033300,21.63,22.38,21.52,22.07,2033300,0.0,1.0
2013-04-12,21.39,21.79,20.8,21.5,1819500,21.39,21.79,20.8,21.5,1819500,0.0,1.0
2013-04-15,20.75,21.27,20.62,21.04,1796000,20.75,21.27,20.62,21.04,1796000,0.0,1.0
2013-04-16,21.41,21.5294,20.836,21.06,1694500,21.41,21.5294,20.836,21.06,1694500,0.0,1.0
2013-04-17,18.05,20.0,17.87,20.0,14901400,18.05,20.0,17.87,20.0,14901400,0.0,1.0
2013-04-18,17.68,18.5,17.5,18.16,4250900,17.68,18.5,17.5,18.16,4250900,0.0,1.0
2013-04-19,17.77,17.95,17.33,17.7,2899100,17.77,17.95,17.33,17.7,2899100,0.0,1.0
2013-04-22,18.13,18.23,17.36,17.74,2721200,18.13,18.23,17.36,17.74,2721200,0.0,1.0
2013-04-23,18.85,18.96,18.2501,18.33,2984100,18.85,18.96,18.2501,18.33,2984100,0.0,1.0
2013-04-24,19.07,19.35,18.2601,18.4,2939200,19.07,19.35,18.2601,18.4,2939200,0.0,1.0
2013-04-25,19.62,19.865,19.25,19.28,4131700,19.62,19.865,19.25,19.28,4131700,0.0,1.0
2013-04-26,17.87,19.0,17.61,19.0,9239300,17.87,19.0,17.61,19.0,9239300,0.0,1.0
2013-04-29,19.15,19.57,18.0,18.18,5368900,19.15,19.57,18.0,18.18,5368900,0.0,1.0
2013-04-30,19.31,19.46,19.05,19.05,2423800,19.31,19.46,19.05,19.05,2423800,0.0,1.0
2013-05-01,18.89,19.32,18.81,19.2,2731800,18.89,19.32,18.81,19.2,2731800,0.0,1.0
2013-05-02,19.47,19.61,19.071,19.27,2299100,19.47,19.61,19.071,19.27,2299100,0.0,1.0
2013-05-03,19.89,20.2198,19.72,19.84,3182400,19.89,20.2198,19.72,19.84,3182400,0.0,1.0
2013-05-06,20.9,21.07,20.11,20.18,3492200,20.9,21.07,20.11,20.18,3492200,0.0,1.0
2013-05-07,20.91,21.38,20.571,21.2,3592300,20.91,21.38,20.571,21.2,3592300,0.0,1.0
2013-05-08,21.62,21.72,20.57,20.75,3452700,21.62,21.72,20.57,20.75,3452700,0.0,1.0
2013-05-09,23.029,23.48,21.45,21.45,6436900,23.029,23.48,21.45,21.45,6436900,0.0,1.0
2013-05-10,23.11,23.35,22.63,23.06,3419500,23.11,23.35,22.63,23.06,3419500,0.0,1.0
2013-05-13,22.68,23.22,22.61,22.99,2400600,22.68,23.22,22.61,22.99,2400600,0.0,1.0
2013-05-14,22.8,23.23,22.63,22.78,2946000,22.8,23.23,22.63,22.78,2946000,0.0,1.0
2013-05-15,22.3,22.89,22.07,22.76,3301700,22.3,22.89,22.07,22.76,3301700,0.0,1.0
2013-05-16,22.26,22.83,21.76,22.29,2751700,22.26,22.83,21.76,22.29,2751700,0.0,1.0
2013-05-17,22.25,22.56,22.17,22.39,1891800,22.25,22.56,22.17,22.39,1891800,0.0,1.0
2013-05-20,22.65,22.96,22.13,22.19,2009900,22.65,22.96,22.13,22.19,2009900,0.0,1.0
2013-05-21,22.57,23.2,22.55,22.61,2122600,22.57,23.2,22.55,22.61,2122600,0.0,1.0
2013-05-22,22.07,23.3,21.83,22.76,3114400,22.07,23.3,21.83,22.76,3114400,0.0,1.0
2013-05-23,17.76,21.4,17.5997,21.28,24836900,17.76,21.4,17.5997,21.28,24836900,0.0,1.0
2013-05-24,17.36,18.04,16.94,17.9,9793600,17.36,18.04,16.94,17.9,9793600,0.0,1.0
2013-05-28,17.609,17.82,17.47,17.67,4215900,17.609,17.82,17.47,17.67,4215900,0.0,1.0
2013-05-29,17.62,17.76,17.1,17.4,3970800,17.62,17.76,17.1,17.4,3970800,0.0,1.0
2013-05-30,18.3,18.43,17.71,17.71,4105800,18.3,18.43,17.71,17.71,4105800,0.0,1.0
2013-05-31,18.25,18.67,18.2,18.24,2417400,18.25,18.67,18.2,18.24,2417400,0.0,1.0
2013-06-03,18.37,18.58,17.8,18.37,2768800,18.37,18.58,17.8,18.37,2768800,0.0,1.0
2013-06-04,18.14,18.64,17.95,18.4,2511900,18.14,18.64,17.95,18.4,2511900,0.0,1.0
2013-06-05,18.22,18.32,17.91,18.02,2137200,18.22,18.32,17.91,18.02,2137200,0.0,1.0
2013-06-06,18.21,18.64,17.91,18.13,2451700,18.21,18.64,17.91,18.13,2451700,0.0,1.0
2013-06-07,18.1,18.3,17.89,18.29,1990900,18.1,18.3,17.89,18.29,1990900,0.0,1.0
2013-06-10,18.55,18.67,18.0025,18.09,2464400,18.55,18.67,18.0025,18.09,2464400,0.0,1.0
2013-06-11,18.02,18.35,17.97,18.1,2138600,18.02,18.35,17.97,18.1,2138600,0.0,1.0
2013-06-12,17.69,18.43,17.54,18.11,2080400,17.69,18.43,17.54,18.11,2080400,0.0,1.0
2013-06-13,18.09,18.2,17.5601,17.65,1834100,18.09,18.2,17.5601,17.65,1834100,0.0,1.0
2013-06-14,17.8,18.19,17.75,18.09,1477100,17.8,18.19,17.75,18.09,1477100,0.0,1.0
2013-06-17,17.99,18.11,17.86,18.05,1247600,17.99,18.11,17.86,18.05,1247600,0.0,1.0
2013-06-18,18.06,18.26,17.95,17.95,1210600,18.06,18.26,17.95,17.95,1210600,0.0,1.0
2013-06-19,17.77,18.21,17.68,18.01,1449700,17.77,18.21,17.68,18.01,1449700,0.0,1.0
2013-06-20,17.34,17.68,17.22,17.62,1773400,17.34,17.68,17.22,17.62,1773400,0.0,1.0
2013-06-21,17.48,17.72,17.02,17.39,2287100,17.48,17.72,17.02,17.39,2287100,0.0,1.0
2013-06-24,17.1,17.25,16.46,17.15,2642400,17.1,17.25,16.46,17.15,2642400,0.0,1.0
2013-06-25,17.41,17.5,17.06,17.36,1265400,17.41,17.5,17.06,17.36,1265400,0.0,1.0
2013-06-26,17.14,17.638,17.05,17.58,1239900,17.14,17.638,17.05,17.58,1239900,0.0,1.0
2013-06-27,16.919,17.28,16.91,17.25,1955500,16.919,17.28,16.91,17.25,1955500,0.0,1.0
2013-06-28,17.36,17.68,16.68,16.82,3228600,17.36,17.68,16.68,16.82,3228600,0.0,1.0
2013-07-01,17.725,18.14,17.41,17.56,1477000,17.725,18.14,17.41,17.56,1477000,0.0,1.0
2013-07-02,17.89,18.395,17.61,17.67,1582500,17.89,18.395,17.61,17.67,1582500,0.0,1.0
2013-07-03,18.1,18.29,17.81,17.85,786500,18.1,18.29,17.81,17.85,786500,0.0,1.0
2013-07-05,18.08,18.3788,17.85,18.33,861100,18.08,18.3788,17.85,18.33,861100,0.0,1.0
2013-07-08,17.64,18.26,17.51,18.1,1365500,17.64,18.26,17.51,18.1,1365500,0.0,1.0
2013-07-09,17.59,17.76,17.45,17.76,1703900,17.59,17.76,17.45,17.76,1703900,0.0,1.0
2013-07-10,18.2,18.28,17.51,17.59,1396400,18.2,18.28,17.51,17.59,1396400,0.0,1.0
2013-07-11,18.53,18.65,18.26,18.49,1699400,18.53,18.65,18.26,18.49,1699400,0.0,1.0
2013-07-12,18.78,18.885,18.4,18.5,1402500,18.78,18.885,18.4,18.5,1402500,0.0,1.0
2013-07-15,18.85,19.03,18.6437,18.83,1080100,18.85,19.03,18.6437,18.83,1080100,0.0,1.0
2013-07-16,19.16,19.335,18.77,18.78,1481900,19.16,19.335,18.77,18.78,1481900,0.0,1.0
2013-07-17,19.28,19.52,19.03,19.18,1523800,19.28,19.52,19.03,19.18,1523800,0.0,1.0
2013-07-18,18.95,19.41,18.86,19.24,999200,18.95,19.41,18.86,19.24,999200,0.0,1.0
2013-07-19,19.42,19.46,18.75,18.86,1561400,19.42,19.46,18.75,18.86,1561400,0.0,1.0
2013-07-22,19.41,19.7601,19.11,19.49,1332600,19.41,19.7601,19.11,19.49,1332600,0.0,1.0
2013-07-23,19.22,19.55,19.19,19.49,1239400,19.22,19.55,19.19,19.49,1239400,0.0,1.0
2013-07-24,19.41,20.05,19.2642,19.97,2644600,19.41,20.05,19.2642,19.97,2644600,0.0,1.0
2013-07-25,20.32,20.35,19.58,19.58,3499800,20.32,20.35,19.58,19.58,3499800,0.0,1.0
2013-07-26,17.73,19.25,17.36,19.18,8194500,17.73,19.25,17.36,19.18,8194500,0.0,1.0
2013-07-29,18.52,18.6,17.73,17.83,2992700,18.52,18.6,17.73,17.83,2992700,0.0,1.0
2013-07-30,19.55,19.7597,18.53,18.55,3584800,19.55,19.7597,18.53,18.55,3584800,0.0,1.0
2013-07-31,19.28,19.7599,19.24,19.5,1645900,19.28,19.7599,19.24,19.5,1645900,0.0,1.0
2013-08-01,19.6,19.72,19.26,19.51,1501700,19.6,19.72,19.26,19.51,1501700,0.0,1.0
2013-08-02,19.64,19.85,19.31,19.5,1280700,19.64,19.85,19.31,19.5,1280700,0.0,1.0
2013-08-05,20.23,20.31,19.65,19.68,1829200,20.23,20.31,19.65,19.68,1829200,0.0,1.0
2013-08-06,20.04,20.5,19.66,20.25,1747200,20.04,20.5,19.66,20.25,1747200,0.0,1.0
2013-08-07,19.77,20.1,19.41,20.0,1413900,19.77,20.1,19.41,20.0,1413900,0.0,1.0
2013-08-08,19.91,20.16,19.69,19.9,1476300,19.91,20.16,19.69,19.9,1476300,0.0,1.0
2013-08-09,19.69,19.99,19.42,19.86,1114100,19.69,19.99,19.42,19.86,1114100,0.0,1.0
2013-08-12,20.34,20.45,19.5,19.68,1598700,20.34,20.45,19.5,19.68,1598700,0.0,1.0
2013-08-13,21.11,21.4,20.2,20.44,2953400,21.11,21.4,20.2,20.44,2953400,0.0,1.0
2013-08-14,20.31,21.32,20.2,21.19,2901500,20.31,21.32,20.2,21.19,2901500,0.0,1.0
2013-08-15,19.9,20.15,19.8,20.07,1632100,19.9,20.15,19.8,20.07,1632100,0.0,1.0
2013-08-16,20.16,20.42,19.94,19.94,1457200,20.16,20.42,19.94,19.94,1457200,0.0,1.0
2013-08-19,20.04,20.52,20.03,20.21,1106100,20.04,20.52,20.03,20.21,1106100,0.0,1.0
2013-08-20,20.48,20.605,20.02,20.02,1080400,20.48,20.605,20.02,20.02,1080400,0.0,1.0
2013-08-21,20.42,20.84,20.23,20.44,1178100,20.42,20.84,20.23,20.44,1178100,0.0,1.0
2013-08-22,21.02,21.21,20.51,20.55,1154900,21.02,21.21,20.51,20.55,1154900,0.0,1.0
2013-08-23,21.37,21.41,20.7101,21.15,1828200,21.37,21.41,20.7101,21.15,1828200,0.0,1.0
2013-08-26,21.35,22.0,21.2,21.33,2360600,21.35,22.0,21.2,21.33,2360600,0.0,1.0
2013-08-27,20.5,21.1,20.415,21.03,2705300,20.5,21.1,20.415,21.03,2705300,0.0,1.0
2013-08-28,22.42,22.71,20.69,20.73,7364500,22.42,22.71,20.69,20.73,7364500,0.0,1.0
2013-08-29,23.44,23.97,22.51,22.52,5899800,23.44,23.97,22.51,22.52,5899800,0.0,1.0
2013-08-30,22.5,23.49,22.4,23.46,2840400,22.5,23.49,22.4,23.46,2840400,0.0,1.0
2013-09-03,22.38,23.28,22.21,22.95,2238900,22.38,23.28,22.21,22.95,2238900,0.0,1.0
2013-09-04,23.81,23.85,22.45,22.8,3738200,23.81,23.85,22.45,22.8,3738200,0.0,1.0
2013-09-05,24.09,25.27,23.76,23.88,5523500,24.09,25.27,23.76,23.88,5523500,0.0,1.0
2013-09-06,23.171,24.57,23.13,24.44,3964800,23.171,24.57,23.13,24.44,3964800,0.0,1.0
2013-09-09,23.42,23.92,23.23,23.59,3021900,23.42,23.92,23.23,23.59,3021900,0.0,1.0
2013-09-10,23.09,23.79,22.53,23.7,3909200,23.09,23.79,22.53,23.7,3909200,0.0,1.0
2013-09-11,21.89,22.52,21.62,21.9201,5630800,21.89,22.52,21.62,21.9201,5630800,0.0,1.0
2013-09-12,21.7,22.05,21.6,21.97,2262700,21.7,22.05,21.6,21.97,2262700,0.0,1.0
2013-09-13,22.16,22.37,21.52,21.82,2762600,22.16,22.37,21.52,21.82,2762600,0.0,1.0
2013-09-16,21.49,22.45,21.42,22.45,2877400,21.49,22.45,21.42,22.45,2877400,0.0,1.0
2013-09-17,22.29,22.45,21.5,21.5,2456800,22.29,22.45,21.5,21.5,2456800,0.0,1.0
2013-09-18,22.88,23.445,22.451,22.5499,3059700,22.88,23.445,22.451,22.5499,3059700,0.0,1.0
2013-09-19,22.38,23.3174,22.28,23.11,2954700,22.38,23.3174,22.28,23.11,2954700,0.0,1.0
2013-09-20,22.01,22.79,21.9,22.5,3492700,22.01,22.79,21.9,22.5,3492700,0.0,1.0
2013-09-23,23.2,24.19,23.11,23.16,6219200,23.2,24.19,23.11,23.16,6219200,0.0,1.0
2013-09-24,23.6,23.89,22.7146,23.25,3277400,23.6,23.89,22.7146,23.25,3277400,0.0,1.0
2013-09-25,23.25,23.68,22.79,23.61,2915700,23.25,23.68,22.79,23.61,2915700,0.0,1.0
2013-09-26,23.25,23.81,23.05,23.42,1967000,23.25,23.81,23.05,23.42,1967000,0.0,1.0
2013-09-27,22.97,23.19,22.8,23.04,1356100,22.97,23.19,22.8,23.04,1356100,0.0,1.0
2013-09-30,22.66,23.0,22.2501,22.53,1984500,22.66,23.0,22.2501,22.53,1984500,0.0,1.0
2013-10-01,22.97,23.1001,22.68,22.96,1497500,22.97,23.1001,22.68,22.96,1497500,0.0,1.0
2013-10-02,23.34,23.35,22.61,22.68,1943100,23.34,23.35,22.61,22.68,1943100,0.0,1.0
2013-10-03,23.01,23.35,22.69,23.31,1446000,23.01,23.35,22.69,23.31,1446000,0.0,1.0
2013-10-04,23.5,23.7586,22.95,23.09,2602700,23.5,23.7586,22.95,23.09,2602700,0.0,1.0
2013-10-07,23.35,23.74,22.8,23.11,1860300,23.35,23.74,22.8,23.11,1860300,0.0,1.0
2013-10-08,23.07,23.5,22.7,23.41,2318600,23.07,23.5,22.7,23.41,2318600,0.0,1.0
2013-10-09,22.8,23.25,22.48,23.2,1816900,22.8,23.25,22.48,23.2,1816900,0.0,1.0
2013-10-10,23.55,23.6401,23.09,23.15,1855100,23.55,23.6401,23.09,23.15,1855100,0.0,1.0
2013-10-11,23.59,23.8,23.1299,23.43,1500400,23.59,23.8,23.1299,23.43,1500400,0.0,1.0
2013-10-14,24.09,24.24,23.1101,23.37,1939000,24.09,24.24,23.1101,23.37,1939000,0.0,1.0
2013-10-15,23.93,24.81,23.8,24.09,2610300,23.93,24.81,23.8,24.09,2610300,0.0,1.0
2013-10-16,24.01,24.12,23.7,24.07,1671100,24.01,24.12,23.7,24.07,1671100,0.0,1.0
2013-10-17,24.13,24.579,23.75,23.96,1638500,24.13,24.579,23.75,23.96,1638500,0.0,1.0
2013-10-18,24.7,24.7001,24.06,24.33,1762900,24.7,24.7001,24.06,24.33,1762900,0.0,1.0
2013-10-21,25.73,25.91,24.75,24.94,3931600,25.73,25.91,24.75,24.94,3931600,0.0,1.0
2013-10-22,25.75,25.86,25.05,25.86,2650000,25.75,25.86,25.05,25.86,2650000,0.0,1.0
2013-10-23,24.51,25.5,24.07,25.49,4334200,24.51,25.5,24.07,25.49,4334200,0.0,1.0
2013-10-24,24.77,24.99,24.31,24.6,1986800,24.77,24.99,24.31,24.6,1986800,0.0,1.0
2013-10-25,25.04,25.33,24.51,25.0,2696900,25.04,25.33,24.51,25.0,2696900,0.0,1.0
2013-10-28,24.655,25.25,24.57,25.22,2854800,24.655,25.25,24.57,25.22,2854800,0.0,1.0
2013-10-29,24.42,25.1,24.04,25.0,4111700,24.42,25.1,24.04,25.0,4111700,0.0,1.0
2013-10-30,21.06,22.73,20.85,22.6,15099900,21.06,22.73,20.85,22.6,15099900,0.0,1.0
2013-10-31,22.43,22.57,21.18,21.23,6737800,22.43,22.57,21.18,21.23,6737800,0.0,1.0
2013-11-01,22.4,22.54,21.87,22.41,3293200,22.4,22.54,21.87,22.41,3293200,0.0,1.0
2013-11-04,22.62,23.15,22.482,22.69,3066800,22.62,23.15,22.482,22.69,3066800,0.0,1.0
2013-11-05,22.94,22.99,22.53,22.59,2194700,22.94,22.99,22.53,22.59,2194700,0.0,1.0
2013-11-06,22.76,23.05,22.6941,23.0,2494800,22.76,23.05,22.6941,23.0,2494800,0.0,1.0
2013-11-07,22.27,22.96,22.19,22.73,2184400,22.27,22.96,22.19,22.73,2184400,0.0,1.0
2013-11-08,22.25,22.47,21.93,22.29,1617700,22.25,22.47,21.93,22.29,1617700,0.0,1.0
2013-11-11,19.24,19.98,18.8,19.84,14436300,19.24,19.98,18.8,19.84,14436300,0.0,1.0
2013-11-12,19.51,19.6,19.02,19.21,4983400,19.51,19.6,19.02,19.21,4983400,0.0,1.0
2013-11-13,20.14,20.215,19.1801,19.34,3268300,20.14,20.215,19.1801,19.34,3268300,0.0,1.0
2013-11-14,20.1,20.85,20.01,20.1,3534000,20.1,20.85,20.01,20.1,3534000,0.0,1.0
2013-11-15,19.71,20.281,19.44,20.13,3387700,19.71,20.281,19.44,20.13,3387700,0.0,1.0
2013-11-18,19.38,20.07,19.34,19.75,2111600,19.38,20.07,19.34,19.75,2111600,0.0,1.0
2013-11-19,19.32,19.56,19.22,19.37,1823700,19.32,19.56,19.22,19.37,1823700,0.0,1.0
2013-11-20,19.2,19.565,19.06,19.34,1679000,19.2,19.565,19.06,19.34,1679000,0.0,1.0
2013-11-21,19.46,19.57,19.17,19.22,1722700,19.46,19.57,19.17,19.22,1722700,0.0,1.0
2013-11-22,19.39,19.54,19.28,19.34,1626200,19.39,19.54,19.28,19.34,1626200,0.0,1.0
2013-11-25,19.22,19.49,19.0299,19.39,1764600,19.22,19.49,19.0299,19.39,1764600,0.0,1.0
2013-11-26,19.67,19.74,19.1001,19.15,1604100,19.67,19.74,19.1001,19.15,1604100,0.0,1.0
2013-11-27,20.07,20.249,19.5693,19.66,1848600,20.07,20.249,19.5693,19.66,1848600,0.0,1.0
2013-11-29,20.18,20.4099,20.1,20.21,1058300,20.18,20.4099,20.1,20.21,1058300,0.0,1.0
2013-12-02,19.86,20.35,19.71,20.01,1456200,19.86,20.35,19.71,20.01,1456200,0.0,1.0
2013-12-03,20.31,20.33,19.79,19.79,1869700,20.31,20.33,19.79,19.79,1869700,0.0,1.0
2013-12-04,20.31,20.84,19.9165,20.2,2403600,20.31,20.84,19.9165,20.2,2403600,0.0,1.0
2013-12-05,20.49,20.81,20.36,20.63,1623700,20.49,20.81,20.36,20.63,1623700,0.0,1.0
2013-12-06,20.32,20.71,20.21,20.66,1357500,20.32,20.71,20.21,20.66,1357500,0.0,1.0
2013-12-09,20.41,20.5499,20.21,20.38,1150500,20.41,20.5499,20.21,20.38,1150500,0.0,1.0
2013-12-10,19.99,20.445,19.85,20.3,1812300,19.99,20.445,19.85,20.3,1812300,0.0,1.0
2013-12-11,19.71,20.18,19.63,19.93,1297400,19.71,20.18,19.63,19.93,1297400,0.0,1.0
2013-12-12,19.48,19.91,19.45,19.71,1360000,19.48,19.91,19.45,19.71,1360000,0.0,1.0
2013-12-13,19.59,19.71,19.39,19.56,1247500,19.59,19.71,19.39,19.56,1247500,0.0,1.0
2013-12-16,19.23,19.41,18.55,18.87,2781200,19.23,19.41,18.55,18.87,2781200,0.0,1.0
2013-12-17,19.86,20.03,19.14,19.24,2885800,19.86,20.03,19.14,19.24,2885800,0.0,1.0
2013-12-18,19.87,19.98,19.4,19.98,1794700,19.87,19.98,19.4,19.98,1794700,0.0,1.0
2013-12-19,19.4,19.87,19.33,19.72,1717800,19.4,19.87,19.33,19.72,1717800,0.0,1.0
2013-12-20,19.86,19.9,19.37,19.42,2263800,19.86,19.9,19.37,19.42,2263800,0.0,1.0
2013-12-23,20.82,20.96,20.27,20.54,2807800,20.82,20.96,20.27,20.54,2807800,0.0,1.0
2013-12-24,20.86,21.12,20.75,20.91,958700,20.86,21.12,20.75,20.91,958700,0.0,1.0
2013-12-26,20.39,20.92,20.32,20.83,1699600,20.39,20.92,20.32,20.83,1699600,0.0,1.0
2013-12-27,20.68,20.9,20.3,20.34,1695900,20.68,20.9,20.3,20.34,1695900,0.0,1.0
2013-12-30,20.53,20.87,20.4501,20.61,1385200,20.53,20.87,20.4501,20.61,1385200,0.0,1.0
2013-12-31,20.425,20.8382,20.39,20.47,1320300,20.425,20.8382,20.39,20.47,1320300,0.0,1.0
2014-01-02,20.14,20.43,19.85,20.42,1495600,20.14,20.43,19.85,20.42,1495600,0.0,1.0
2014-01-03,19.62,20.22,19.58,20.2,2204700,19.62,20.22,19.58,20.2,2204700,0.0,1.0
2014-01-06,19.5,19.75,19.18,19.62,1696000,19.5,19.75,19.18,19.62,1696000,0.0,1.0
2014-01-07,19.58,19.69,19.33,19.56,1288000,19.58,19.69,19.33,19.56,1288000,0.0,1.0
2014-01-08,19.6,19.95,19.57,19.62,1568100,19.6,19.95,19.57,19.62,1568100,0.0,1.0
2014-01-09,19.04,19.82,18.9797,19.71,2337200,19.04,19.82,18.9797,19.71,2337200,0.0,1.0
2014-01-10,19.08,19.39,19.04,19.1,1648200,19.08,19.39,19.04,19.1,1648200,0.0,1.0
2014-01-13,19.43,19.94,19.03,19.08,1939600,19.43,19.94,19.03,19.08,1939600,0.0,1.0
2014-01-14,20.1,20.25,19.5,19.51,1865100,20.1,20.25,19.5,19.51,1865100,0.0,1.0
2014-01-15,19.89,19.9,19.21,19.41,3371200,19.89,19.9,19.21,19.41,3371200,0.0,1.0
2014-01-16,19.98,20.42,19.83,19.9,2198700,19.98,20.42,19.83,19.9,2198700,0.0,1.0
2014-01-17,19.83,20.11,19.35,20.08,2036300,19.83,20.11,19.35,20.08,2036300,0.0,1.0
2014-01-21,20.07,20.19,19.8328,19.88,1565900,20.07,20.19,19.8328,19.88,1565900,0.0,1.0
2014-01-22,20.59,20.68,20.15,20.15,1939600,20.59,20.68,20.15,20.15,1939600,0.0,1.0
2014-01-23,20.14,20.7,19.94,20.5,2192800,20.14,20.7,19.94,20.5,2192800,0.0,1.0
2014-01-24,19.67,20.14,19.55,19.98,2309100,19.67,20.14,19.55,19.98,2309100,0.0,1.0
2014-01-27,19.62,19.96,19.28,19.805,2390700,19.62,19.96,19.28,19.805,2390700,0.0,1.0
2014-01-28,18.74,18.85,18.08,18.27,5169500,18.74,18.85,18.08,18.27,5169500,0.0,1.0
2014-01-29,17.28,17.81,16.82,17.31,8766200,17.28,17.81,16.82,17.31,8766200,0.0,1.0
2014-01-30,17.55,17.68,16.81,17.33,4765700,17.55,17.68,16.81,17.33,4765700,0.0,1.0
2014-01-31,17.51,17.77,17.15,17.29,2323600,17.51,17.77,17.15,17.29,2323600,0.0,1.0
2014-02-03,17.01,17.64,16.94,17.56,2975400,17.01,17.64,16.94,17.56,2975400,0.0,1.0
2014-02-04,17.6,17.74,17.06,17.13,2302600,17.6,17.74,17.06,17.13,2302600,0.0,1.0
2014-02-05,17.51,17.71,17.35,17.49,2124400,17.51,17.71,17.35,17.49,2124400,0.0,1.0
2014-02-06,17.72,17.97,17.47,17.58,1677600,17.72,17.97,17.47,17.58,1677600,0.0,1.0
2014-02-07,18.02,18.1,17.6,17.96,1565600,18.02,18.1,17.6,17.96,1565600,0.0,1.0
2014-02-10,17.99,18.2801,17.935,17.97,1587200,17.99,18.2801,17.935,17.97,1587200,0.0,1.0
2014-02-11,18.4,18.43,17.92,18.0,1807500,18.4,18.43,17.92,18.0,1807500,0.0,1.0
2014-02-12,18.49,18.73,18.42,18.48,1248400,18.49,18.73,18.42,18.48,1248400,0.0,1.0
2014-02-13,18.33,18.52,18.12,18.42,1225100,18.33,18.52,18.12,18.42,1225100,0.0,1.0
2014-02-14,18.18,18.35,17.81,18.35,1796700,18.18,18.35,17.81,18.35,1796700,0.0,1.0
2014-02-18,18.26,18.44,18.17,18.24,1499400,18.26,18.44,18.17,18.24,1499400,0.0,1.0
2014-02-19,18.32,18.5,18.13,18.28,1518200,18.32,18.5,18.13,18.28,1518200,0.0,1.0
2014-02-20,18.56,18.59,18.18,18.35,1379400,18.56,18.59,18.18,18.35,1379400,0.0,1.0
2014-02-21,18.11,18.78,18.045,18.64,1878800,18.11,18.78,18.045,18.64,1878800,0.0,1.0
2014-02-24,18.4,18.512,18.06,18.06,1412500,18.4,18.512,18.06,18.06,1412500,0.0,1.0
2014-02-25,18.81,18.83,18.395,18.5,1726100,18.81,18.83,18.395,18.5,1726100,0.0,1.0
2014-02-26,19.26,19.815,18.82,18.82,3590700,19.26,19.815,18.82,18.82,3590700,0.0,1.0
2014-02-27,19.69,19.72,18.93,19.25,2154200,19.69,19.72,18.93,19.25,2154200,0.0,1.0
2014-02-28,19.25,19.872,19.08,19.72,2013700,19.25,19.872,19.08,19.72,2013700,0.0,1.0
2014-03-03,19.1,19.38,18.8,18.98,1133600,19.1,19.38,18.8,18.98,1133600,0.0,1.0
2014-03-04,19.28,19.59,19.21,19.44,1339600,19.28,19.59,19.21,19.44,1339600,0.0,1.0
2014-03-05,19.27,19.41,19.18,19.29,1058600,19.27,19.41,19.18,19.29,1058600,0.0,1.0
2014-03-06,19.25,19.35,19.08,19.28,1121200,19.25,19.35,19.08,19.28,1121200,0.0,1.0
2014-03-07,19.36,19.47,19.13,19.44,1183300,19.36,19.47,19.13,19.44,1183300,0.0,1.0
2014-03-10,19.27,19.7,19.18,19.31,995800,19.27,19.7,19.18,19.31,995800,0.0,1.0
2014-03-11,18.99,19.49,18.96,19.32,1023900,18.99,19.49,18.96,19.32,1023900,0.0,1.0
2014-03-12,19.3,19.405,18.83,18.92,1219400,19.3,19.405,18.83,18.92,1219400,0.0,1.0
2014-03-13,18.98,19.39,18.82,19.3,1103400,18.98,19.39,18.82,19.3,1103400,0.0,1.0
2014-03-14,19.06,19.2,18.89,18.99,641000,19.06,19.2,18.89,18.99,641000,0.0,1.0
2014-03-17,19.04,19.25,18.92,19.03,988900,19.04,19.25,18.92,19.03,988900,0.0,1.0
2014-03-18,19.77,19.9,19.0806,19.13,1460300,19.77,19.9,19.0806,19.13,1460300,0.0,1.0
2014-03-19,19.32,19.898,19.2,19.83,1214600,19.32,19.898,19.2,19.83,1214600,0.0,1.0
2014-03-20,19.38,19.585,19.1901,19.31,871000,19.38,19.585,19.1901,19.31,871000,0.0,1.0
2014-03-21,19.13,19.6,19.065,19.52,1619100,19.13,19.6,19.065,19.52,1619100,0.0,1.0
2014-03-24,19.47,19.57,19.11,19.15,1875800,19.47,19.57,19.11,19.15,1875800,0.0,1.0
2014-03-25,19.81,19.865,19.27,19.27,2064800,19.81,19.865,19.27,19.27,2064800,0.0,1.0
2014-03-26,19.91,20.34,19.825,19.95,1961400,19.91,20.34,19.825,19.95,1961400,0.0,1.0
2014-03-27,19.47,19.9699,19.235,19.88,1561800,19.47,19.9699,19.235,19.88,1561800,0.0,1.0
2014-03-28,19.52,19.935,19.4,19.5,1136400,19.52,19.935,19.4,19.5,1136400,0.0,1.0
2014-03-31,19.87,20.0,19.53,19.66,890400,19.87,20.0,19.53,19.66,890400,0.0,1.0
2014-04-01,20.21,20.26,19.82,19.91,1150200,20.21,20.26,19.82,19.91,1150200,0.0,1.0
2014-04-02,20.43,20.52,20.1,20.19,856600,20.43,20.52,20.1,20.19,856600,0.0,1.0
2014-04-03,20.58,20.86,20.38,20.48,1025600,20.58,20.86,20.38,20.48,1025600,0.0,1.0
2014-04-04,20.19,20.71,19.85,20.71,1389000,20.19,20.71,19.85,20.71,1389000,0.0,1.0
2014-04-07,19.7,20.32,19.675,20.15,1653900,19.7,20.32,19.675,20.15,1653900,0.0,1.0
2014-04-08,20.56,20.59,19.67,19.74,1977700,20.56,20.59,19.67,19.74,1977700,0.0,1.0
2014-04-09,20.49,20.61,20.12,20.61,1245800,20.49,20.61,20.12,20.61,1245800,0.0,1.0
2014-04-10,19.89,20.55,19.8,20.49,1088300,19.89,20.55,19.8,20.49,1088300,0.0,1.0
2014-04-11,19.39,19.889,19.25,19.72,1184300,19.39,19.889,19.25,19.72,1184300,0.0,1.0
2014-04-14,18.53,19.325,18.43,19.31,2128500,18.53,19.325,18.43,19.31,2128500,0.0,1.0
2014-04-15,19.18,19.27,18.42,18.52,1611700,19.18,19.27,18.42,18.52,1611700,0.0,1.0
2014-04-16,18.68,19.3,18.51,19.29,1517800,18.68,19.3,18.51,19.29,1517800,0.0,1.0
2014-04-17,19.05,19.205,18.59,18.7,1247600,19.05,19.205,18.59,18.7,1247600,0.0,1.0
2014-04-21,19.22,19.41,19.04,19.07,764800,19.22,19.41,19.04,19.07,764800,0.0,1.0
2014-04-22,19.59,19.62,19.07,19.14,950000,19.59,19.62,19.07,19.14,950000,0.0,1.0
2014-04-23,19.23,19.64,19.13,19.64,1049600,19.23,19.64,19.13,19.64,1049600,0.0,1.0
2014-04-24,20.63,20.67,19.6,20.07,3503300,20.63,20.67,19.6,20.07,3503300,0.0,1.0
2014-04-25,21.63,21.94,21.2,21.41,5843100,21.63,21.94,21.2,21.41,5843100,0.0,1.0
2014-04-28,22.01,22.21,21.5,21.77,3269000,22.01,22.21,21.5,21.77,3269000,0.0,1.0
2014-04-29,23.46,23.9,22.75,22.99,7112700,23.46,23.9,22.75,22.99,7112700,0.0,1.0
2014-04-30,22.3,23.09,22.05,22.96,3331600,22.3,23.09,22.05,22.96,3331600,0.0,1.0
2014-05-01,22.18,22.48,21.93,22.35,1871300,22.18,22.48,21.93,22.35,1871300,0.0,1.0
2014-05-02,22.52,22.7,22.1175,22.33,1314300,22.52,22.7,22.1175,22.33,1314300,0.0,1.0
2014-05-05,22.64,22.775,22.1,22.31,918800,22.64,22.775,22.1,22.31,918800,0.0,1.0
2014-05-06,22.51,22.79,22.4,22.62,810100,22.51,22.79,22.4,22.62,810100,0.0,1.0
2014-05-07,22.62,22.72,22.29,22.52,1242800,22.62,22.72,22.29,22.52,1242800,0.0,1.0
2014-05-08,22.75,23.22,22.46,22.56,1018600,22.75,23.22,22.46,22.56,1018600,0.0,1.0
2014-05-09,22.72,22.89,22.39,22.65,1156300,22.72,22.89,22.39,22.65,1156300,0.0,1.0
2014-05-12,23.07,23.315,22.794,22.84,1110300,23.07,23.315,22.794,22.84,1110300,0.0,1.0
2014-05-13,22.8,23.2,22.741,23.06,913800,22.8,23.2,22.741,23.06,913800,0.0,1.0
2014-05-14,22.28,22.8,22.19,22.79,1261100,22.28,22.8,22.19,22.79,1261100,0.0,1.0
2014-05-15,21.95,22.4,21.64,22.27,1489900,21.95,22.4,21.64,22.27,1489900,0.0,1.0
2014-05-16,22.21,22.22,21.76,21.93,1163500,22.21,22.22,21.76,21.93,1163500,0.0,1.0
2014-05-19,22.445,22.61,22.06,22.17,831600,22.445,22.61,22.06,22.17,831600,0.0,1.0
2014-05-20,21.9,22.64,21.84,22.34,1616300,21.9,22.64,21.84,22.34,1616300,0.0,1.0
2014-05-21,21.69,22.12,21.45,21.95,1530800,21.69,22.12,21.45,21.95,1530800,0.0,1.0
2014-05-22,21.49,21.925,21.47,21.78,1547800,21.49,21.925,21.47,21.78,1547800,0.0,1.0
2014-05-23,22.06,22.09,21.36,21.56,1265300,22.06,22.09,21.36,21.56,1265300,0.0,1.0
2014-05-27,22.06,22.47,21.85,22.27,1671500,22.06,22.47,21.85,22.27,1671500,0.0,1.0
2014-05-28,22.28,22.5,21.8601,21.99,1399600,22.28,22.5,21.8601,21.99,1399600,0.0,1.0
2014-05-29,22.29,22.51,22.21,22.38,1209100,22.29,22.51,22.21,22.38,1209100,0.0,1.0
2014-05-30,22.13,22.47,22.035,22.37,794700,22.13,22.47,22.035,22.37,794700,0.0,1.0
2014-06-02,22.02,22.32,21.8299,22.19,687900,22.02,22.32,21.8299,22.19,687900,0.0,1.0
2014-06-03,23.11,23.135,22.01,22.01,1948900,23.11,23.135,22.01,22.01,1948900,0.0,1.0
2014-06-04,23.26,23.48,23.06,23.06,1308700,23.26,23.48,23.06,23.06,1308700,0.0,1.0
2014-06-05,23.43,23.55,22.81,23.3,1243200,23.43,23.55,22.81,23.3,1243200,0.0,1.0
2014-06-06,23.44,23.645,23.35,23.42,695500,23.44,23.645,23.35,23.42,695500,0.0,1.0
2014-06-09,22.58,23.25,22.5,22.71,2575900,22.58,23.25,22.5,22.71,2575900,0.0,1.0
2014-06-10,22.88,22.89,21.96,22.32,1276900,22.88,22.89,21.96,22.32,1276900,0.0,1.0
2014-06-11,22.76,22.94,22.59,22.75,802000,22.76,22.94,22.59,22.75,802000,0.0,1.0
2014-06-12,22.64,22.8,22.43,22.76,804100,22.64,22.8,22.43,22.76,804100,0.0,1.0
2014-06-13,22.83,22.99,22.54,22.7,772800,22.83,22.99,22.54,22.7,772800,0.0,1.0
2014-06-16,23.27,23.41,22.83,22.85,1228500,23.27,23.41,22.83,22.85,1228500,0.0,1.0
2014-06-17,23.15,23.375,23.0,23.34,987500,23.15,23.375,23.0,23.34,987500,0.0,1.0
2014-06-18,23.37,23.39,23.08,23.15,1096800,23.37,23.39,23.08,23.15,1096800,0.0,1.0
2014-06-19,23.55,23.63,23.195,23.38,1440300,23.55,23.63,23.195,23.38,1440300,0.0,1.0
2014-06-20,23.13,23.53,23.13,23.53,1455400,23.13,23.53,23.13,23.53,1455400,0.0,1.0
2014-06-23,23.78,23.86,23.05,23.24,1455400,23.78,23.86,23.05,23.24,1455400,0.0,1.0
2014-06-24,23.8,24.06,23.5,23.68,1626400,23.8,24.06,23.5,23.68,1626400,0.0,1.0
2014-06-25,23.59,23.82,23.33,23.82,1001800,23.59,23.82,23.33,23.82,1001800,0.0,1.0
2014-06-26,23.1,23.6175,23.0,23.55,2779000,23.1,23.6175,23.0,23.55,2779000,0.0,1.0
2014-06-27,22.94,23.07,22.5325,23.05,2597800,22.94,23.07,22.5325,23.05,2597800,0.0,1.0
2014-06-30,22.74,22.9,22.54,22.83,964300,22.74,22.9,22.54,22.83,964300,0.0,1.0
2014-07-01,22.79,23.25,22.75,22.8,1576100,22.79,23.25,22.75,22.8,1576100,0.0,1.0
2014-07-02,22.93,23.2,22.67,22.81,1261000,22.93,23.2,22.67,22.81,1261000,0.0,1.0
2014-07-03,23.19,23.37,23.04,23.04,569800,23.19,23.37,23.04,23.04,569800,0.0,1.0
2014-07-07,24.38,24.46,23.22,23.22,2856600,24.38,24.46,23.22,23.22,2856600,0.0,1.0
2014-07-08,24.11,24.84,23.93,24.5,2432300,24.11,24.84,23.93,24.5,2432300,0.0,1.0
2014-07-09,24.46,24.5775,24.1,24.14,1485300,24.46,24.5775,24.1,24.14,1485300,0.0,1.0
2014-07-10,24.18,24.32,23.5701,23.88,1694100,24.18,24.32,23.5701,23.88,1694100,0.0,1.0
2014-07-11,23.88,24.44,23.8428,24.12,1291300,23.88,24.44,23.8428,24.12,1291300,0.0,1.0
2014-07-14,23.88,24.265,23.68,24.12,1048400,23.88,24.265,23.68,24.12,1048400,0.0,1.0
2014-07-15,23.81,23.99,23.62,23.91,1401700,23.81,23.99,23.62,23.91,1401700,0.0,1.0
2014-07-16,23.96,24.04,23.7,23.97,1181700,23.96,24.04,23.7,23.97,1181700,0.0,1.0
2014-07-17,23.33,23.876,23.22,23.77,1907100,23.33,23.876,23.22,23.77,1907100,0.0,1.0
2014-07-18,23.98,24.09,23.15,23.31,1873900,23.98,24.09,23.15,23.31,1873900,0.0,1.0
2014-07-21,24.83,24.9125,23.7601,23.88,2074700,24.83,24.9125,23.7601,23.88,2074700,0.0,1.0
2014-07-22,24.65,25.0,24.56,25.0,1505800,24.65,25.0,24.56,25.0,1505800,0.0,1.0
2014-07-23,23.97,24.65,23.91,24.62,2131300,23.97,24.65,23.91,24.62,2131300,0.0,1.0
2014-07-24,24.09,24.4095,22.5,22.81,3893300,24.09,24.4095,22.5,22.81,3893300,0.0,1.0
2014-07-25,23.35,23.84,23.2,23.84,2348900,23.35,23.84,23.2,23.84,2348900,0.0,1.0
2014-07-28,23.21,23.35,22.88,23.33,1200300,23.21,23.35,22.88,23.33,1200300,0.0,1.0
2014-07-29,23.18,23.49,23.13,23.2,897800,23.18,23.49,23.13,23.2,897800,0.0,1.0
2014-07-30,23.37,23.64,23.22,23.64,772100,23.37,23.64,23.22,23.64,772100,0.0,1.0
2014-07-31,22.43,23.2141,22.41,23.19,1452400,22.43,23.2141,22.41,23.19,1452400,0.0,1.0
2014-08-01,22.61,22.72,22.3,22.37,1539500,22.61,22.72,22.3,22.37,1539500,0.0,1.0
2014-08-04,22.65,22.83,22.46,22.64,836700,22.65,22.83,22.46,22.64,836700,0.0,1.0
2014-08-05,22.48,22.675,22.24,22.43,850100,22.48,22.675,22.24,22.43,850100,0.0,1.0
2014-08-06,22.481,22.7,22.35,22.35,500100,22.481,22.7,22.35,22.35,500100,0.0,1.0
2014-08-07,22.13,22.7199,22.01,22.62,496000,22.13,22.7199,22.01,22.62,496000,0.0,1.0
2014-08-08,22.33,22.39,22.14,22.16,533600,22.33,22.39,22.14,22.16,533600,0.0,1.0
2014-08-11,22.63,22.72,22.36,22.36,461100,22.63,22.72,22.36,22.36,461100,0.0,1.0
2014-08-12,22.6,22.85,22.43,22.58,568000,22.6,22.85,22.43,22.58,568000,0.0,1.0
2014-08-13,22.82,22.95,22.64,22.64,346600,22.82,22.95,22.64,22.64,346600,0.0,1.0
2014-08-14,22.72,22.95,22.61,22.86,395500,22.72,22.95,22.61,22.86,395500,0.0,1.0
2014-08-15,22.9,23.21,22.62,22.95,769000,22.9,23.21,22.62,22.95,769000,0.0,1.0
2014-08-18,23.11,23.11,22.771,23.01,553700,23.11,23.11,22.771,23.01,553700,0.0,1.0
2014-08-19,23.64,23.7,23.15,23.15,706500,23.64,23.7,23.15,23.15,706500,0.0,1.0
2014-08-20,23.91,23.945,23.63,23.66,873800,23.91,23.945,23.63,23.66,873800,0.0,1.0
2014-08-21,24.1,24.155,23.7953,23.95,560800,24.1,24.155,23.7953,23.95,560800,0.0,1.0
2014-08-22,24.21,24.34,23.92,24.02,451800,24.21,24.34,23.92,24.02,451800,0.0,1.0
2014-08-25,24.0,24.37,23.9056,24.37,520700,24.0,24.37,23.9056,24.37,520700,0.0,1.0
2014-08-26,23.74,24.15,23.7,24.05,559300,23.74,24.15,23.7,24.05,559300,0.0,1.0
2014-08-27,23.86,23.89,23.305,23.68,719900,23.86,23.89,23.305,23.68,719900,0.0,1.0
2014-08-28,23.8,24.06,23.59,23.75,526400,23.8,24.06,23.59,23.75,526400,0.0,1.0
2014-08-29,24.18,24.33,23.88,23.88,681000,24.18,24.33,23.88,23.88,681000,0.0,1.0
2014-09-02,24.34,24.74,24.18,24.21,759100,24.34,24.74,24.18,24.21,759100,0.0,1.0
2014-09-03,23.7,24.14,23.539,23.98,1101000,23.7,24.14,23.539,23.98,1101000,0.0,1.0
2014-09-04,23.17,23.995,23.115,23.67,785600,23.17,23.995,23.115,23.67,785600,0.0,1.0
2014-09-05,23.52,23.72,23.14,23.14,584000,23.52,23.72,23.14,23.14,584000,0.0,1.0
2014-09-08,23.36,23.83,23.265,23.5,490000,23.36,23.83,23.265,23.5,490000,0.0,1.0
2014-09-09,23.13,23.64,23.1,23.3,603800,23.13,23.64,23.1,23.3,603800,0.0,1.0
2014-09-10,23.13,23.26,22.87,23.13,595600,23.13,23.26,22.87,23.13,595600,0.0,1.0
2014-09-11,23.13,23.19,22.85,22.92,548900,23.13,23.19,22.85,22.92,548900,0.0,1.0
2014-09-12,22.59,23.14,22.52,22.96,906700,22.59,23.14,22.52,22.96,906700,0.0,1.0
2014-09-15,22.21,22.99,22.02,22.62,982200,22.21,22.99,22.02,22.62,982200,0.0,1.0
2014-09-16,22.68,22.74,22.15,22.23,537400,22.68,22.74,22.15,22.23,537400,0.0,1.0
2014-09-17,22.77,23.13,22.64,22.64,656400,22.77,23.13,22.64,22.64,656400,0.0,1.0
2014-09-18,23.4,23.55,22.65,22.89,1263400,23.4,23.55,22.65,22.89,1263400,0.0,1.0
2014-09-19,22.2,23.34,22.18,23.34,2321500,22.2,23.34,22.18,23.34,2321500,0.0,1.0
2014-09-22,21.8,22.23,21.68,22.19,973300,21.8,22.23,21.68,22.19,973300,0.0,1.0
2014-09-23,21.77,22.18,21.7,21.8,924400,21.77,22.18,21.7,21.8,924400,0.0,1.0
2014-09-24,21.87,22.1,21.57,21.85,716428,21.87,22.1,21.57,21.85,716428,0.0,1.0
2014-09-25,21.19,21.92,21.17,21.75,1086363,21.19,21.92,21.17,21.75,1086363,0.0,1.0
2014-09-26,21.4,21.55,21.21,21.34,627648,21.4,21.55,21.21,21.34,627648,0.0,1.0
2014-09-29,21.55,21.785,21.03,21.15,634162,21.55,21.785,21.03,21.15,634162,0.0,1.0
2014-09-30,20.85,21.58,20.85,21.58,896881,20.85,21.58,20.85,21.58,896881,0.0,1.0
2014-10-01,20.37,20.9,20.23,20.69,930422,20.37,20.9,20.23,20.69,930422,0.0,1.0
2014-10-02,20.62,20.78,20.165,20.43,510964,20.62,20.78,20.165,20.43,510964,0.0,1.0
2014-10-03,20.61,20.9,20.5,20.74,625929,20.61,20.9,20.5,20.74,625929,0.0,1.0
2014-10-06,19.89,20.7,19.73,20.62,1189376,19.89,20.7,19.73,20.62,1189376,0.0,1.0
2014-10-07,19.36,20.17,19.35,19.65,973123,19.36,20.17,19.35,19.65,973123,0.0,1.0
2014-10-08,20.28,20.38,19.41,19.41,1063318,20.28,20.38,19.41,19.41,1063318,0.0,1.0
2014-10-09,19.7,20.28,19.67,20.26,785703,19.7,20.28,19.67,20.26,785703,0.0,1.0
2014-10-10,19.13,19.67,18.85,19.56,1435371,19.13,19.67,18.85,19.56,1435371,0.0,1.0
2014-10-13,18.995,19.67,18.97,19.18,984895,18.995,19.67,18.97,19.18,984895,0.0,1.0
2014-10-14,19.61,20.18,19.2201,19.25,983345,19.61,20.18,19.2201,19.25,983345,0.0,1.0
2014-10-15,19.94,20.06,19.18,19.19,977198,19.94,20.06,19.18,19.19,977198,0.0,1.0
2014-10-16,20.03,20.11,18.39,18.5,1303251,20.03,20.11,18.39,18.5,1303251,0.0,1.0
2014-10-17,20.12,20.67,19.988,20.36,604981,20.12,20.67,19.988,20.36,604981,0.0,1.0
2014-10-20,21.03,21.04,19.834,19.98,1343284,21.03,21.04,19.834,19.98,1343284,0.0,1.0
2014-10-21,21.16,21.64,20.64,21.34,1216490,21.16,21.64,20.64,21.34,1216490,0.0,1.0
2014-10-22,20.54,21.17,20.43,21.15,760452,20.54,21.17,20.43,21.15,760452,0.0,1.0
2014-10-23,21.09,21.43,20.6934,20.78,667211,21.09,21.43,20.6934,20.78,667211,0.0,1.0
2014-10-24,21.57,21.62,21.01,21.1,794085,21.57,21.62,21.01,21.1,794085,0.0,1.0
2014-10-27,21.36,21.58,20.99,21.48,868141,21.36,21.58,20.99,21.48,868141,0.0,1.0
2014-10-28,22.05,22.07,21.34,21.53,799096,22.05,22.07,21.34,21.53,799096,0.0,1.0
2014-10-29,21.89,22.0877,21.25,21.97,2179091,21.89,22.0877,21.25,21.97,2179091,0.0,1.0
2014-10-30,19.26,21.5971,18.9,21.58,7199595,19.26,21.5971,18.9,21.58,7199595,0.0,1.0
2014-10-31,19.3,19.97,19.21,19.5,2119543,19.3,19.97,19.21,19.5,2119543,0.0,1.0
2014-11-03,19.52,19.85,19.3,19.4,1547157,19.52,19.85,19.3,19.4,1547157,0.0,1.0
2014-11-04,20.21,20.23,19.3539,19.48,1623468,20.21,20.23,19.3539,19.48,1623468,0.0,1.0
2014-11-05,20.18,20.445,19.96,20.41,1513510,20.18,20.445,19.96,20.41,1513510,0.0,1.0
2014-11-06,19.81,20.43,19.69,20.24,1430259,19.81,20.43,19.69,20.24,1430259,0.0,1.0
2014-11-07,19.55,19.885,19.35,19.8,1750694,19.55,19.885,19.35,19.8,1750694,0.0,1.0
2014-11-10,19.69,19.72,19.4,19.53,1308970,19.69,19.72,19.4,19.53,1308970,0.0,1.0
2014-11-11,19.59,19.7,19.47,19.6,846552,19.59,19.7,19.47,19.6,846552,0.0,1.0
2014-11-12,19.56,19.6554,19.28,19.5,930200,19.56,19.6554,19.28,19.5,930200,0.0,1.0
2014-11-13,19.02,19.65,18.92,19.65,1693762,19.02,19.65,18.92,19.65,1693762,0.0,1.0
2014-11-14,19.15,19.2,18.75,19.01,1119687,19.15,19.2,18.75,19.01,1119687,0.0,1.0
2014-11-17,18.22,19.07,18.02,19.07,2776014,18.22,19.07,18.02,19.07,2776014,0.0,1.0
2014-11-18,18.3,18.59,18.15,18.25,1639965,18.3,18.59,18.15,18.25,1639965,0.0,1.0
2014-11-19,17.78,18.35,17.77,18.25,1600554,17.78,18.35,17.77,18.25,1600554,0.0,1.0
2014-11-20,18.12,18.14,17.66,17.75,1055866,18.12,18.14,17.66,17.75,1055866,0.0,1.0
2014-11-21,18.14,18.43,18.0,18.42,1346970,18.14,18.43,18.0,18.42,1346970,0.0,1.0
2014-11-24,18.41,18.45,18.13,18.25,898298,18.41,18.45,18.13,18.25,898298,0.0,1.0
2014-11-25,18.16,18.45,18.05,18.43,1434806,18.16,18.45,18.05,18.43,1434806,0.0,1.0
2014-11-26,18.34,18.4,18.15,18.2,915309,18.34,18.4,18.15,18.2,915309,0.0,1.0
2014-11-28,18.29,18.58,18.22,18.36,531293,18.29,18.58,18.22,18.36,531293,0.0,1.0
2014-12-01,17.88,18.3,17.73,18.25,1198488,17.88,18.3,17.73,18.25,1198488,0.0,1.0
2014-12-02,16.88,17.8,16.8,17.77,2823423,16.88,17.8,16.8,17.77,2823423,0.0,1.0
2014-12-03,17.23,17.309,16.96,16.96,1314851,17.23,17.309,16.96,16.96,1314851,0.0,1.0
2014-12-04,17.95,18.25,17.49,18.05,1561245,17.95,18.25,17.49,18.05,1561245,0.0,1.0
2014-12-05,18.18,18.34,17.93,17.96,1251198,18.18,18.34,17.93,17.96,1251198,0.0,1.0
2014-12-08,18.46,18.69,18.05,18.05,1812453,18.46,18.69,18.05,18.05,1812453,0.0,1.0
2014-12-09,18.98,19.01,18.03,18.2,2741876,18.98,19.01,18.03,18.2,2741876,0.0,1.0
2014-12-10,18.99,19.15,18.61,18.8,2195384,18.99,19.15,18.61,18.8,2195384,0.0,1.0
2014-12-11,18.96,19.1,18.72,19.1,1413212,18.96,19.1,18.72,19.1,1413212,0.0,1.0
2014-12-12,18.84,19.136,18.58,18.58,1007496,18.84,19.136,18.58,18.58,1007496,0.0,1.0
2014-12-15,22.96,23.0,20.25,20.25,13214558,22.96,23.0,20.25,20.25,13214558,0.0,1.0
2014-12-16,22.89,23.2442,22.572,23.0,5831411,22.89,23.2442,22.572,23.0,5831411,0.0,1.0
2014-12-17,22.39,22.9,22.325,22.85,2377250,22.39,22.9,22.325,22.85,2377250,0.0,1.0
2014-12-18,22.68,22.98,22.18,22.62,1916444,22.68,22.98,22.18,22.62,1916444,0.0,1.0
2014-12-19,22.73,22.835,22.33,22.69,1956712,22.73,22.835,22.33,22.69,1956712,0.0,1.0
2014-12-22,23.76,23.78,22.8,22.84,1695044,23.76,23.78,22.8,22.84,1695044,0.0,1.0
2014-12-23,23.6,23.94,23.48,23.75,1362654,23.6,23.94,23.48,23.75,1362654,0.0,1.0
2014-12-24,23.6,23.74,23.24,23.74,626840,23.6,23.74,23.24,23.74,626840,0.0,1.0
2014-12-26,23.645,23.812,23.49,23.61,742205,23.645,23.812,23.49,23.61,742205,0.0,1.0
2014-12-29,23.63,23.84,23.44,23.59,607259,23.63,23.84,23.44,23.59,607259,0.0,1.0
2014-12-30,23.55,23.84,23.48,23.48,592408,23.55,23.84,23.48,23.48,592408,0.0,1.0
2014-12-31,23.57,24.01,23.49,23.63,756678,23.57,24.01,23.49,23.63,756678,0.0,1.0
2015-01-02,23.71,24.1,23.55,23.59,912689,23.71,24.1,23.55,23.59,912689,0.0,1.0
2015-01-05,23.33,23.7,23.16,23.59,1020968,23.33,23.7,23.16,23.59,1020968,0.0,1.0
2015-01-06,22.91,23.475,22.63,23.32,1222963,22.91,23.475,22.63,23.32,1222963,0.0,1.0
2015-01-07,23.08,23.29,22.725,23.07,881316,23.08,23.29,22.725,23.07,881316,0.0,1.0
2015-01-08,23.44,23.76,23.0,23.18,2016975,23.44,23.76,23.0,23.18,2016975,0.0,1.0
2015-01-09,23.65,23.88,23.35,23.43,1174641,23.65,23.88,23.35,23.43,1174641,0.0,1.0
2015-01-12,23.55,23.71,23.09,23.53,773796,23.55,23.71,23.09,23.53,773796,0.0,1.0
2015-01-13,23.94,24.8,23.604,23.8,2022706,23.94,24.8,23.604,23.8,2022706,0.0,1.0
2015-01-14,24.26,24.95,23.79,24.34,2601365,24.26,24.95,23.79,24.34,2601365,0.0,1.0
2015-01-15,24.02,24.54,23.98,24.27,1264970,24.02,24.54,23.98,24.27,1264970,0.0,1.0
2015-01-16,23.97,24.312,23.695,23.91,1363101,23.97,24.312,23.695,23.91,1363101,0.0,1.0
2015-01-20,24.15,24.75,23.72,23.9,1362106,24.15,24.75,23.72,23.9,1362106,0.0,1.0
2015-01-21,24.85,25.14,24.13,24.16,2296368,24.85,25.14,24.13,24.16,2296368,0.0,1.0
2015-01-22,25.11,25.12,24.12,24.87,1350071,25.11,25.12,24.12,24.87,1350071,0.0,1.0
2015-01-23,25.08,25.6075,24.7601,25.21,1472416,25.08,25.6075,24.7601,25.21,1472416,0.0,1.0
2015-01-26,26.3,26.37,24.89,25.09,2651686,26.3,26.37,24.89,25.09,2651686,0.0,1.0
2015-01-27,26.03,26.22,25.44,25.97,2354607,26.03,26.22,25.44,25.97,2354607,0.0,1.0
2015-01-28,27.55,27.95,26.4301,26.75,7282196,27.55,27.95,26.4301,26.75,7282196,0.0,1.0
2015-01-29,26.14,27.48,25.53,27.48,5003823,26.14,27.48,25.53,27.48,5003823,0.0,1.0
2015-01-30,26.5,26.69,25.9,25.94,3199047,26.5,26.69,25.9,25.94,3199047,0.0,1.0
2015-02-02,27.35,28.14,26.043,26.55,4035746,27.35,28.14,26.043,26.55,4035746,0.0,1.0
2015-02-03,27.65,28.09,27.25,27.43,2029573,27.65,28.09,27.25,27.43,2029573,0.0,1.0
2015-02-04,28.48,28.65,27.512,27.63,1908893,28.48,28.65,27.512,27.63,1908893,0.0,1.0
2015-02-05,28.0,28.69,27.96,28.62,1427721,28.0,28.69,27.96,28.62,1427721,0.0,1.0
2015-02-06,27.97,28.37,27.78,28.17,1408252,27.97,28.37,27.78,28.17,1408252,0.0,1.0
2015-02-09,28.58,28.64,27.902,27.96,1065607,28.58,28.64,27.902,27.96,1065607,0.0,1.0
2015-02-10,29.54,29.63,28.58,28.81,1823878,29.54,29.63,28.58,28.81,1823878,0.0,1.0
2015-02-11,28.96,29.6035,28.82,29.51,1332049,28.96,29.6035,28.82,29.51,1332049,0.0,1.0
2015-02-12,29.35,29.4615,29.01,29.08,1110427,29.35,29.4615,29.01,29.08,1110427,0.0,1.0
2015-02-13,29.36,29.46,29.07,29.32,745113,29.36,29.46,29.07,29.32,745113,0.0,1.0
2015-02-17,29.62,29.74,29.17,29.36,1217761,29.62,29.74,29.17,29.36,1217761,0.0,1.0
2015-02-18,29.7,29.79,29.14,29.64,881421,29.7,29.79,29.14,29.64,881421,0.0,1.0
2015-02-19,29.83,30.195,29.62,29.68,1087009,29.83,30.195,29.62,29.68,1087009,0.0,1.0
2015-02-20,29.82,30.0,29.75,29.84,752526,29.82,30.0,29.75,29.84,752526,0.0,1.0
2015-02-23,29.78,29.87,29.171,29.82,1064881,29.78,29.87,29.171,29.82,1064881,0.0,1.0
2015-02-24,30.4,30.6472,29.65,29.65,1275909,30.4,30.6472,29.65,29.65,1275909,0.0,1.0
2015-02-25,29.66,30.62,29.57,30.56,1157947,29.66,30.62,29.57,30.56,1157947,0.0,1.0
2015-02-26,30.23,30.37,29.5705,29.68,1020382,30.23,30.37,29.5705,29.68,1020382,0.0,1.0
2015-02-27,30.11,30.2833,29.635,30.27,840465,30.11,30.2833,29.635,30.27,840465,0.0,1.0
2015-03-02,31.4,31.49,30.25,30.61,1488587,31.4,31.49,30.25,30.61,1488587,0.0,1.0
2015-03-03,30.86,31.3,30.64,31.19,806272,30.86,31.3,30.64,31.19,806272,0.0,1.0
2015-03-04,31.3,31.31,30.78,30.84,627169,31.3,31.31,30.78,30.84,627169,0.0,1.0
2015-03-05,32.24,32.4,31.06,31.27,1781706,32.24,32.4,31.06,31.27,1781706,0.0,1.0
2015-03-06,32.78,33.29,32.2407,32.49,2194525,32.78,33.29,32.2407,32.49,2194525,0.0,1.0
2015-03-09,32.86,32.95,32.18,32.78,1052775,32.86,32.95,32.18,32.78,1052775,0.0,1.0
2015-03-10,32.51,32.95,32.33,32.59,686864,32.51,32.95,32.33,32.59,686864,0.0,1.0
2015-03-11,32.92,33.2,32.59,32.76,1137464,32.92,33.2,32.59,32.76,1137464,0.0,1.0
2015-03-12,34.21,34.23,32.61,32.92,1490750,34.21,34.23,32.61,32.92,1490750,0.0,1.0
2015-03-13,33.495,34.09,32.98,33.98,1261990,33.495,34.09,32.98,33.98,1261990,0.0,1.0
2015-03-16,34.37,34.46,33.6,33.68,1022725,34.37,34.46,33.6,33.68,1022725,0.0,1.0
2015-03-17,33.48,34.23,33.18,34.23,1085887,33.48,34.23,33.18,34.23,1085887,0.0,1.0
2015-03-18,33.39,33.6697,32.93,33.44,847339,33.39,33.6697,32.93,33.44,847339,0.0,1.0
2015-03-19,33.38,33.52,33.25,33.35,814891,33.38,33.52,33.25,33.35,814891,0.0,1.0
2015-03-20,33.72,33.79,33.3,33.64,1051419,33.72,33.79,33.3,33.64,1051419,0.0,1.0
2015-03-23,33.78,33.92,33.36,33.73,699149,33.78,33.92,33.36,33.73,699149,0.0,1.0
2015-03-24,33.56,33.97,33.32,33.81,802676,33.56,33.97,33.32,33.81,802676,0.0,1.0
2015-03-25,32.29,33.77,32.17,33.52,1001576,32.29,33.77,32.17,33.52,1001576,0.0,1.0
2015-03-26,32.49,32.8266,30.87,32.0,999472,32.49,32.8266,30.87,32.0,999472,0.0,1.0
2015-03-27,33.29,33.48,32.36,32.38,1142217,33.29,33.48,32.36,32.38,1142217,0.0,1.0
2015-03-30,33.2,33.75,32.9,33.42,901228,33.2,33.75,32.9,33.42,901228,0.0,1.0
2015-03-31,33.26,33.48,32.864,33.12,1017964,33.26,33.48,32.864,33.12,1017964,0.0,1.0
2015-04-01,32.08,33.1,32.01,33.1,1353607,32.08,33.1,32.01,33.1,1353607,0.0,1.0
2015-04-02,32.715,32.79,31.95,32.13,693084,32.715,32.79,31.95,32.13,693084,0.0,1.0
2015-04-06,32.88,33.24,32.0,32.35,769804,32.88,33.24,32.0,32.35,769804,0.0,1.0
2015-04-07,32.865,33.395,32.63,32.91,729158,32.865,33.395,32.63,32.91,729158,0.0,1.0
2015-04-08,33.84,34.14,32.84,32.85,1439302,33.84,34.14,32.84,32.85,1439302,0.0,1.0
2015-04-09,33.39,33.8892,33.2,33.66,717849,33.39,33.8892,33.2,33.66,717849,0.0,1.0
2015-04-10,33.89,34.5,33.714,33.97,899782,33.89,34.5,33.714,33.97,899782,0.0,1.0
2015-04-13,33.56,34.21,33.5,33.9,624355,33.56,34.21,33.5,33.9,624355,0.0,1.0
2015-04-14,33.67,33.86,33.18,33.78,656677,33.67,33.86,33.18,33.78,656677,0.0,1.0
2015-04-15,33.79,33.91,33.46,33.9,579108,33.79,33.91,33.46,33.9,579108,0.0,1.0
2015-04-16,33.86,34.11,33.5457,33.59,534004,33.86,34.11,33.5457,33.59,534004,0.0,1.0
2015-04-17,33.3,33.72,33.22,33.63,644665,33.3,33.72,33.22,33.63,644665,0.0,1.0
2015-04-20,34.4,34.85,33.43,33.43,1356345,34.4,34.85,33.43,33.43,1356345,0.0,1.0
2015-04-21,34.19,34.71,34.08,34.61,841279,34.19,34.71,34.08,34.61,841279,0.0,1.0
2015-04-22,33.97,34.37,33.33,34.28,627803,33.97,34.37,33.33,34.28,627803,0.0,1.0
2015-04-23,34.36,34.69,33.41,33.94,831254,34.36,34.69,33.41,33.94,831254,0.0,1.0
2015-04-24,33.77,34.46,33.52,34.46,978707,33.77,34.46,33.52,34.46,978707,0.0,1.0
2015-04-27,33.55,34.33,33.49,33.76,999616,33.55,34.33,33.49,33.76,999616,0.0,1.0
2015-04-28,35.13,35.2,32.91,33.86,3214175,35.13,35.2,32.91,33.86,3214175,0.0,1.0
2015-04-29,34.97,35.035,32.57,33.73,4405331,34.97,35.035,32.57,33.73,4405331,0.0,1.0
2015-04-30,33.78,35.1,33.531,34.95,1836604,33.78,35.1,33.531,34.95,1836604,0.0,1.0
2015-05-01,35.8,35.87,33.82,33.85,2095414,35.8,35.87,33.82,33.85,2095414,0.0,1.0
2015-05-04,35.75,36.1753,35.41,35.8,989385,35.75,36.1753,35.41,35.8,989385,0.0,1.0
2015-05-05,34.81,35.68,34.6,35.56,1229273,34.81,35.68,34.6,35.56,1229273,0.0,1.0
2015-05-06,34.88,35.21,34.51,34.96,880580,34.88,35.21,34.51,34.96,880580,0.0,1.0
2015-05-07,35.89,36.11,34.81,34.92,1495351,35.89,36.11,34.81,34.92,1495351,0.0,1.0
2015-05-08,36.36,36.8886,36.0,36.13,1445951,36.36,36.8886,36.0,36.13,1445951,0.0,1.0
2015-05-11,36.27,36.69,36.14,36.37,1080444,36.27,36.69,36.14,36.37,1080444,0.0,1.0
2015-05-12,36.15,36.34,35.66,36.09,690766,36.15,36.34,35.66,36.09,690766,0.0,1.0
2015-05-13,35.87,36.4579,35.79,36.26,693247,35.87,36.4579,35.79,36.26,693247,0.0,1.0
2015-05-14,35.95,36.13,35.731,35.99,814042,35.95,36.13,35.731,35.99,814042,0.0,1.0
2015-05-15,35.79,36.1864,35.69,36.08,901852,35.79,36.1864,35.69,36.08,901852,0.0,1.0
2015-05-18,36.66,36.7,35.65,35.81,1246559,36.66,36.7,35.65,35.81,1246559,0.0,1.0
2015-05-19,37.0,37.49,36.56,36.56,1041272,37.0,37.49,36.56,36.56,1041272,0.0,1.0
2015-05-20,36.62,37.1949,36.57,37.01,862459,36.62,37.1949,36.57,37.01,862459,0.0,1.0
2015-05-21,36.8,37.09,36.5,36.72,553573,36.8,37.09,36.5,36.72,553573,0.0,1.0
2015-05-22,38.14,38.15,36.66,36.8,1598880,38.14,38.15,36.66,36.8,1598880,0.0,1.0
2015-05-26,35.97,38.2,35.76,38.14,1771468,35.97,38.2,35.76,38.14,1771468,0.0,1.0
2015-05-27,37.85,37.9,35.95,35.96,1696745,37.85,37.9,35.95,35.96,1696745,0.0,1.0
2015-05-28,37.8,37.99,37.25,37.78,932408,37.8,37.99,37.25,37.78,932408,0.0,1.0
2015-05-29,37.75,38.0,37.14,37.81,1138798,37.75,38.0,37.14,37.81,1138798,0.0,1.0
2015-06-01,37.66,38.12,37.19,37.97,845959,37.66,38.12,37.19,37.97,845959,0.0,1.0
2015-06-02,37.08,37.52,36.81,37.48,877785,37.08,37.52,36.81,37.48,877785,0.0,1.0
2015-06-03,37.23,37.41,36.65,36.72,896564,37.23,37.41,36.65,36.72,896564,0.0,1.0
2015-06-04,37.11,37.5,36.81,37.15,698468,37.11,37.5,36.81,37.15,698468,0.0,1.0
2015-06-05,35.67,36.96,35.431,36.94,1598615,35.67,36.96,35.431,36.94,1598615,0.0,1.0
2015-06-08,34.92,35.76,34.713,35.55,1228608,34.92,35.76,34.713,35.55,1228608,0.0,1.0
2015-06-09,35.06,35.22,34.19,34.97,997002,35.06,35.22,34.19,34.97,997002,0.0,1.0
2015-06-10,36.18,36.34,35.36,35.36,1247194,36.18,36.34,35.36,35.36,1247194,0.0,1.0
2015-06-11,35.77,36.13,35.2673,35.95,970160,35.77,36.13,35.2673,35.95,970160,0.0,1.0
2015-06-12,35.07,35.43,34.51,34.68,922303,35.07,35.43,34.51,34.68,922303,0.0,1.0
2015-06-15,35.72,35.81,34.67,34.82,978957,35.72,35.81,34.67,34.82,978957,0.0,1.0
2015-06-16,35.57,35.77,35.045,35.58,765762,35.57,35.77,35.045,35.58,765762,0.0,1.0
2015-06-17,36.16,36.32,35.52,35.72,782736,36.16,36.32,35.52,35.72,782736,0.0,1.0
2015-06-18,35.73,36.45,35.72,36.15,1002844,35.73,36.45,35.72,36.15,1002844,0.0,1.0
2015-06-19,35.4,35.87,35.32,35.8,956860,35.4,35.87,35.32,35.8,956860,0.0,1.0
2015-06-22,35.43,35.78,35.1401,35.63,872838,35.43,35.78,35.1401,35.63,872838,0.0,1.0
2015-06-23,36.07,36.17,35.516,35.56,922881,36.07,36.17,35.516,35.56,922881,0.0,1.0
2015-06-24,35.33,36.04,35.17,35.82,706778,35.33,36.04,35.17,35.82,706778,0.0,1.0
2015-06-25,35.57,35.92,35.48,35.54,532935,35.57,35.92,35.48,35.54,532935,0.0,1.0
2015-06-26,34.44,35.53,34.1601,35.43,2106978,34.44,35.53,34.1601,35.43,2106978,0.0,1.0
2015-06-29,33.1,34.2899,32.69,33.79,1641896,33.1,34.2899,32.69,33.79,1641896,0.0,1.0
2015-06-30,34.03,34.59,33.2101,33.52,1016400,34.03,34.59,33.2101,33.52,1016400,0.0,1.0
2015-07-01,33.69,34.52,33.515,34.28,723226,33.69,34.52,33.515,34.28,723226,0.0,1.0
2015-07-02,33.66,34.17,33.45,33.74,633043,33.66,34.17,33.45,33.74,633043,0.0,1.0
2015-07-06,32.73,33.57,32.43,33.33,1249934,32.73,33.57,32.43,33.33,1249934,0.0,1.0
2015-07-07,32.85,32.96,31.53,32.8,1069493,32.85,32.96,31.53,32.8,1069493,0.0,1.0
2015-07-08,32.04,32.61,31.46,32.34,1335203,32.04,32.61,31.46,32.34,1335203,0.0,1.0
2015-07-09,30.74,32.83,30.53,32.65,2201578,30.74,32.83,30.53,32.65,2201578,0.0,1.0
2015-07-10,31.34,32.06,31.11,31.52,1463142,31.34,32.06,31.11,31.52,1463142,0.0,1.0
2015-07-13,32.1,32.34,31.21,31.52,1785724,32.1,32.34,31.21,31.52,1785724,0.0,1.0
2015-07-14,32.27,32.45,31.88,32.35,922199,32.27,32.45,31.88,32.35,922199,0.0,1.0
2015-07-15,32.44,33.26,32.1301,32.53,939969,32.44,33.26,32.1301,32.53,939969,0.0,1.0
2015-07-16,32.66,33.11,32.21,32.71,1150383,32.66,33.11,32.21,32.71,1150383,0.0,1.0
2015-07-17,32.53,32.82,32.37,32.67,833906,32.53,32.82,32.37,32.67,833906,0.0,1.0
2015-07-20,32.46,33.07,32.35,32.65,1240686,32.46,33.07,32.35,32.65,1240686,0.0,1.0
2015-07-21,32.31,32.78,32.0,32.17,971247,32.31,32.78,32.0,32.17,971247,0.0,1.0
2015-07-22,30.71,31.36,29.07,29.99,3613215,30.71,31.36,29.07,29.99,3613215,0.0,1.0
2015-07-23,35.725,37.6,33.96,34.33,9478025,35.725,37.6,33.96,34.33,9478025,0.0,1.0
2015-07-24,34.21,35.82,33.9703,35.82,3044372,34.21,35.82,33.9703,35.82,3044372,0.0,1.0
2015-07-27,32.9,34.43,32.87,34.16,2005290,32.9,34.43,32.87,34.16,2005290,0.0,1.0
2015-07-28,34.22,34.4025,32.935,33.12,1935415,34.22,34.4025,32.935,33.12,1935415,0.0,1.0
2015-07-29,33.38,34.31,32.97,34.1,1685277,33.38,34.31,32.97,34.1,1685277,0.0,1.0
2015-07-30,33.41,33.61,32.921,33.13,937858,33.41,33.61,32.921,33.13,937858,0.0,1.0
2015-07-31,33.01,33.68,32.8,33.5,1519818,33.01,33.68,32.8,33.5,1519818,0.0,1.0
2015-08-03,31.43,33.01,31.26,32.94,1903447,31.43,33.01,31.26,32.94,1903447,0.0,1.0
2015-08-04,29.41,31.32,29.37,31.12,2817961,29.41,31.32,29.37,31.12,2817961,0.0,1.0
2015-08-05,29.98,30.68,29.07,29.43,2490788,29.98,30.68,29.07,29.43,2490788,0.0,1.0
2015-08-06,29.53,30.35,28.44,30.05,2216524,29.53,30.35,28.44,30.05,2216524,0.0,1.0
2015-08-07,29.6,29.86,28.84,29.46,1179173,29.6,29.86,28.84,29.46,1179173,0.0,1.0
2015-08-10,30.7,31.17,29.63,29.63,1724758,30.7,31.17,29.63,29.63,1724758,0.0,1.0
2015-08-11,29.33,30.78,29.1,30.15,1341277,29.33,30.78,29.1,30.15,1341277,0.0,1.0
2015-08-12,29.61,29.98,28.06,28.9,1640638,29.61,29.98,28.06,28.9,1640638,0.0,1.0
2015-08-13,29.42,30.1058,29.18,29.78,963157,29.42,30.1058,29.18,29.78,963157,0.0,1.0
2015-08-14,29.35,29.55,29.05,29.25,950461,29.35,29.55,29.05,29.25,950461,0.0,1.0
2015-08-17,29.63,29.74,29.03,29.18,683818,29.63,29.74,29.03,29.18,683818,0.0,1.0
2015-08-18,29.03,29.7,28.97,29.63,1073341,29.03,29.7,28.97,29.63,1073341,0.0,1.0
2015-08-19,28.95,29.44,28.55,29.02,1144473,28.95,29.44,28.55,29.02,1144473,0.0,1.0
2015-08-20,28.0,29.28,27.89,28.73,1707783,28.0,29.28,27.89,28.73,1707783,0.0,1.0
2015-08-21,27.46,28.165,27.23,27.48,1650760,27.46,28.165,27.23,27.48,1650760,0.0,1.0
2015-08-24,27.28,28.8,24.5701,25.01,2211491,27.28,28.8,24.5701,25.01,2211491,0.0,1.0
2015-08-25,27.03,28.78,27.02,28.75,1256424,27.03,28.78,27.02,28.75,1256424,0.0,1.0
2015-08-26,28.6,28.62,27.1464,27.88,1405138,28.6,28.62,27.1464,27.88,1405138,0.0,1.0
2015-08-27,30.14,30.43,28.94,29.15,1984227,30.14,30.43,28.94,29.15,1984227,0.0,1.0
2015-08-28,30.21,30.36,29.55,30.0,1174101,30.21,30.36,29.55,30.0,1174101,0.0,1.0
2015-08-31,30.16,30.49,29.58,30.21,1077155,30.16,30.49,29.58,30.21,1077155,0.0,1.0
2015-09-01,28.99,30.08,28.84,29.41,368991,28.99,30.08,28.84,29.41,368991,0.0,1.0
2015-09-02,29.44,29.65,28.82,29.43,264862,29.44,29.65,28.82,29.43,264862,0.0,1.0
2015-09-03,30.3,30.59,29.46,29.73,1155204,30.3,30.59,29.46,29.73,1155204,0.0,1.0
2015-09-04,29.37,30.19,29.22,29.84,622842,29.37,30.19,29.22,29.84,622842,0.0,1.0
2015-09-08,30.74,30.87,29.7,30.1,1007881,30.74,30.87,29.7,30.1,1007881,0.0,1.0
2015-09-09,30.42,31.7,30.36,31.04,1329836,30.42,31.7,30.36,31.04,1329836,0.0,1.0
2015-09-10,30.01,30.896,29.89,30.32,1195826,30.01,30.896,29.89,30.32,1195826,0.0,1.0
2015-09-11,30.25,30.3538,29.32,29.39,1012633,30.25,30.3538,29.32,29.39,1012633,0.0,1.0
2015-09-14,30.49,31.16,30.29,30.58,1097310,30.49,31.16,30.29,30.58,1097310,0.0,1.0
2015-09-15,30.54,30.76,30.13,30.65,1839944,30.54,30.76,30.13,30.65,1839944,0.0,1.0
2015-09-16,30.36,30.72,30.12,30.55,457583,30.36,30.72,30.12,30.55,457583,0.0,1.0
2015-09-17,30.01,30.56,29.94,30.18,562577,30.01,30.56,29.94,30.18,562577,0.0,1.0
2015-09-18,29.22,30.06,29.105,29.48,971162,29.22,30.06,29.105,29.48,971162,0.0,1.0
2015-09-21,28.93,29.54,28.84,29.48,820778,28.93,29.54,28.84,29.48,820778,0.0,1.0
2015-09-22,27.1,28.8,27.065,28.45,1982966,27.1,28.8,27.065,28.45,1982966,0.0,1.0
2015-09-23,26.76,27.46,26.42,27.19,1496802,26.76,27.46,26.42,27.19,1496802,0.0,1.0
2015-09-24,27.13,27.13,25.24,26.47,2648863,27.13,27.13,25.24,26.47,2648863,0.0,1.0
2015-09-25,31.03,31.85,28.03,28.12,7081132,31.03,31.85,28.03,28.12,7081132,0.0,1.0
2015-09-28,30.64,31.6,30.3263,30.97,2520654,30.64,31.6,30.3263,30.97,2520654,0.0,1.0
2015-09-29,30.45,30.75,29.74,30.6,1832165,30.45,30.75,29.74,30.6,1832165,0.0,1.0
2015-09-30,31.5,31.64,30.4,30.82,2299223,31.5,31.64,30.4,30.82,2299223,0.0,1.0
2015-10-01,30.92,31.35,30.175,30.83,2832268,30.92,31.35,30.175,30.83,2832268,0.0,1.0
2015-10-02,31.88,31.9,30.11,30.62,2052468,31.88,31.9,30.11,30.62,2052468,0.0,1.0
2015-10-05,30.44,32.1,30.37,32.09,1880139,30.44,32.1,30.37,32.09,1880139,0.0,1.0
2015-10-06,30.13,30.87,29.5,30.41,2256618,30.13,30.87,29.5,30.41,2256618,0.0,1.0
2015-10-07,30.13,30.84,29.55,30.3,1207000,30.13,30.84,29.55,30.3,1207000,0.0,1.0
2015-10-08,29.26,30.07,28.61,29.99,1791690,29.26,30.07,28.61,29.99,1791690,0.0,1.0
2015-10-09,28.84,30.02,28.78,29.25,1335073,28.84,30.02,28.78,29.25,1335073,0.0,1.0
2015-10-12,29.17,29.36,28.884,29.0,914724,29.17,29.36,28.884,29.0,914724,0.0,1.0
2015-10-13,29.0,29.46,28.86,28.99,912257,29.0,29.46,28.86,28.99,912257,0.0,1.0
2015-10-14,29.88,30.06,28.9,29.03,1100075,29.88,30.06,28.9,29.03,1100075,0.0,1.0
2015-10-15,30.59,30.7999,29.0,30.02,1260457,30.59,30.7999,29.0,30.02,1260457,0.0,1.0
2015-10-16,30.0,31.27,29.81,30.53,1710226,30.0,31.27,29.81,30.53,1710226,0.0,1.0
2015-10-19,30.27,30.469,29.67,29.81,954607,30.27,30.469,29.67,29.81,954607,0.0,1.0
2015-10-20,30.73,30.87,29.75,30.15,1281389,30.73,30.87,29.75,30.15,1281389,0.0,1.0
2015-10-21,32.89,33.5,30.86,31.02,3426815,32.89,33.5,30.86,31.02,3426815,0.0,1.0
2015-10-22,32.44,32.9,32.03,32.21,1946726,32.44,32.9,32.03,32.21,1946726,0.0,1.0
2015-10-23,33.74,33.8,32.39,32.67,1731080,33.74,33.8,32.39,32.67,1731080,0.0,1.0
2015-10-26,29.02,33.0,28.9,32.99,5058776,29.02,33.0,28.9,32.99,5058776,0.0,1.0
2015-10-27,29.37,29.78,28.93,29.31,2265219,29.37,29.78,28.93,29.31,2265219,0.0,1.0
2015-10-28,31.62,32.1,29.87,30.26,3521384,31.62,32.1,29.87,30.26,3521384,0.0,1.0
2015-10-29,30.33,31.65,29.15,31.65,6239376,30.33,31.65,29.15,31.65,6239376,0.0,1.0
2015-10-30,30.83,30.91,30.18,30.45,2640208,30.83,30.91,30.18,30.45,2640208,0.0,1.0
2015-11-02,31.7,31.93,30.92,31.05,2051818,31.7,31.93,30.92,31.05,2051818,0.0,1.0
2015-11-03,31.37,31.8,31.2,31.5,1432281,31.37,31.8,31.2,31.5,1432281,0.0,1.0
2015-11-04,31.25,31.78,30.54,31.55,2161647,31.25,31.78,30.54,31.55,2161647,0.0,1.0
2015-11-05,31.81,31.84,31.138,31.51,1680094,31.81,31.84,31.138,31.51,1680094,0.0,1.0
2015-11-06,32.17,32.44,31.69,31.9,2588767,32.17,32.44,31.69,31.9,2588767,0.0,1.0
2015-11-09,32.21,32.22,31.11,32.12,1404579,32.21,32.22,31.11,32.12,1404579,0.0,1.0
2015-11-10,29.43,31.0,29.06,30.81,3363752,29.43,31.0,29.06,30.81,3363752,0.0,1.0
2015-11-11,29.54,30.18,29.0689,29.51,1421834,29.54,30.18,29.0689,29.51,1421834,0.0,1.0
2015-11-12,28.32,29.86,28.11,29.48,2467316,28.32,29.86,28.11,29.48,2467316,0.0,1.0
2015-11-13,28.92,29.69,28.28,28.31,2111041,28.92,29.69,28.28,28.31,2111041,0.0,1.0
2015-11-16,28.77,29.17,28.21,28.67,1745292,28.77,29.17,28.21,28.67,1745292,0.0,1.0
2015-11-17,28.93,29.55,28.425,28.79,1642953,28.93,29.55,28.425,28.79,1642953,0.0,1.0
2015-11-18,29.78,29.848,28.755,29.1,1402099,29.78,29.848,28.755,29.1,1402099,0.0,1.0
2015-11-19,28.77,29.89,28.682,29.8,1143127,28.77,29.89,28.682,29.8,1143127,0.0,1.0
2015-11-20,28.76,28.99,28.5,28.85,1101483,28.76,28.99,28.5,28.85,1101483,0.0,1.0
2015-11-23,28.96,29.08,28.29,28.93,1251092,28.96,29.08,28.29,28.93,1251092,0.0,1.0
2015-11-24,29.46,29.76,28.39,28.7,1658548,29.46,29.76,28.39,28.7,1658548,0.0,1.0
2015-11-25,29.68,29.76,28.84,29.28,755595,29.68,29.76,28.84,29.28,755595,0.0,1.0
2015-11-27,30.34,30.49,29.535,29.63,658757,30.34,30.49,29.535,29.63,658757,0.0,1.0
2015-11-30,33.06,33.14,30.58,30.6,3483265,33.06,33.14,30.58,30.6,3483265,0.0,1.0
2015-12-01,32.99,33.24,32.12,33.19,2674862,32.99,33.24,32.12,33.19,2674862,0.0,1.0
2015-12-02,34.24,34.5,32.65,32.87,2709094,34.24,34.5,32.65,32.87,2709094,0.0,1.0
2015-12-03,34.33,34.8285,33.94,34.49,2958805,34.33,34.8285,33.94,34.49,2958805,0.0,1.0
2015-12-04,35.47,35.485,32.77,34.19,3585077,35.47,35.485,32.77,34.19,3585077,0.0,1.0
2015-12-07,34.92,36.03,34.78,35.32,2215845,34.92,36.03,34.78,35.32,2215845,0.0,1.0
2015-12-08,35.21,35.44,34.02,34.4,1673083,35.21,35.44,34.02,34.4,1673083,0.0,1.0
2015-12-09,34.61,35.63,34.2,35.17,1859861,34.61,35.63,34.2,35.17,1859861,0.0,1.0
2015-12-10,34.75,34.78,34.1,34.44,1027139,34.75,34.78,34.1,34.44,1027139,0.0,1.0
2015-12-11,33.11,34.75,32.84,33.94,2316436,33.11,34.75,32.84,33.94,2316436,0.0,1.0
2015-12-14,32.74,33.31,32.32,32.66,1782522,32.74,33.31,32.32,32.66,1782522,0.0,1.0
2015-12-15,31.03,32.86,30.752,32.32,2692659,31.03,32.86,30.752,32.32,2692659,0.0,1.0
2015-12-16,30.62,31.67,29.78,31.29,2384536,30.62,31.67,29.78,31.29,2384536,0.0,1.0
2015-12-17,30.8,31.75,30.615,30.93,1583207,30.8,31.75,30.615,30.93,1583207,0.0,1.0
2015-12-18,30.55,30.85,30.31,30.5,2667731,30.55,30.85,30.31,30.5,2667731,0.0,1.0
2015-12-21,31.54,31.68,30.7,30.91,1314524,31.54,31.68,30.7,30.91,1314524,0.0,1.0
2015-12-22,31.16,31.59,30.5,31.5,950227,31.16,31.59,30.5,31.5,950227,0.0,1.0
2015-12-23,31.28,31.5,30.9,31.12,813159,31.28,31.5,30.9,31.12,813159,0.0,1.0
2015-12-24,31.8,32.2,31.19,31.26,758295,31.8,32.2,31.19,31.26,758295,0.0,1.0
2015-12-28,31.48,31.935,31.0,31.73,998911,31.48,31.935,31.0,31.73,998911,0.0,1.0
2015-12-29,31.18,31.7,30.79,31.68,981507,31.18,31.7,30.79,31.68,981507,0.0,1.0
2015-12-30,30.69,31.36,30.65,31.25,813661,30.69,31.36,30.65,31.25,813661,0.0,1.0
2015-12-31,29.53,30.881,29.52,30.58,1546700,29.53,30.881,29.52,30.58,1546700,0.0,1.0
2016-01-04,29.3,29.45,28.31,29.35,1569911,29.3,29.45,28.31,29.35,1569911,0.0,1.0
2016-01-05,27.56,29.54,27.3201,29.48,3932534,27.56,29.54,27.3201,29.48,3932534,0.0,1.0
2016-01-06,26.8,27.92,26.73,27.07,3669946,26.8,27.92,26.73,27.07,3669946,0.0,1.0
2016-01-07,26.8,27.15,25.65,26.1,3080217,26.8,27.15,25.65,26.1,3080217,0.0,1.0
2016-01-08,27.8,29.45,27.32,27.51,7873216,27.8,29.45,27.32,27.51,7873216,0.0,1.0
2016-01-11,26.86,28.3554,26.43,27.9,3166615,26.86,28.3554,26.43,27.9,3166615,0.0,1.0
2016-01-12,26.41,27.64,26.02,27.12,1802831,26.41,27.64,26.02,27.12,1802831,0.0,1.0
2016-01-13,25.76,27.14,25.67,26.4,2040123,25.76,27.14,25.67,26.4,2040123,0.0,1.0
2016-01-14,27.47,27.79,25.09,25.71,3439707,27.47,27.79,25.09,25.71,3439707,0.0,1.0
2016-01-15,26.94,27.18,26.0,26.65,2458140,26.94,27.18,26.0,26.65,2458140,0.0,1.0
2016-01-19,26.22,27.32,25.71,27.26,1974730,26.22,27.32,25.71,27.26,1974730,0.0,1.0
2016-01-20,27.41,27.71,25.71,25.76,2417435,27.41,27.71,25.71,25.76,2417435,0.0,1.0
2016-01-21,26.95,27.49,26.56,27.44,1497809,26.95,27.49,26.56,27.44,1497809,0.0,1.0
2016-01-22,28.99,29.0,26.98,27.44,2853449,28.99,29.0,26.98,27.44,2853449,0.0,1.0
2016-01-25,28.09,28.83,27.92,28.76,2027244,28.09,28.83,27.92,28.76,2027244,0.0,1.0
2016-01-26,28.07,28.475,27.83,28.26,1182170,28.07,28.475,27.83,28.26,1182170,0.0,1.0
2016-01-27,27.96,28.91,27.23,27.52,2699010,27.96,28.91,27.23,27.52,2699010,0.0,1.0
2016-01-28,32.54,32.87,29.69,30.37,9064333,32.54,32.87,29.69,30.37,9064333,0.0,1.0
2016-01-29,34.72,34.95,32.43,32.58,5125438,34.72,34.95,32.43,32.58,5125438,0.0,1.0
2016-02-01,34.87,35.3,33.85,34.36,2547973,34.87,35.3,33.85,34.36,2547973,0.0,1.0
2016-02-02,34.03,34.7,33.58,34.32,1575229,34.03,34.7,33.58,34.32,1575229,0.0,1.0
2016-02-03,33.64,34.59,33.103,34.58,1604024,33.64,34.59,33.103,34.58,1604024,0.0,1.0
2016-02-04,34.04,34.14,32.92,33.48,1156504,34.04,34.14,32.92,33.48,1156504,0.0,1.0
2016-02-05,32.57,34.15,32.21,34.02,2016783,32.57,34.15,32.21,34.02,2016783,0.0,1.0
2016-02-08,31.87,32.34,31.01,32.12,1960027,31.87,32.34,31.01,32.12,1960027,0.0,1.0
2016-02-09,32.23,33.56,31.31,31.62,1434794,32.23,33.56,31.31,31.62,1434794,0.0,1.0
2016-02-10,32.15,33.11,32.11,32.58,1169819,32.15,33.11,32.11,32.58,1169819,0.0,1.0
2016-02-11,31.88,32.26,31.41,31.53,2047848,31.88,32.26,31.41,31.53,2047848,0.0,1.0
2016-02-12,32.05,32.46,30.52,31.72,2251125,32.05,32.46,30.52,31.72,2251125,0.0,1.0
2016-02-16,32.54,33.0,32.32,32.65,1400683,32.54,33.0,32.32,32.65,1400683,0.0,1.0
2016-02-17,32.51,33.18,32.18,32.59,1915631,32.51,33.18,32.18,32.59,1915631,0.0,1.0
2016-02-18,32.55,32.93,32.39,32.66,933243,32.55,32.93,32.39,32.66,933243,0.0,1.0
2016-02-19,33.17,33.28,32.0,32.47,1720297,33.17,33.28,32.0,32.47,1720297,0.0,1.0
2016-02-22,34.49,35.0,33.5,33.76,1602029,34.49,35.0,33.5,33.76,1602029,0.0,1.0
2016-02-23,33.72,34.54,33.67,34.29,1134636,33.72,34.54,33.67,34.29,1134636,0.0,1.0
2016-02-24,34.49,34.635,33.15,33.52,963285,34.49,34.635,33.15,33.52,963285,0.0,1.0
2016-02-25,34.92,34.95,34.1,34.47,794640,34.92,34.95,34.1,34.47,794640,0.0,1.0
2016-02-26,35.12,36.36,34.984,35.3,1277703,35.12,36.36,34.984,35.3,1277703,0.0,1.0
2016-02-29,35.23,35.825,35.09,35.23,1159065,35.23,35.825,35.09,35.23,1159065,0.0,1.0
2016-03-01,35.96,36.26,35.01,35.51,1225787,35.96,36.26,35.01,35.51,1225787,0.0,1.0
2016-03-02,36.22,36.25,35.685,35.85,976927,36.22,36.25,35.685,35.85,976927,0.0,1.0
2016-03-03,36.15,36.78,35.47,36.2,770443,36.15,36.78,35.47,36.2,770443,0.0,1.0
2016-03-04,36.35,36.95,35.58,36.32,730459,36.35,36.95,35.58,36.32,730459,0.0,1.0
2016-03-07,36.1,36.42,35.67,36.14,767540,36.1,36.42,35.67,36.14,767540,0.0,1.0
2016-03-08,34.36,35.89,34.29,35.74,1264833,34.36,35.89,34.29,35.74,1264833,0.0,1.0
2016-03-09,33.99,35.09,33.91,34.45,991380,33.99,35.09,33.91,34.45,991380,0.0,1.0
2016-03-10,33.78,34.45,33.53,34.15,858056,33.78,34.45,33.53,34.15,858056,0.0,1.0
2016-03-11,34.93,34.975,33.84,34.13,859845,34.93,34.975,33.84,34.13,859845,0.0,1.0
2016-03-14,34.8,35.285,34.54,35.23,932230,34.8,35.285,34.54,35.23,932230,0.0,1.0
2016-03-15,34.98,35.81,34.88,35.67,747747,34.98,35.81,34.88,35.67,747747,0.0,1.0
2016-03-16,35.25,35.38,34.61,34.8,730213,35.25,35.38,34.61,34.8,730213,0.0,1.0
2016-03-17,35.35,35.475,34.46,34.98,765453,35.35,35.475,34.46,34.98,765453,0.0,1.0
2016-03-18,35.9,36.03,35.2,35.53,1048349,35.9,36.03,35.2,35.53,1048349,0.0,1.0
2016-03-21,35.55,35.955,35.36,35.84,534311,35.55,35.955,35.36,35.84,534311,0.0,1.0
2016-03-22,35.06,35.58,34.33,35.29,1690483,35.06,35.58,34.33,35.29,1690483,0.0,1.0
2016-03-23,34.58,35.2846,34.52,35.09,597742,34.58,35.2846,34.52,35.09,597742,0.0,1.0
2016-03-24,34.47,34.47,33.68,34.23,552024,34.47,34.47,33.68,34.23,552024,0.0,1.0
2016-03-28,34.58,34.95,34.32,34.71,483141,34.58,34.95,34.32,34.71,483141,0.0,1.0
2016-03-29,35.68,35.76,34.11,34.35,681568,35.68,35.76,34.11,34.35,681568,0.0,1.0
2016-03-30,36.33,36.79,35.9,35.9,910106,36.33,36.79,35.9,35.9,910106,0.0,1.0
2016-03-31,36.41,36.68,36.18,36.23,947304,36.41,36.68,36.18,36.23,947304,0.0,1.0
2016-04-01,37.16,37.39,36.12,36.12,953176,37.16,37.39,36.12,36.12,953176,0.0,1.0
2016-04-04,36.8,37.42,36.4775,37.15,570561,36.8,37.42,36.4775,37.15,570561,0.0,1.0
2016-04-05,36.18,36.85,36.04,36.55,498826,36.18,36.85,36.04,36.55,498826,0.0,1.0
2016-04-06,36.58,36.71,35.6,36.04,590967,36.58,36.71,35.6,36.04,590967,0.0,1.0
2016-04-07,36.1,36.78,35.84,36.44,575100,36.1,36.78,35.84,36.44,575100,0.0,1.0
2016-04-08,35.49,36.71,35.2223,36.41,1055161,35.49,36.71,35.2223,36.41,1055161,0.0,1.0
2016-04-11,35.46,36.04,35.41,35.57,404791,35.46,36.04,35.41,35.57,404791,0.0,1.0
2016-04-12,35.64,35.91,34.75,35.54,538873,35.64,35.91,34.75,35.54,538873,0.0,1.0
2016-04-13,36.95,36.9999,35.91,35.91,711553,36.95,36.9999,35.91,35.91,711553,0.0,1.0
2016-04-14,36.61,36.74,35.68,36.53,541016,36.61,36.74,35.68,36.53,541016,0.0,1.0
2016-04-15,36.45,37.2189,36.09,36.46,2041005,36.45,37.2189,36.09,36.46,2041005,0.0,1.0
2016-04-18,36.05,36.47,35.61,36.09,1021325,36.05,36.47,35.61,36.09,1021325,0.0,1.0
2016-04-19,35.38,36.07,35.06,36.07,1040744,35.38,36.07,35.06,36.07,1040744,0.0,1.0
2016-04-20,35.28,35.75,34.91,35.35,764189,35.28,35.75,34.91,35.35,764189,0.0,1.0
2016-04-21,34.22,35.6,33.99,35.36,1397316,34.22,35.6,33.99,35.36,1397316,0.0,1.0
2016-04-22,34.2,34.38,33.3646,33.8,1158146,34.2,34.38,33.3646,33.8,1158146,0.0,1.0
2016-04-25,33.91,34.71,33.87,34.1,1286345,33.91,34.71,33.87,34.1,1286345,0.0,1.0
2016-04-26,33.91,34.92,33.29,34.16,2515728,33.91,34.92,33.29,34.16,2515728,0.0,1.0
2016-04-27,38.11,38.48,33.08,33.13,6022228,38.11,38.48,33.08,33.13,6022228,0.0,1.0
2016-04-28,36.43,37.98,36.16,37.41,1839439,36.43,37.98,36.16,37.41,1839439,0.0,1.0
2016-04-29,36.1,36.7,35.62,36.24,1314924,36.1,36.7,35.62,36.24,1314924,0.0,1.0
2016-05-02,36.32,36.59,35.74,36.12,809798,36.32,36.59,35.74,36.12,809798,0.0,1.0
2016-05-03,35.84,36.32,35.72,36.28,584005,35.84,36.32,35.72,36.28,584005,0.0,1.0
2016-05-04,35.33,36.35,35.27,35.66,652303,35.33,36.35,35.27,35.66,652303,0.0,1.0
2016-05-05,33.55,34.77,33.42,34.39,1592203,33.55,34.77,33.42,34.39,1592203,0.0,1.0
2016-05-06,32.99,33.84,32.3,33.32,1258888,32.99,33.84,32.3,33.32,1258888,0.0,1.0
2016-05-09,32.93,33.25,31.7,31.72,919714,32.93,33.25,31.7,31.72,919714,0.0,1.0
2016-05-10,33.42,33.53,32.75,33.08,665611,33.42,33.53,32.75,33.08,665611,0.0,1.0
2016-05-11,32.82,33.5,32.81,33.05,623593,32.82,33.5,32.81,33.05,623593,0.0,1.0
2016-05-12,31.37,33.335,31.0,32.96,1527896,31.37,33.335,31.0,32.96,1527896,0.0,1.0
2016-05-13,31.36,32.04,31.305,31.4,710750,31.36,32.04,31.305,31.4,710750,0.0,1.0
2016-05-16,32.03,32.43,31.39,31.7,1094627,32.03,32.43,31.39,31.7,1094627,0.0,1.0
2016-05-17,32.06,32.47,31.89,32.0,923388,32.06,32.47,31.89,32.0,923388,0.0,1.0
2016-05-18,33.58,33.69,31.79,31.97,1242688,33.58,33.69,31.79,31.97,1242688,0.0,1.0
2016-05-19,32.76,33.9,32.73,33.34,998508,32.76,33.9,32.73,33.34,998508,0.0,1.0
2016-05-20,33.31,33.41,32.93,33.05,614989,33.31,33.41,32.93,33.05,614989,0.0,1.0
2016-05-23,34.25,34.82,33.85,34.0,1537394,34.25,34.82,33.85,34.0,1537394,0.0,1.0
2016-05-24,35.9,36.04,34.6,34.6,1711694,35.9,36.04,34.6,34.6,1711694,0.0,1.0
2016-05-25,35.99,36.26,35.58,36.23,912857,35.99,36.26,35.58,36.23,912857,0.0,1.0
2016-05-26,36.51,36.895,35.835,35.99,1018088,36.51,36.895,35.835,35.99,1018088,0.0,1.0
2016-05-27,35.74,36.46,35.47,36.45,790393,35.74,36.46,35.47,36.45,790393,0.0,1.0
2016-05-31,36.0,36.06,35.37,36.01,967119,36.0,36.06,35.37,36.01,967119,0.0,1.0
2016-06-01,36.33,36.37,35.71,36.02,854399,36.33,36.37,35.71,36.02,854399,0.0,1.0
2016-06-02,36.15,36.4489,35.18,36.14,591248,36.15,36.4489,35.18,36.14,591248,0.0,1.0
2016-06-03,36.01,36.62,35.88,36.52,643832,36.01,36.62,35.88,36.52,643832,0.0,1.0
2016-06-06,36.49,37.22,36.18,37.22,1080256,36.49,37.22,36.18,37.22,1080256,0.0,1.0
2016-06-07,36.99,37.1,36.4,36.5,564278,36.99,37.1,36.4,36.5,564278,0.0,1.0
2016-06-08,37.31,37.45,36.82,37.09,716604,37.31,37.45,36.82,37.09,716604,0.0,1.0
2016-06-09,37.87,38.14,36.7,37.15,1139081,37.87,38.14,36.7,37.15,1139081,0.0,1.0
2016-06-10,37.15,37.34,36.65,36.65,917913,37.15,37.34,36.65,36.65,917913,0.0,1.0
2016-06-13,36.79,37.4,36.665,36.75,670029,36.79,37.4,36.665,36.75,670029,0.0,1.0
2016-06-14,37.32,37.6,36.54,36.8,663741,37.32,37.6,36.54,36.8,663741,0.0,1.0
2016-06-15,37.36,37.69,37.19,37.51,530051,37.36,37.69,37.19,37.51,530051,0.0,1.0
2016-06-16,37.57,37.6,36.46,36.82,708224,37.57,37.6,36.46,36.82,708224,0.0,1.0
2016-06-17,37.48,37.82,36.69,37.5,1166329,37.48,37.82,36.69,37.5,1166329,0.0,1.0
2016-06-20,38.34,39.14,37.8301,37.85,1019637,38.34,39.14,37.8301,37.85,1019637,0.0,1.0
2016-06-21,39.74,40.25,39.07,39.07,3384830,39.74,40.25,39.07,39.07,3384830,0.0,1.0
2016-06-22,39.49,40.35,39.34,39.93,1216935,39.49,40.35,39.34,39.93,1216935,0.0,1.0
2016-06-23,40.98,40.98,39.84,40.02,1131123,40.98,40.98,39.84,40.02,1131123,0.0,1.0
2016-06-24,37.77,39.94,37.64,39.16,1419868,37.77,39.94,37.64,39.16,1419868,0.0,1.0
2016-06-27,36.39,37.71,36.23,37.14,1195693,36.39,37.71,36.23,37.14,1195693,0.0,1.0
2016-06-28,37.82,38.16,37.05,37.25,1051568,37.82,38.16,37.05,37.25,1051568,0.0,1.0
2016-06-29,37.9,38.9886,37.36,38.17,942168,37.9,38.9886,37.36,38.17,942168,0.0,1.0
2016-06-30,38.79,38.87,37.955,37.99,966100,38.79,38.87,37.955,37.99,966100,0.0,1.0
2016-07-01,38.04,38.64,37.83,38.42,871475,38.04,38.64,37.83,38.42,871475,0.0,1.0
2016-07-05,35.76,36.64,34.82,36.45,1635413,35.76,36.64,34.82,36.45,1635413,0.0,1.0
2016-07-06,35.61,35.88,35.01,35.31,999544,35.61,35.88,35.01,35.31,999544,0.0,1.0
2016-07-07,36.96,37.05,35.83,35.83,979365,36.96,37.05,35.83,35.83,979365,0.0,1.0
2016-07-08,38.21,41.04,37.15,37.46,1581471,38.21,41.04,37.15,37.46,1581471,0.0,1.0
2016-07-11,38.56,39.25,38.4342,38.64,885688,38.56,39.25,38.4342,38.64,885688,0.0,1.0
2016-07-12,39.34,39.45,38.91,39.18,643161,39.34,39.45,38.91,39.18,643161,0.0,1.0
2016-07-13,39.34,40.005,39.26,39.67,595150,39.34,40.005,39.26,39.67,595150,0.0,1.0
2016-07-14,40.47,40.62,39.55,39.86,1040422,40.47,40.62,39.55,39.86,1040422,0.0,1.0
2016-07-15,40.16,40.48,39.86,40.02,585591,40.16,40.48,39.86,40.02,585591,0.0,1.0
2016-07-18,40.36,41.21,40.09,40.48,883388,40.36,41.21,40.09,40.48,883388,0.0,1.0
2016-07-19,40.45,40.85,40.11,40.33,575428,40.45,40.85,40.11,40.33,575428,0.0,1.0
2016-07-20,40.42,40.7,40.1575,40.5,1106941,40.42,40.7,40.1575,40.5,1106941,0.0,1.0
2016-07-21,40.2,40.7593,39.93,40.3,586642,40.2,40.7593,39.93,40.3,586642,0.0,1.0
2016-07-22,40.21,40.541,39.26,39.94,462949,40.21,40.541,39.26,39.94,462949,0.0,1.0
2016-07-25,40.18,40.4,39.92,40.25,600949,40.18,40.4,39.92,40.25,600949,0.0,1.0
2016-07-26,40.75,41.77,40.59,40.62,1492561,40.75,41.77,40.59,40.62,1492561,0.0,1.0
2016-07-27,41.77,42.88,41.12,42.05,2096412,41.77,42.88,41.12,42.05,2096412,0.0,1.0
2016-07-28,49.82,50.0,46.0,46.33,7145374,49.82,50.0,46.0,46.33,7145374,0.0,1.0
2016-07-29,48.59,49.6757,47.86,49.55,2333035,48.59,49.6757,47.86,49.55,2333035,0.0,1.0
2016-08-01,49.46,49.54,47.84,48.5,1470115,49.46,49.54,47.84,48.5,1470115,0.0,1.0
2016-08-02,48.57,49.3,48.09,49.22,1738877,48.57,49.3,48.09,49.22,1738877,0.0,1.0
2016-08-03,48.3,49.04,48.031,48.55,908821,48.3,49.04,48.031,48.55,908821,0.0,1.0
2016-08-04,49.01,49.25,48.3,48.4,947769,49.01,49.25,48.3,48.4,947769,0.0,1.0
2016-08-05,50.46,50.48,49.15,49.24,1099180,50.46,50.48,49.15,49.24,1099180,0.0,1.0
2016-08-08,50.91,51.72,50.58,50.83,1141620,50.91,51.72,50.58,50.83,1141620,0.0,1.0
2016-08-09,50.95,51.17,50.51,51.03,795285,50.95,51.17,50.51,51.03,795285,0.0,1.0
2016-08-10,50.75,51.0633,49.97,50.72,746181,50.75,51.0633,49.97,50.72,746181,0.0,1.0
2016-08-11,50.9,51.24,50.15,51.0,601622,50.9,51.24,50.15,51.0,601622,0.0,1.0
2016-08-12,51.18,51.25,50.7,50.98,492953,51.18,51.25,50.7,50.98,492953,0.0,1.0
2016-08-15,51.89,52.3,51.0,51.25,745329,51.89,52.3,51.0,51.25,745329,0.0,1.0
2016-08-16,51.48,52.045,51.22,51.76,574858,51.48,52.045,51.22,51.76,574858,0.0,1.0
2016-08-17,51.42,51.588,51.01,51.31,574666,51.42,51.588,51.01,51.31,574666,0.0,1.0
2016-08-18,51.61,51.7,51.06,51.37,455721,51.61,51.7,51.06,51.37,455721,0.0,1.0
2016-08-19,52.15,52.77,51.5,51.5,532715,52.15,52.77,51.5,51.5,532715,0.0,1.0
2016-08-22,52.12,52.62,51.611,52.04,505987,52.12,52.62,51.611,52.04,505987,0.0,1.0
2016-08-23,52.0,52.772,51.69,52.77,536708,52.0,52.772,51.69,52.77,536708,0.0,1.0
2016-08-24,51.64,52.2,51.47,51.86,376261,51.64,52.2,51.47,51.86,376261,0.0,1.0
2016-08-25,51.43,51.91,51.29,51.52,340375,51.43,51.91,51.29,51.52,340375,0.0,1.0
2016-08-26,51.33,51.78,50.92,51.55,481118,51.33,51.78,50.92,51.55,481118,0.0,1.0
2016-08-29,51.19,51.64,50.885,51.47,745369,51.19,51.64,50.885,51.47,745369,0.0,1.0
2016-08-30,50.88,51.67,50.71,51.15,419591,50.88,51.67,50.71,51.15,419591,0.0,1.0
2016-08-31,50.75,51.1,50.16,50.73,649497,50.75,51.1,50.16,50.73,649497,0.0,1.0
2016-09-01,51.95,51.95,50.6686,50.71,749500,51.95,51.95,50.6686,50.71,749500,0.0,1.0
2016-09-02,52.15,53.28,51.53,52.25,655764,52.15,53.28,51.53,52.25,655764,0.0,1.0
2016-09-06,51.36,52.68,50.84,52.52,968633,51.36,52.68,50.84,52.52,968633,0.0,1.0
2016-09-07,51.63,52.2,51.26,51.26,1209636,51.63,52.2,51.26,51.26,1209636,0.0,1.0
2016-09-08,51.55,51.82,50.22,51.82,653472,51.55,51.82,50.22,51.82,653472,0.0,1.0
2016-09-09,48.45,51.0,48.35,50.63,1248469,48.45,51.0,48.35,50.63,1248469,0.0,1.0
2016-09-12,49.67,49.69,47.01,47.95,1518267,49.67,49.69,47.01,47.95,1518267,0.0,1.0
2016-09-13,49.18,50.94,49.04,50.3,827503,49.18,50.94,49.04,50.3,827503,0.0,1.0
2016-09-14,51.29,51.46,48.91,49.49,1370631,51.29,51.46,48.91,49.49,1370631,0.0,1.0
2016-09-15,55.17,55.24,51.22,51.58,2873503,55.17,55.24,51.22,51.58,2873503,0.0,1.0
2016-09-16,54.82,55.6799,53.26,55.5,2573485,54.82,55.6799,53.26,55.5,2573485,0.0,1.0
2016-09-19,55.32,56.0956,54.5648,55.32,1143711,55.32,56.0956,54.5648,55.32,1143711,0.0,1.0
2016-09-20,55.8,58.08,55.8,56.23,2470323,55.8,58.08,55.8,56.23,2470323,0.0,1.0
2016-09-21,55.89,56.37,55.23,55.61,10718576,55.89,56.37,55.23,55.61,10718576,0.0,1.0
2016-09-22,55.22,56.71,54.95,56.39,1420682,55.22,56.71,54.95,56.39,1420682,0.0,1.0
2016-09-23,52.39,55.13,52.38,54.89,2270149,52.39,55.13,52.38,54.89,2270149,0.0,1.0
2016-09-26,51.32,52.299,50.9,52.0,1479782,51.32,52.299,50.9,52.0,1479782,0.0,1.0
2016-09-27,51.94,52.04,50.77,51.22,1392390,51.94,52.04,50.77,51.22,1392390,0.0,1.0
2016-09-28,51.83,52.54,51.37,52.17,1009196,51.83,52.54,51.37,52.17,1009196,0.0,1.0
2016-09-29,51.51,52.09,50.74,51.55,939435,51.51,52.09,50.74,51.55,939435,0.0,1.0
2016-09-30,53.15,53.43,51.63,51.97,1378393,53.15,53.43,51.63,51.97,1378393,0.0,1.0
2016-10-03,52.18,53.7386,51.71,52.9,819939,52.18,53.7386,51.71,52.9,819939,0.0,1.0
2016-10-04,52.46,52.77,52.06,52.1,727397,52.46,52.77,52.06,52.1,727397,0.0,1.0
2016-10-05,53.41,53.89,52.5,52.54,938784,53.41,53.89,52.5,52.54,938784,0.0,1.0
2016-10-06,54.1,54.14,53.0,53.86,690128,54.1,54.14,53.0,53.86,690128,0.0,1.0
2016-10-07,54.06,54.23,53.33,53.91,662559,54.06,54.23,53.33,53.91,662559,0.0,1.0
2016-10-10,55.31,56.09,54.5,54.5,1083379,55.31,56.09,54.5,54.5,1083379,0.0,1.0
2016-10-11,54.02,56.33,53.44,55.83,939937,54.02,56.33,53.44,55.83,939937,0.0,1.0
2016-10-12,54.1,54.19,53.12,53.91,709606,54.1,54.19,53.12,53.91,709606,0.0,1.0
2016-10-13,53.17,53.97,51.82,53.97,754117,53.17,53.97,51.82,53.97,754117,0.0,1.0
2016-10-14,53.33,54.129,52.68,53.41,573371,53.33,54.129,52.68,53.41,573371,0.0,1.0
2016-10-17,53.29,53.805,53.11,53.19,509313,53.29,53.805,53.11,53.19,509313,0.0,1.0
2016-10-18,53.55,54.29,53.33,53.97,442480,53.55,54.29,53.33,53.97,442480,0.0,1.0
2016-10-19,53.28,53.467,52.2,53.24,470149,53.28,53.467,52.2,53.24,470149,0.0,1.0
2016-10-20,53.91,54.06,52.69,53.24,521501,53.91,54.06,52.69,53.24,521501,0.0,1.0
2016-10-21,53.99,54.3,53.07,53.62,424919,53.99,54.3,53.07,53.62,424919,0.0,1.0
2016-10-24,55.24,55.8,53.6,54.32,661637,55.24,55.8,53.6,54.32,661637,0.0,1.0
2016-10-25,53.74,55.06,53.65,54.6,767776,53.74,55.06,53.65,54.6,767776,0.0,1.0
2016-10-26,52.65,53.27,52.14,53.14,1020690,52.65,53.27,52.14,53.14,1020690,0.0,1.0
2016-10-27,51.79,53.81,51.53,53.29,1780055,51.79,53.81,51.53,53.29,1780055,0.0,1.0
2016-10-28,55.34,57.98,54.93,56.87,3687749,55.34,57.98,54.93,56.87,3687749,0.0,1.0
2016-10-31,53.98,55.65,53.85,55.65,1608631,53.98,55.65,53.85,55.65,1608631,0.0,1.0
2016-11-01,56.16,56.23,54.25,54.35,1890252,56.16,56.23,54.25,54.35,1890252,0.0,1.0
2016-11-02,54.65,56.12,54.64,55.99,1621458,54.65,56.12,54.64,55.99,1621458,0.0,1.0
2016-11-03,54.93,55.6299,54.16,54.65,1000753,54.93,55.6299,54.16,54.65,1000753,0.0,1.0
2016-11-04,54.77,55.89,54.31,54.65,1143204,54.77,55.89,54.31,54.65,1143204,0.0,1.0
2016-11-07,55.79,56.06,55.2,55.99,369379,55.79,56.06,55.2,55.99,369379,0.0,1.0
2016-11-08,56.12,56.68,54.96,55.56,316120,56.12,56.68,54.96,55.56,316120,0.0,1.0
2016-11-09,56.24,56.71,55.02,55.9,1182971,56.24,56.71,55.02,55.9,1182971,0.0,1.0
2016-11-10,53.54,57.49,53.44,56.79,1642579,53.54,57.49,53.44,56.79,1642579,0.0,1.0
2016-11-11,54.61,55.19,53.49,53.51,1012890,54.61,55.19,53.49,53.51,1012890,0.0,1.0
2016-11-14,53.17,55.18,52.94,54.99,1146215,53.17,55.18,52.94,54.99,1146215,0.0,1.0
2016-11-15,53.59,54.02,52.01,54.0,1116524,53.59,54.02,52.01,54.0,1116524,0.0,1.0
2016-11-16,54.64,54.6767,53.18,53.35,827858,54.64,54.6767,53.18,53.35,827858,0.0,1.0
2016-11-17,56.42,56.64,54.73,54.94,1101987,56.42,56.64,54.73,54.94,1101987,0.0,1.0
2016-11-18,57.79,57.87,56.2,56.5,1181369,57.79,57.87,56.2,56.5,1181369,0.0,1.0
2016-11-21,57.15,59.5,56.725,57.75,1218932,57.15,59.5,56.725,57.75,1218932,0.0,1.0
2016-11-22,57.61,57.93,56.83,57.57,850194,57.61,57.93,56.83,57.57,850194,0.0,1.0
2016-11-23,57.75,57.8852,56.42,57.49,880314,57.75,57.8852,56.42,57.49,880314,0.0,1.0
2016-11-25,57.47,58.2599,56.65,57.77,475474,57.47,58.2599,56.65,57.77,475474,0.0,1.0
2016-11-28,57.55,58.23,57.15,57.47,854137,57.55,58.23,57.15,57.47,854137,0.0,1.0
2016-11-29,57.28,57.75,56.5,57.14,909625,57.28,57.75,56.5,57.14,909625,0.0,1.0
2016-11-30,55.0,57.48,54.98,57.48,1339595,55.0,57.48,54.98,57.48,1339595,0.0,1.0
2016-12-01,49.33,55.94,49.05,55.49,3742358,49.33,55.94,49.05,55.49,3742358,0.0,1.0
2016-12-02,50.1,51.0,49.62,49.66,1895021,50.1,51.0,49.62,49.66,1895021,0.0,1.0
2016-12-05,51.84,51.86,49.76,49.8,1296145,51.84,51.86,49.76,49.8,1296145,0.0,1.0
2016-12-06,54.43,54.78,52.47,52.47,1835386,54.43,54.78,52.47,52.47,1835386,0.0,1.0
2016-12-07,55.6,55.82,52.81,54.12,1265930,55.6,55.82,52.81,54.12,1265930,0.0,1.0
2016-12-08,58.17,58.285,55.5,55.83,1432540,58.17,58.285,55.5,55.83,1432540,0.0,1.0
2016-12-09,57.36,58.8581,57.05,58.8,983959,57.36,58.8581,57.05,58.8,983959,0.0,1.0
2016-12-12,57.66,57.88,56.5,56.76,869864,57.66,57.88,56.5,56.76,869864,0.0,1.0
2016-12-13,57.64,58.41,57.53,57.76,996614,57.64,58.41,57.53,57.76,996614,0.0,1.0
2016-12-14,57.04,58.24,56.85,58.07,674309,57.04,58.24,56.85,58.07,674309,0.0,1.0
2016-12-15,57.69,58.72,56.65,57.32,856480,57.69,58.72,56.65,57.32,856480,0.0,1.0
2016-12-16,57.54,58.88,57.0814,57.97,1495108,57.54,58.88,57.0814,57.97,1495108,0.0,1.0
2016-12-19,57.74,58.3,57.38,57.54,652488,57.74,58.3,57.38,57.54,652488,0.0,1.0
2016-12-20,58.3,58.67,57.8,57.93,741628,58.3,58.67,57.8,57.93,741628,0.0,1.0
2016-12-21,58.99,59.78,58.57,59.0,755514,58.99,59.78,58.57,59.0,755514,0.0,1.0
2016-12-22,58.68,59.13,58.06,59.0,537130,58.68,59.13,58.06,59.0,537130,0.0,1.0
2016-12-23,58.68,59.24,58.24,58.37,474783,58.68,59.24,58.24,58.37,474783,0.0,1.0
2016-12-27,59.35,59.68,58.629,58.91,451106,59.35,59.68,58.629,58.91,451106,0.0,1.0
2016-12-28,58.35,60.0,58.09,59.75,736320,58.35,60.0,58.09,59.75,736320,0.0,1.0
2016-12-29,58.01,58.75,57.28,58.16,877109,58.01,58.75,57.28,58.16,877109,0.0,1.0
2016-12-30,56.54,58.26,56.32,58.26,1063030,56.54,58.26,56.32,58.26,1063030,0.0,1.0
2017-01-03,57.23,57.75,56.57,56.99,887108,57.23,57.75,56.57,56.99,887108,0.0,1.0
2017-01-04,57.05,57.67,55.82,57.59,750588,57.05,57.67,55.82,57.59,750588,0.0,1.0
2017-01-05,55.77,57.3,55.72,56.71,842353,55.77,57.3,55.72,56.71,842353,0.0,1.0
2017-01-06,57.23,57.42,55.24,56.07,938284,57.23,57.42,55.24,56.07,938284,0.0,1.0
2017-01-09,57.76,58.48,56.7,57.5,810245,57.76,58.48,56.7,57.5,810245,0.0,1.0
2017-01-10,57.73,58.46,57.52,57.55,1208280,57.73,58.46,57.52,57.55,1208280,0.0,1.0
2017-01-11,57.53,58.0,57.1,57.81,675032,57.53,58.0,57.1,57.81,675032,0.0,1.0
2017-01-12,56.11,57.4,54.57,57.35,1349475,56.11,57.4,54.57,57.35,1349475,0.0,1.0
2017-01-13,57.38,57.38,56.21,56.46,933815,57.38,57.38,56.21,56.46,933815,0.0,1.0
2017-01-17,55.77,57.3154,55.47,56.1754,649954,55.77,57.3154,55.47,56.1754,649954,0.0,1.0
2017-01-18,56.15,56.72,55.67,55.84,634720,56.15,56.72,55.67,55.84,634720,0.0,1.0
2017-01-19,55.6,56.62,55.37,56.03,972640,55.6,56.62,55.37,56.03,972640,0.0,1.0
2017-01-20,58.25,59.1,57.9,58.0,1615079,58.25,59.1,57.9,58.0,1615079,0.0,1.0
2017-01-23,58.44,58.62,57.81,58.0,856361,58.44,58.62,57.81,58.0,856361,0.0,1.0
2017-01-24,61.74,62.29,58.56,58.56,1576279,61.74,62.29,58.56,58.56,1576279,0.0,1.0
2017-01-25,60.31,61.75,59.87,61.55,1702929,60.31,61.75,59.87,61.55,1702929,0.0,1.0
2017-01-26,60.34,60.84,59.64,60.52,1020725,60.34,60.84,59.64,60.52,1020725,0.0,1.0
2017-01-27,60.69,60.96,60.2,60.58,674104,60.69,60.96,60.2,60.58,674104,0.0,1.0
2017-01-30,60.52,60.91,58.665,60.38,1449645,60.52,60.91,58.665,60.38,1449645,0.0,1.0
2017-01-31,60.32,60.55,58.8,60.09,1086212,60.32,60.55,58.8,60.09,1086212,0.0,1.0
2017-02-01,63.96,64.16,61.64,62.19,3536591,63.96,64.16,61.64,62.19,3536591,0.0,1.0
2017-02-02,55.0,57.45,54.35,56.64,10465200,55.0,57.45,54.35,56.64,10465200,0.0,1.0
2017-02-03,56.11,56.13,54.92,55.3,3623661,56.11,56.13,54.92,55.3,3623661,0.0,1.0
2017-02-06,55.49,56.6,55.12,56.35,1982694,55.49,56.6,55.12,56.35,1982694,0.0,1.0
2017-02-07,56.14,56.4,55.2,55.74,1848741,56.14,56.4,55.2,55.74,1848741,0.0,1.0
2017-02-08,56.11,56.6,55.54,56.33,1966448,56.11,56.6,55.54,56.33,1966448,0.0,1.0
2017-02-09,55.37,56.3499,55.26,56.05,1959912,55.37,56.3499,55.26,56.05,1959912,0.0,1.0
2017-02-10,54.19,55.75,53.71,55.75,2019628,54.19,55.75,53.71,55.75,2019628,0.0,1.0
2017-02-13,53.51,54.71,53.17,54.65,2101601,53.51,54.71,53.17,54.65,2101601,0.0,1.0
2017-02-14,53.36,53.78,52.81,53.5,1471547,53.36,53.78,52.81,53.5,1471547,0.0,1.0
2017-02-15,54.08,54.67,53.5,53.65,1573229,54.08,54.67,53.5,53.65,1573229,0.0,1.0
2017-02-16,54.92,54.95,54.15,54.15,1201972,54.92,54.95,54.15,54.15,1201972,0.0,1.0
2017-02-17,55.33,55.485,54.6,54.9,1088795,55.33,55.485,54.6,54.9,1088795,0.0,1.0
2017-02-21,55.17,55.97,54.96,55.53,1407938,55.17,55.97,54.96,55.53,1407938,0.0,1.0
2017-02-22,55.63,55.79,54.96,55.15,1132848,55.63,55.79,54.96,55.15,1132848,0.0,1.0
2017-02-23,55.5,55.6574,54.68,55.59,1388295,55.5,55.6574,54.68,55.59,1388295,0.0,1.0
2017-02-24,55.66,56.165,54.46,54.85,1429973,55.66,56.165,54.46,54.85,1429973,0.0,1.0
2017-02-27,55.69,55.71,54.8,55.6,1423302,55.69,55.71,54.8,55.6,1423302,0.0,1.0
2017-02-28,54.08,55.63,53.98,55.49,1354132,54.08,55.63,53.98,55.49,1354132,0.0,1.0
2017-03-01,54.26,54.29,52.0,53.79,1954593,54.26,54.29,52.0,53.79,1954593,0.0,1.0
2017-03-02,54.25,54.57,53.77,54.01,1601914,54.25,54.57,53.77,54.01,1601914,0.0,1.0
2017-03-03,53.65,54.33,53.27,54.33,1321196,53.65,54.33,53.27,54.33,1321196,0.0,1.0
2017-03-06,53.32,53.58,52.637,52.97,883525,53.32,53.58,52.637,52.97,883525,0.0,1.0
2017-03-07,53.73,54.18,53.07,53.14,1243347,53.73,54.18,53.07,53.14,1243347,0.0,1.0
2017-03-08,54.33,54.38,53.61,53.7,781082,54.33,54.38,53.61,53.7,781082,0.0,1.0
2017-03-09,54.29,54.73,53.82,54.07,804263,54.29,54.73,53.82,54.07,804263,0.0,1.0
2017-03-10,54.76,55.26,54.32,54.56,822721,54.76,55.26,54.32,54.56,822721,0.0,1.0
2017-03-13,54.58,55.08,53.855,54.82,1412675,54.58,55.08,53.855,54.82,1412675,0.0,1.0
2017-03-14,55.41,55.5,54.315,54.54,864811,55.41,55.5,54.315,54.54,864811,0.0,1.0
2017-03-15,56.58,56.71,55.33,55.64,944785,56.58,56.71,55.33,55.64,944785,0.0,1.0
2017-03-16,57.91,58.11,56.58,56.75,1670091,57.91,58.11,56.58,56.75,1670091,0.0,1.0
2017-03-17,58.43,58.6,57.74,58.07,1524761,58.43,58.6,57.74,58.07,1524761,0.0,1.0
2017-03-20,59.25,59.55,58.33,58.6,1351400,59.25,59.55,58.33,58.6,1351400,0.0,1.0
2017-03-21,58.44,59.54,58.21,59.54,1264100,58.44,59.54,58.21,59.54,1264100,0.0,1.0
2017-03-22,59.11,59.15,57.63,58.44,799343,59.11,59.15,57.63,58.44,799343,0.0,1.0
2017-03-23,59.37,59.87,58.66,58.8,1196539,59.37,59.87,58.66,58.8,1196539,0.0,1.0
2017-03-24,60.06,60.79,59.5,59.54,1198302,60.06,60.79,59.5,59.54,1198302,0.0,1.0
2017-03-27,60.49,60.7,58.62,59.11,963966,60.49,60.7,58.62,59.11,963966,0.0,1.0
2017-03-28,60.7,60.86,59.75,60.81,885822,60.7,60.86,59.75,60.81,885822,0.0,1.0
2017-03-29,59.83,60.78,59.48,60.53,1063095,59.83,60.78,59.48,60.53,1063095,0.0,1.0
2017-03-30,60.66,60.71,59.65,59.84,1104011,60.66,60.71,59.65,59.84,1104011,0.0,1.0
2017-03-31,60.69,60.93,60.05,60.46,805917,60.69,60.93,60.05,60.46,805917,0.0,1.0
2017-04-03,60.48,61.21,60.0,60.5,955151,60.48,61.21,60.0,60.5,955151,0.0,1.0
2017-04-04,63.47,63.54,61.87,62.0,1886896,63.47,63.54,61.87,62.0,1886896,0.0,1.0
2017-04-05,62.94,63.92,62.75,63.28,1364012,62.94,63.92,62.75,63.28,1364012,0.0,1.0
2017-04-06,63.63,63.65,61.88,62.9,971717,63.63,63.65,61.88,62.9,971717,0.0,1.0
2017-04-07,64.63,66.1,63.27,63.37,2156819,64.63,66.1,63.27,63.37,2156819,0.0,1.0
2017-04-10,64.69,65.5,64.27,65.33,1094198,64.69,65.5,64.27,65.33,1094198,0.0,1.0
2017-04-11,63.38,63.4,60.96,62.05,2746406,63.38,63.4,60.96,62.05,2746406,0.0,1.0
2017-04-12,61.91,63.82,61.84,63.24,1651369,61.91,63.82,61.84,63.24,1651369,0.0,1.0
2017-04-13,61.64,62.74,61.22,61.65,1194772,61.64,62.74,61.22,61.65,1194772,0.0,1.0
2017-04-17,62.82,62.92,61.89,61.89,698863,62.82,62.92,61.89,61.89,698863,0.0,1.0
2017-04-18,62.96,63.01,61.81,62.68,918916,62.96,63.01,61.81,62.68,918916,0.0,1.0
2017-04-19,63.2,63.9,62.795,63.59,640415,63.2,63.9,62.795,63.59,640415,0.0,1.0
2017-04-20,64.19,64.3,63.0,63.42,916303,64.19,64.3,63.0,63.42,916303,0.0,1.0
2017-04-21,63.92,64.49,63.5501,64.11,788637,63.92,64.49,63.5501,64.11,788637,0.0,1.0
2017-04-24,65.05,65.3,64.46,64.91,1148469,65.05,65.3,64.46,64.91,1148469,0.0,1.0
2017-04-25,65.84,66.2772,65.3367,65.43,1112394,65.84,66.2772,65.3367,65.43,1112394,0.0,1.0
2017-04-26,65.13,65.93,64.84,65.75,824648,65.13,65.93,64.84,65.75,824648,0.0,1.0
2017-04-27,65.63,66.05,65.3201,65.81,1226791,65.63,66.05,65.3201,65.81,1226791,0.0,1.0
2017-04-28,64.35,65.76,63.94,65.33,1056474,64.35,65.76,63.94,65.33,1056474,0.0,1.0
2017-05-01,65.18,65.18,63.8,64.68,1167731,65.18,65.18,63.8,64.68,1167731,0.0,1.0
2017-05-02,64.66,65.02,64.08,64.73,1025998,64.66,65.02,64.08,64.73,1025998,0.0,1.0
2017-05-03,64.42,65.06,62.58,63.0,1999088,64.42,65.06,62.58,63.0,1999088,0.0,1.0
2017-05-04,64.49,65.75,63.79,65.0,1612727,64.49,65.75,63.79,65.0,1612727,0.0,1.0
2017-05-05,63.71,64.83,62.92,64.83,1025992,63.71,64.83,62.92,64.83,1025992,0.0,1.0
2017-05-08,62.99,64.17,62.73,63.8,1009745,62.99,64.17,62.73,63.8,1009745,0.0,1.0
2017-05-09,63.54,64.07,63.1255,63.3,779116,63.54,64.07,63.1255,63.3,779116,0.0,1.0
2017-05-10,64.17,64.27,63.06,63.93,1277486,64.17,64.27,63.06,63.93,1277486,0.0,1.0
2017-05-11,64.32,65.04,63.42,63.78,1090176,64.32,65.04,63.42,63.78,1090176,0.0,1.0
2017-05-12,63.98,64.71,63.7,64.0,1180115,63.98,64.71,63.7,64.0,1180115,0.0,1.0
2017-05-15,64.86,65.11,63.83,64.31,1328966,64.86,65.11,63.83,64.31,1328966,0.0,1.0
2017-05-16,67.09,67.47,65.08,65.24,1258384,67.09,67.47,65.08,65.24,1258384,0.0,1.0
2017-05-17,62.95,66.85,62.91,66.1,1351922,62.95,66.85,62.91,66.1,1351922,0.0,1.0
2017-05-18,63.55,64.42,62.1,63.0,1261359,63.55,64.42,62.1,63.0,1261359,0.0,1.0
2017-05-19,64.7,65.13,63.78,63.78,649533,64.7,65.13,63.78,63.78,649533,0.0,1.0
2017-05-22,65.07,65.29,64.62,65.22,745965,65.07,65.29,64.62,65.22,745965,0.0,1.0
2017-05-23,64.99,65.56,64.14,65.56,735226,64.99,65.56,64.14,65.56,735226,0.0,1.0
2017-05-24,65.39,65.84,65.14,65.49,691772,65.39,65.84,65.14,65.49,691772,0.0,1.0
2017-05-25,65.84,66.83,65.42,65.75,789662,65.84,66.83,65.42,65.75,789662,0.0,1.0
2017-05-26,66.43,66.54,65.0935,65.83,692720,66.43,66.54,65.0935,65.83,692720,0.0,1.0
2017-05-30,65.86,66.88,65.59,66.42,506195,65.86,66.88,65.59,66.42,506195,0.0,1.0
2017-05-31,65.95,66.5,65.01,66.0,632879,65.95,66.5,65.01,66.0,632879,0.0,1.0
2017-06-01,67.98,68.72,66.0,66.76,1669096,67.98,68.72,66.0,66.76,1669096,0.0,1.0
2017-06-02,67.48,68.42,67.14,68.12,1076445,67.48,68.42,67.14,68.12,1076445,0.0,1.0
2017-06-05,68.17,68.84,67.37,67.45,1054592,68.17,68.84,67.37,67.45,1054592,0.0,1.0
2017-06-06,68.85,69.59,67.57,68.0,1298320,68.85,69.59,67.57,68.0,1298320,0.0,1.0
2017-06-07,69.57,70.31,68.895,69.07,858346,69.57,70.31,68.895,69.07,858346,0.0,1.0
2017-06-08,71.16,71.25,69.4041,70.0,842512,71.16,71.25,69.4041,70.0,842512,0.0,1.0
2017-06-09,67.3,71.9699,65.4575,71.35,1750161,67.3,71.9699,65.4575,71.35,1750161,0.0,1.0
2017-06-12,64.6,65.9688,62.2,65.83,2366776,64.6,65.9688,62.2,65.83,2366776,0.0,1.0
2017-06-13,65.02,66.7,64.52,65.72,1023190,65.02,66.7,64.52,65.72,1023190,0.0,1.0
2017-06-14,64.1,65.265,62.97,65.13,828705,64.1,65.265,62.97,65.13,828705,0.0,1.0
2017-06-15,62.97,63.51,62.05,62.79,932124,62.97,63.51,62.05,62.79,932124,0.0,1.0
2017-06-16,62.61,63.9399,62.12,62.8,1342807,62.61,63.9399,62.12,62.8,1342807,0.0,1.0
2017-06-19,64.86,65.25,63.3,63.42,1200790,64.86,65.25,63.3,63.42,1200790,0.0,1.0
2017-06-20,63.1,64.89,63.0,64.63,930016,63.1,64.89,63.0,64.63,930016,0.0,1.0
2017-06-21,64.89,65.07,63.36,63.36,799720,64.89,65.07,63.36,63.36,799720,0.0,1.0
2017-06-22,64.93,65.47,64.13,64.77,690477,64.93,65.47,64.13,64.77,690477,0.0,1.0
2017-06-23,66.01,66.4,64.97,65.01,795634,66.01,66.4,64.97,65.01,795634,0.0,1.0
2017-06-26,65.05,66.65,64.51,66.56,952277,65.05,66.65,64.51,66.56,952277,0.0,1.0
2017-06-27,63.78,65.09,63.65,64.92,907585,63.78,65.09,63.65,64.92,907585,0.0,1.0
2017-06-28,64.94,65.08,63.41,64.37,600702,64.94,65.08,63.41,64.37,600702,0.0,1.0
2017-06-29,63.28,64.86,61.8,64.43,1134047,63.28,64.86,61.8,64.43,1134047,0.0,1.0
2017-06-30,62.72,64.05,62.61,63.75,855127,62.72,64.05,62.61,63.75,855127,0.0,1.0
2017-07-03,63.22,64.15,62.7628,63.51,502060,63.22,64.15,62.7628,63.51,502060,0.0,1.0
2017-07-05,63.32,64.369,62.99,63.36,807098,63.32,64.369,62.99,63.36,807098,0.0,1.0
2017-07-06,62.59,63.39,61.83,62.58,941239,62.59,63.39,61.83,62.58,941239,0.0,1.0
2017-07-07,63.7,64.13,62.76,62.99,668610,63.7,64.13,62.76,62.99,668610,0.0,1.0
2017-07-10,63.95,64.07,63.26,63.67,538252,63.95,64.07,63.26,63.67,538252,0.0,1.0
2017-07-11,64.3,64.46,63.55,64.0,531375,64.3,64.46,63.55,64.0,531375,0.0,1.0
2017-07-12,64.63,65.37,64.25,64.97,806187,64.63,65.37,64.25,64.97,806187,0.0,1.0
2017-07-13,64.92,65.44,64.4,64.84,584935,64.92,65.44,64.4,64.84,584935,0.0,1.0
2017-07-14,65.53,65.67,64.94,65.15,505638,65.53,65.67,64.94,65.15,505638,0.0,1.0
2017-07-17,65.3,65.809,64.96,65.49,427162,65.3,65.809,64.96,65.49,427162,0.0,1.0
2017-07-18,61.72,62.72,60.52,62.38,2657237,61.72,62.72,60.52,62.38,2657237,0.0,1.0
2017-07-19,63.67,63.76,61.63,62.0,990627,63.67,63.76,61.63,62.0,990627,0.0,1.0
2017-07-20,63.84,64.0,63.28,63.88,770522,63.84,64.0,63.28,63.88,770522,0.0,1.0
2017-07-21,63.34,63.7922,62.92,63.77,586982,63.34,63.7922,62.92,63.77,586982,0.0,1.0
2017-07-24,63.07,63.89,62.99,63.47,584421,63.07,63.89,62.99,63.47,584421,0.0,1.0
2017-07-25,64.06,64.12,62.11,63.1,900850,64.06,64.12,62.11,63.1,900850,0.0,1.0
2017-07-26,64.49,65.01,63.7843,64.38,541757,64.49,65.01,63.7843,64.38,541757,0.0,1.0
2017-07-27,63.5,65.1,62.36,64.83,760252,63.5,65.1,62.36,64.83,760252,0.0,1.0
2017-07-28,62.16,63.42,61.96,63.18,828503,62.16,63.42,61.96,63.18,828503,0.0,1.0
2017-07-31,61.44,62.485,61.11,62.32,867101,61.44,62.485,61.11,62.32,867101,0.0,1.0
2017-08-01,63.08,63.27,61.2,61.62,1276721,63.08,63.27,61.2,61.62,1276721,0.0,1.0
2017-08-02,63.37,66.869,63.03,66.2,2350876,63.37,66.869,63.03,66.2,2350876,0.0,1.0
2017-08-03,59.0,64.28,58.97,62.25,3136128,59.0,64.28,58.97,62.25,3136128,0.0,1.0
2017-08-04,57.45,59.75,57.28,59.75,1646428,57.45,59.75,57.28,59.75,1646428,0.0,1.0
2017-08-07,57.55,57.5992,56.7401,57.22,1586626,57.55,57.5992,56.7401,57.22,1586626,0.0,1.0
2017-08-08,56.77,57.8,56.46,57.63,1656841,56.77,57.8,56.46,57.63,1656841,0.0,1.0
2017-08-09,56.88,56.97,55.32,56.07,1837629,56.88,56.97,55.32,56.07,1837629,0.0,1.0
2017-08-10,55.46,56.85,55.23,56.4,1153090,55.46,56.85,55.23,56.4,1153090,0.0,1.0
2017-08-11,55.13,56.3,54.96,55.19,1354008,55.13,56.3,54.96,55.19,1354008,0.0,1.0
2017-08-14,56.75,56.81,55.7,55.7,1636737,56.75,56.81,55.7,55.7,1636737,0.0,1.0
2017-08-15,55.76,56.825,55.4,56.66,1211135,55.76,56.825,55.4,56.66,1211135,0.0,1.0
2017-08-16,56.07,56.3,55.53,55.9,791791,56.07,56.3,55.53,55.9,791791,0.0,1.0
2017-08-17,54.75,56.27,54.7399,55.82,731169,54.75,56.27,54.7399,55.82,731169,0.0,1.0
2017-08-18,54.63,55.2406,54.34,54.7,709116,54.63,55.2406,54.34,54.7,709116,0.0,1.0
2017-08-21,54.25,54.8723,53.918,54.63,777475,54.25,54.8723,53.918,54.63,777475,0.0,1.0
2017-08-22,54.93,55.04,54.15,54.69,985141,54.93,55.04,54.15,54.69,985141,0.0,1.0
2017-08-23,55.73,55.95,54.2,54.53,1089497,55.73,55.95,54.2,54.53,1089497,0.0,1.0
2017-08-24,55.34,55.9286,54.9,55.89,612636,55.34,55.9286,54.9,55.89,612636,0.0,1.0
2017-08-25,55.33,55.79,54.91,55.58,604598,55.33,55.79,54.91,55.58,604598,0.0,1.0
2017-08-28,55.68,55.7,55.19,55.61,393177,55.68,55.7,55.19,55.61,393177,0.0,1.0
2017-08-29,56.05,56.155,55.04,55.04,483771,56.05,56.155,55.04,55.04,483771,0.0,1.0
2017-08-30,57.69,57.91,56.08,56.28,908698,57.69,57.91,56.08,56.28,908698,0.0,1.0
2017-08-31,57.98,58.18,57.59,57.9,944327,57.98,58.18,57.59,57.9,944327,0.0,1.0
2017-09-01,58.83,59.09,58.0,58.15,875007,58.83,59.09,58.0,58.15,875007,0.0,1.0
2017-09-05,57.9,58.79,57.12,58.55,584681,57.9,58.79,57.12,58.55,584681,0.0,1.0
2017-09-06,56.93,58.15,56.81,58.15,609180,56.93,58.15,56.81,58.15,609180,0.0,1.0
2017-09-07,56.5,57.2099,56.01,57.07,651969,56.5,57.2099,56.01,57.07,651969,0.0,1.0
2017-09-08,55.92,56.71,55.59,56.5,577673,55.92,56.71,55.59,56.5,577673,0.0,1.0
2017-09-11,57.33,57.59,56.4,56.44,638815,57.33,57.59,56.4,56.44,638815,0.0,1.0
2017-09-12,57.01,57.95,56.86,57.7,840432,57.01,57.95,56.86,57.7,840432,0.0,1.0
2017-09-13,56.82,57.0,56.07,56.99,680327,56.82,57.0,56.07,56.99,680327,0.0,1.0
2017-09-14,57.2,57.54,56.55,56.6,499588,57.2,57.54,56.55,56.6,499588,0.0,1.0
2017-09-15,57.85,58.38,57.18,57.31,1002301,57.85,58.38,57.18,57.31,1002301,0.0,1.0
2017-09-18,55.71,57.06,55.63,55.99,1659653,55.71,57.06,55.63,55.99,1659653,0.0,1.0
2017-09-19,56.82,57.38,56.02,56.26,957102,56.82,57.38,56.02,56.26,957102,0.0,1.0
2017-09-20,55.12,57.08,54.51,56.95,1247672,55.12,57.08,54.51,56.95,1247672,0.0,1.0
2017-09-21,54.15,55.34,53.01,54.9,1399975,54.15,55.34,53.01,54.9,1399975,0.0,1.0
2017-09-22,53.44,54.24,53.0,53.8,1243378,53.44,54.24,53.0,53.8,1243378,0.0,1.0
2017-09-25,51.06,52.98,50.35,52.68,2349538,51.06,52.98,50.35,52.68,2349538,0.0,1.0
2017-09-26,51.35,52.59,51.32,51.88,1585847,51.35,52.59,51.32,51.88,1585847,0.0,1.0
2017-09-27,53.06,53.675,51.84,51.84,1427794,53.06,53.675,51.84,51.84,1427794,0.0,1.0
2017-09-28,53.44,53.61,52.9,53.12,588850,53.44,53.61,52.9,53.12,588850,0.0,1.0
2017-09-29,53.32,53.69,52.5,53.41,948078,53.32,53.69,52.5,53.41,948078,0.0,1.0
2017-10-02,55.03,55.05,52.87,52.87,1389202,55.03,55.05,52.87,52.87,1389202,0.0,1.0
2017-10-03,54.47,55.31,53.865,55.06,895501,54.47,55.31,53.865,55.06,895501,0.0,1.0
2017-10-04,54.77,55.185,54.245,54.34,819126,54.77,55.185,54.245,54.34,819126,0.0,1.0
2017-10-05,54.04,54.9999,53.63,54.5,906190,54.04,54.9999,53.63,54.5,906190,0.0,1.0
2017-10-06,54.3,54.79,53.655,53.77,602598,54.3,54.79,53.655,53.77,602598,0.0,1.0
2017-10-09,54.37,54.85,54.14,54.85,529107,54.37,54.85,54.14,54.85,529107,0.0,1.0
2017-10-10,54.61,54.8,54.13,54.77,567468,54.61,54.8,54.13,54.77,567468,0.0,1.0
2017-10-11,55.02,55.1,54.265,54.51,469139,55.02,55.1,54.265,54.51,469139,0.0,1.0
2017-10-12,54.56,55.16,54.45,55.02,328755,54.56,55.16,54.45,55.02,328755,0.0,1.0
2017-10-13,54.48,54.9435,54.4,54.88,405721,54.48,54.9435,54.4,54.88,405721,0.0,1.0
2017-10-16,53.82,54.98,53.56,54.86,639928,53.82,54.98,53.56,54.86,639928,0.0,1.0
2017-10-17,54.83,54.92,53.19,53.83,669136,54.83,54.92,53.19,53.83,669136,0.0,1.0
2017-10-18,55.4,55.53,54.415,54.74,725893,55.4,55.53,54.415,54.74,725893,0.0,1.0
2017-10-19,53.31,54.355,52.54,54.25,1130583,53.31,54.355,52.54,54.25,1130583,0.0,1.0
2017-10-20,52.94,54.2,52.73,54.0,768772,52.94,54.2,52.73,54.0,768772,0.0,1.0
2017-10-23,53.32,53.5979,52.87,53.38,986518,53.32,53.5979,52.87,53.38,986518,0.0,1.0
2017-10-24,53.6,53.97,53.37,53.53,444772,53.6,53.97,53.37,53.53,444772,0.0,1.0
2017-10-25,53.44,53.93,52.97,53.37,704597,53.44,53.93,52.97,53.37,704597,0.0,1.0
2017-10-26,54.26,54.625,53.13,53.24,654417,54.26,54.625,53.13,53.24,654417,0.0,1.0
2017-10-27,57.02,57.12,54.19,54.72,1530744,57.02,57.12,54.19,54.72,1530744,0.0,1.0
2017-10-30,56.31,58.69,56.17,57.28,1458592,56.31,58.69,56.17,57.28,1458592,0.0,1.0
2017-10-31,56.0,56.81,55.7,56.47,702922,56.0,56.81,55.7,56.47,702922,0.0,1.0
2017-11-01,55.72,56.55,55.28,56.4,795504,55.72,56.55,55.28,56.4,795504,0.0,1.0
2017-11-02,56.66,56.8,55.0,55.8,1556546,56.66,56.8,55.0,55.8,1556546,0.0,1.0
2017-11-03,56.42,58.8,55.31,58.8,2027782,56.42,58.8,55.31,58.8,2027782,0.0,1.0
2017-11-06,57.64,57.99,56.04,56.61,1012092,57.64,57.99,56.04,56.61,1012092,0.0,1.0
2017-11-07,56.84,57.49,55.84,57.1,824950,56.84,57.49,55.84,57.1,824950,0.0,1.0
2017-11-08,57.54,57.63,56.61,56.67,583271,57.54,57.63,56.61,56.67,583271,0.0,1.0
2017-11-09,57.12,57.62,56.291,57.02,855522,57.12,57.62,56.291,57.02,855522,0.0,1.0
2017-11-10,56.69,57.55,56.43,57.19,642237,56.69,57.55,56.43,57.19,642237,0.0,1.0
2017-11-13,55.91,56.22,55.411,56.11,769831,55.91,56.22,55.411,56.11,769831,0.0,1.0
2017-11-14,55.72,56.0,55.17,55.61,511303,55.72,56.0,55.17,55.61,511303,0.0,1.0
2017-11-15,54.78,55.3553,53.37,55.04,1181083,54.78,55.3553,53.37,55.04,1181083,0.0,1.0
2017-11-16,55.26,55.78,54.97,55.27,721381,55.26,55.78,54.97,55.27,721381,0.0,1.0
2017-11-17,55.77,55.95,55.07,55.07,560985,55.77,55.95,55.07,55.07,560985,0.0,1.0
2017-11-20,56.22,56.299,55.46,56.02,553327,56.22,56.299,55.46,56.02,553327,0.0,1.0
2017-11-21,56.93,57.09,56.52,56.62,427957,56.93,57.09,56.52,56.62,427957,0.0,1.0
2017-11-22,56.45,57.39,56.33,56.9,660449,56.45,57.39,56.33,56.9,660449,0.0,1.0
2017-11-24,56.47,56.97,56.03,56.45,224994,56.47,56.97,56.03,56.45,224994,0.0,1.0
2017-11-27,55.53,56.42,55.42,56.28,815958,55.53,56.42,55.42,56.28,815958,0.0,1.0
2017-11-28,55.33,55.63,54.63,55.63,807626,55.33,55.63,54.63,55.63,807626,0.0,1.0
2017-11-29,55.05,55.66,54.07,55.39,1005321,55.05,55.66,54.07,55.39,1005321,0.0,1.0
2017-11-30,55.24,55.39,53.85,54.5,1319394,55.24,55.39,53.85,54.5,1319394,0.0,1.0
2017-12-01,53.16,54.96,50.4,54.7,2385425,53.16,54.96,50.4,54.7,2385425,0.0,1.0
2017-12-04,51.13,53.3547,50.411,53.14,1392636,51.13,53.3547,50.411,53.14,1392636,0.0,1.0
2017-12-05,50.4,52.41,49.7,50.47,1079139,50.4,52.41,49.7,50.47,1079139,0.0,1.0
2017-12-06,49.71,50.37,48.611,48.97,1053012,49.71,50.37,48.611,48.97,1053012,0.0,1.0
2017-12-07,49.84,50.92,49.57,50.21,1033253,49.84,50.92,49.57,50.21,1033253,0.0,1.0
2017-12-08,49.98,51.04,49.92,50.45,863628,49.98,51.04,49.92,50.45,863628,0.0,1.0
2017-12-11,50.2,50.44,49.54,50.2,894091,50.2,50.44,49.54,50.2,894091,0.0,1.0
2017-12-12,50.39,50.56,49.72,50.43,582511,50.39,50.56,49.72,50.43,582511,0.0,1.0
2017-12-13,49.79,50.84,49.67,50.45,753580,49.79,50.84,49.67,50.45,753580,0.0,1.0
2017-12-14,49.57,49.98,49.12,49.98,856345,49.57,49.98,49.12,49.98,856345,0.0,1.0
2017-12-15,50.68,51.32,49.59,49.75,1341484,50.68,51.32,49.59,49.75,1341484,0.0,1.0
2017-12-18,51.84,52.15,51.0,51.0,907711,51.84,52.15,51.0,51.0,907711,0.0,1.0
2017-12-19,52.12,52.58,51.84,51.84,658355,52.12,52.58,51.84,51.84,658355,0.0,1.0
2017-12-20,52.62,53.02,51.97,52.51,618641,52.62,53.02,51.97,52.51,618641,0.0,1.0
2017-12-21,52.43,52.99,52.35,52.66,498651,52.43,52.99,52.35,52.66,498651,0.0,1.0
2017-12-22,52.38,52.81,52.15,52.57,422491,52.38,52.81,52.15,52.57,422491,0.0,1.0
2017-12-26,51.56,51.92,50.24,50.33,934512,51.56,51.92,50.24,50.33,934512,0.0,1.0
2017-12-27,51.96,52.34,51.41,51.49,619167,51.96,52.34,51.41,51.49,619167,0.0,1.0
2017-12-28,52.28,52.74,52.0,52.13,361813,52.28,52.74,52.0,52.13,361813,0.0,1.0
2017-12-29,51.86,52.62,51.71,52.41,843468,51.86,52.62,51.71,52.41,843468,0.0,1.0
2018-01-02,53.23,53.32,51.91,51.94,685216,53.23,53.32,51.91,51.94,685216,0.0,1.0
2018-01-03,54.02,54.36,53.38,53.38,825795,54.02,54.36,53.38,53.38,825795,0.0,1.0
2018-01-04,53.86,54.61,53.44,54.39,639010,53.86,54.61,53.44,54.39,639010,0.0,1.0
2018-01-05,53.89,54.88,53.61,54.08,765303,53.89,54.88,53.61,54.08,765303,0.0,1.0
2018-01-08,53.72,54.02,51.89,52.67,975861,53.72,54.02,51.89,52.67,975861,0.0,1.0
2018-01-09,53.01,53.88,52.96,53.88,561653,53.01,53.88,52.96,53.88,561653,0.0,1.0
2018-01-10,51.47,52.92,51.35,52.73,950352,51.47,52.92,51.35,52.73,950352,0.0,1.0
2018-01-11,52.34,52.39,51.38,51.57,779020,52.34,52.39,51.38,51.57,779020,0.0,1.0
2018-01-12,52.84,53.36,52.21,52.21,527936,52.84,53.36,52.21,52.21,527936,0.0,1.0
2018-01-16,53.21,54.06,52.81,53.41,992236,53.21,54.06,52.81,53.41,992236,0.0,1.0
2018-01-17,53.99,54.24,53.08,53.21,716288,53.99,54.24,53.08,53.21,716288,0.0,1.0
2018-01-18,54.8,55.13,53.96,53.96,782426,54.8,55.13,53.96,53.96,782426,0.0,1.0
2018-01-19,52.76,54.9,52.74,54.9,1210666,52.76,54.9,52.74,54.9,1210666,0.0,1.0
2018-01-22,51.6,52.74,51.33,52.65,1005886,51.6,52.74,51.33,52.65,1005886,0.0,1.0
2018-01-23,51.74,52.0,50.97,51.7,963121,51.74,52.0,50.97,51.7,963121,0.0,1.0
2018-01-24,51.65,52.48,51.21,51.75,809386,51.65,52.48,51.21,51.75,809386,0.0,1.0
2018-01-25,50.59,52.28,50.42,52.06,1042555,50.59,52.28,50.42,52.06,1042555,0.0,1.0
2018-01-26,51.35,51.88,50.61,51.02,893464,51.35,51.88,50.61,51.02,893464,0.0,1.0
2018-01-29,51.22,51.42,50.52,50.68,1123463,51.22,51.42,50.52,50.68,1123463,0.0,1.0
2018-01-30,50.37,51.31,49.85,50.5,897490,50.37,51.31,49.85,50.5,897490,0.0,1.0
2018-01-31,49.57,51.07,49.47,50.87,554889,49.57,51.07,49.47,50.87,554889,0.0,1.0
2018-02-01,50.75,50.95,49.37,49.8,1456751,50.75,50.95,49.37,49.8,1456751,0.0,1.0
2018-02-02,46.75,50.49,46.71,50.14,2723607,46.75,50.49,46.71,50.14,2723607,0.0,1.0
2018-02-05,44.89,46.81,44.87,46.06,2573347,44.89,46.81,44.87,46.06,2573347,0.0,1.0
2018-02-06,43.4,46.9,39.51,39.62,7462713,43.4,46.9,39.51,39.62,7462713,0.0,1.0
2018-02-07,42.12,43.54,42.05,42.91,2250329,42.12,43.54,42.05,42.91,2250329,0.0,1.0
2018-02-08,40.27,43.25,40.22,42.21,2433179,40.27,43.25,40.22,42.21,2433179,0.0,1.0
2018-02-09,42.38,42.84,40.47,40.8,1922725,42.38,42.84,40.47,40.8,1922725,0.0,1.0
2018-02-12,42.57,42.93,41.78,42.6,1962005,42.57,42.93,41.78,42.6,1962005,0.0,1.0
2018-02-13,42.15,42.62,41.47,42.25,1265874,42.15,42.62,41.47,42.25,1265874,0.0,1.0
2018-02-14,42.29,42.97,41.89,41.95,1379370,42.29,42.97,41.89,41.95,1379370,0.0,1.0
2018-02-15,42.56,42.83,41.81,42.68,1324851,42.56,42.83,41.81,42.68,1324851,0.0,1.0
2018-02-16,41.77,42.82,41.69,42.34,993003,41.77,42.82,41.69,42.34,993003,0.0,1.0
2018-02-20,43.83,43.99,41.7,41.73,1604056,43.83,43.99,41.7,41.73,1604056,0.0,1.0
2018-02-21,42.9,44.41,42.87,44.05,1489560,42.9,44.41,42.87,44.05,1489560,0.0,1.0
2018-02-22,42.69,43.36,42.53,42.98,893337,42.69,43.36,42.53,42.98,893337,0.0,1.0
2018-02-23,43.3,43.36,42.64,43.1,680935,43.3,43.36,42.64,43.1,680935,0.0,1.0
2018-02-26,44.25,44.36,43.32,43.37,883041,44.25,44.36,43.32,43.37,883041,0.0,1.0
2018-02-27,43.66,44.8,43.65,44.45,1150031,43.66,44.8,43.65,44.45,1150031,0.0,1.0
2018-02-28,44.31,45.0,43.61,44.1,951108,44.31,45.0,43.61,44.1,951108,0.0,1.0
2018-03-01,43.04,44.97,42.58,44.36,1051819,43.04,44.97,42.58,44.36,1051819,0.0,1.0
2018-03-02,43.6,43.75,42.21,42.54,857447,43.6,43.75,42.21,42.54,857447,0.0,1.0
2018-03-05,43.76,44.19,43.09,43.32,750949,43.76,44.19,43.09,43.32,750949,0.0,1.0
2018-03-06,44.17,44.43,43.49,43.89,1092176,44.17,44.43,43.49,43.89,1092176,0.0,1.0
2018-03-07,43.76,44.73,43.25,43.82,1465941,43.76,44.73,43.25,43.82,1465941,0.0,1.0
2018-03-08,44.63,44.69,43.58,43.96,1132872,44.63,44.69,43.58,43.96,1132872,0.0,1.0
2018-03-09,45.63,45.84,44.75,45.0,1005349,45.63,45.84,44.75,45.0,1005349,0.0,1.0
2018-03-12,45.14,46.18,45.04,45.93,650498,45.14,46.18,45.04,45.93,650498,0.0,1.0
2018-03-13,44.52,46.14,44.37,45.52,740207,44.52,46.14,44.37,45.52,740207,0.0,1.0
2018-03-14,43.35,44.67,43.22,44.67,855084,43.35,44.67,43.22,44.67,855084,0.0,1.0
2018-03-15,43.06,43.8,43.01,43.51,680105,43.06,43.8,43.01,43.51,680105,0.0,1.0
2018-03-16,44.79,45.6,43.57,43.58,2885162,44.79,45.6,43.57,43.58,2885162,0.0,1.0
2018-03-19,42.69,44.96,41.89,44.87,1861338,42.69,44.96,41.89,44.87,1861338,0.0,1.0
2018-03-20,43.45,43.78,42.72,42.73,892674,43.45,43.78,42.72,42.73,892674,0.0,1.0
2018-03-21,43.4,44.54,43.28,43.55,927565,43.4,44.54,43.28,43.55,927565,0.0,1.0
2018-03-22,42.14,43.27,42.1,43.0,1098077,42.14,43.27,42.1,43.0,1098077,0.0,1.0
2018-03-23,40.7,42.7,40.7,42.1,1121932,40.7,42.7,40.7,42.1,1121932,0.0,1.0
2018-03-26,41.81,42.04,40.85,41.63,1149044,41.81,42.04,40.85,41.63,1149044,0.0,1.0
2018-03-27,40.6,42.32,40.38,42.0,1154519,40.6,42.32,40.38,42.0,1154519,0.0,1.0
2018-03-28,39.33,40.69,39.22,40.36,1283802,39.33,40.69,39.22,40.36,1283802,0.0,1.0
2018-03-29,40.63,41.2,39.3,39.77,1252592,40.63,41.2,39.3,39.77,1252592,0.0,1.0
2018-04-02,38.55,40.86,38.46,40.66,1252835,38.55,40.86,38.46,40.66,1252835,0.0,1.0
2018-04-03,38.73,39.98,38.42,38.94,1395368,38.73,39.98,38.42,38.94,1395368,0.0,1.0
2018-04-04,39.48,39.6,37.86,37.99,1237725,39.48,39.6,37.86,37.99,1237725,0.0,1.0
2018-04-05,39.01,40.08,38.84,39.99,850685,39.01,40.08,38.84,39.99,850685,0.0,1.0
2018-04-06,38.54,39.41,38.21,38.61,1252326,38.54,39.41,38.21,38.61,1252326,0.0,1.0
2018-04-09,37.51,39.09,37.47,38.72,1588171,37.51,39.09,37.47,38.72,1588171,0.0,1.0
2018-04-10,38.42,38.84,37.67,37.98,1388958,38.42,38.84,37.67,37.98,1388958,0.0,1.0
2018-04-11,38.61,39.02,38.15,38.25,1013645,38.61,39.02,38.15,38.25,1013645,0.0,1.0
2018-04-12,39.82,40.31,38.75,38.79,1792068,39.82,40.31,38.75,38.79,1792068,0.0,1.0
2018-04-13,39.28,40.32,39.11,40.1,890451,39.28,40.32,39.11,40.1,890451,0.0,1.0
2018-04-16,39.52,40.05,38.88,39.76,891029,39.52,40.05,38.88,39.76,891029,0.0,1.0
2018-04-17,39.6,40.2,39.55,39.73,786874,39.6,40.2,39.55,39.73,786874,0.0,1.0
2018-04-18,38.98,40.03,38.93,39.68,1185509,38.98,40.03,38.93,39.68,1185509,0.0,1.0
2018-04-19,37.74,38.01,35.9,37.75,2620163,37.74,38.01,35.9,37.75,2620163,0.0,1.0
2018-04-20,36.72,37.74,36.36,37.62,1789603,36.72,37.74,36.36,37.62,1789603,0.0,1.0
2018-04-23,36.05,37.54,35.94,36.85,1547098,36.05,37.54,35.94,36.85,1547098,0.0,1.0
2018-04-24,35.47,36.78,35.06,36.18,1878721,35.47,36.78,35.06,36.18,1878721,0.0,1.0
2018-04-25,35.36,35.87,34.78,35.53,1429244,35.36,35.87,34.78,35.53,1429244,0.0,1.0
2018-04-26,36.12,36.4,35.57,35.77,1355524,36.12,36.4,35.57,35.77,1355524,0.0,1.0
2018-04-27,36.21,36.66,35.67,36.45,1375924,36.21,36.66,35.67,36.45,1375924,0.0,1.0
2018-04-30,36.47,37.53,36.2,37.25,2018407,36.47,37.53,36.2,37.25,2018407,0.0,1.0
2018-05-01,37.89,38.02,36.4,36.4,2113846,37.89,38.02,36.4,36.4,2113846,0.0,1.0
2018-05-02,38.34,39.1,38.12,38.45,2521637,38.34,39.1,38.12,38.45,2521637,0.0,1.0
2018-05-03,37.75,38.91,35.0,35.0,4232545,37.75,38.91,35.0,35.0,4232545,0.0,1.0
2018-05-04,39.29,39.41,37.08,37.54,1362406,39.29,39.41,37.08,37.54,1362406,0.0,1.0
2018-05-07,38.65,40.13,38.55,39.48,1808446,38.65,40.13,38.55,39.48,1808446,0.0,1.0
2018-05-08,38.91,39.03,38.24,38.31,1236465,38.91,39.03,38.24,38.31,1236465,0.0,1.0
2018-05-09,39.0,39.26,38.82,39.0,883263,39.0,39.26,38.82,39.0,883263,0.0,1.0
2018-05-10,39.71,39.87,38.9,39.18,696549,39.71,39.87,38.9,39.18,696549,0.0,1.0
2018-05-11,38.92,39.82,38.86,39.56,645831,38.92,39.82,38.86,39.56,645831,0.0,1.0
2018-05-14,39.33,39.91,39.24,39.24,744223,39.33,39.91,39.24,39.24,744223,0.0,1.0
2018-05-15,38.88,39.3,38.65,39.1,839312,38.88,39.3,38.65,39.1,839312,0.0,1.0
2018-05-16,39.14,39.39,38.73,38.95,752619,39.14,39.39,38.73,38.95,752619,0.0,1.0
2018-05-17,39.13,39.48,38.87,39.08,596606,39.13,39.48,38.87,39.08,596606,0.0,1.0
2018-05-18,38.06,39.12,38.06,38.96,973456,38.06,39.12,38.06,38.96,973456,0.0,1.0
2018-05-21,38.84,39.11,38.47,38.47,945795,38.84,39.11,38.47,38.47,945795,0.0,1.0
2018-05-22,38.74,39.23,38.62,39.02,468424,38.74,39.23,38.62,39.02,468424,0.0,1.0
2018-05-23,38.49,38.57,37.71,38.49,622643,38.49,38.57,37.71,38.49,622643,0.0,1.0
2018-05-24,38.3,38.72,38.04,38.4,672365,38.3,38.72,38.04,38.4,672365,0.0,1.0
2018-05-25,38.73,38.78,38.24,38.29,483115,38.73,38.78,38.24,38.29,483115,0.0,1.0
2018-05-29,38.37,38.63,37.95,38.42,689060,38.37,38.63,37.95,38.42,689060,0.0,1.0
2018-05-30,38.18,38.98,38.01,38.6,674199,38.18,38.98,38.01,38.6,674199,0.0,1.0
2018-05-31,37.48,38.45,37.42,38.19,729887,37.48,38.45,37.42,38.19,729887,0.0,1.0
2018-06-01,36.45,37.74,36.44,37.62,1671998,36.45,37.74,36.44,37.62,1671998,0.0,1.0
2018-06-04,37.36,37.36,36.07,36.5,1044569,37.36,37.36,36.07,36.5,1044569,0.0,1.0
2018-06-05,37.66,37.79,37.17,37.39,713309,37.66,37.79,37.17,37.39,713309,0.0,1.0
2018-06-06,38.15,38.16,37.35,37.79,754853,38.15,38.16,37.35,37.79,754853,0.0,1.0
2018-06-07,38.57,38.8,38.04,38.15,820289,38.57,38.8,38.04,38.15,820289,0.0,1.0
2018-06-08,37.53,37.81,36.83,37.52,1697016,37.53,37.81,36.83,37.52,1697016,0.0,1.0
2018-06-11,37.91,38.2,37.21,37.63,649125,37.91,38.2,37.21,37.63,649125,0.0,1.0
2018-06-12,37.94,38.14,37.35,38.04,566817,37.94,38.14,37.35,38.04,566817,0.0,1.0
2018-06-13,37.99,38.79,37.78,37.95,876015,37.99,38.79,37.78,37.95,876015,0.0,1.0
2018-06-14,38.85,38.93,37.96,38.09,1038158,38.85,38.93,37.96,38.09,1038158,0.0,1.0
2018-06-15,39.32,39.58,38.51,38.55,1474636,39.32,39.58,38.51,38.55,1474636,0.0,1.0
2018-06-18,38.29,39.05,38.08,39.0,902688,38.29,39.05,38.08,39.0,902688,0.0,1.0
2018-06-19,37.86,38.17,37.13,37.91,800664,37.86,38.17,37.13,37.91,800664,0.0,1.0
2018-06-20,38.14,38.33,37.55,37.95,571219,38.14,38.33,37.55,37.95,571219,0.0,1.0
2018-06-21,37.62,38.5,37.53,38.37,542331,37.62,38.5,37.53,38.37,542331,0.0,1.0
2018-06-22,37.6,37.92,37.41,37.84,2834286,37.6,37.92,37.41,37.84,2834286,0.0,1.0
2018-06-25,39.41,41.4,37.7,37.7,4137915,39.41,41.4,37.7,37.7,4137915,0.0,1.0
2018-06-26,39.38,39.83,38.76,39.13,1456916,39.38,39.83,38.76,39.13,1456916,0.0,1.0
2018-06-27,38.66,39.97,38.64,39.35,1336005,38.66,39.97,38.64,39.35,1336005,0.0,1.0
2018-06-28,38.78,38.89,37.96,38.52,1038840,38.78,38.89,37.96,38.52,1038840,0.0,1.0
2018-06-29,38.33,39.27,38.32,38.98,718747,38.33,39.27,38.32,38.98,718747,0.0,1.0
2018-07-02,38.41,38.43,37.84,38.0,608187,38.41,38.43,37.84,38.0,608187,0.0,1.0
2018-07-03,38.49,39.37,38.45,38.5,533932,38.49,39.37,38.45,38.5,533932,0.0,1.0
2018-07-05,40.15,40.21,38.69,38.69,977235,40.15,40.21,38.69,38.69,977235,0.0,1.0
2018-07-06,40.09,40.26,39.4,40.18,657509,40.09,40.26,39.4,40.18,657509,0.0,1.0
2018-07-09,40.51,40.53,39.79,39.79,767377,40.51,40.53,39.79,39.79,767377,0.0,1.0
2018-07-10,41.57,41.95,40.5,40.66,824046,41.57,41.95,40.5,40.66,824046,0.0,1.0
2018-07-11,40.45,41.5,40.26,41.11,1274731,40.45,41.5,40.26,41.11,1274731,0.0,1.0
2018-07-12,40.71,40.84,40.18,40.56,544096,40.71,40.84,40.18,40.56,544096,0.0,1.0
2018-07-13,40.27,40.96,40.21,40.7,690270,40.27,40.96,40.21,40.7,690270,0.0,1.0
2018-07-16,39.69,40.45,39.51,40.26,622875,39.69,40.45,39.51,40.26,622875,0.0,1.0
2018-07-17,40.12,40.14,39.28,39.4,575974,40.12,40.14,39.28,39.4,575974,0.0,1.0
2018-07-18,40.97,41.05,40.07,40.37,614899,40.97,41.05,40.07,40.37,614899,0.0,1.0
2018-07-19,40.91,41.04,40.41,40.98,727997,40.91,41.04,40.41,40.98,727997,0.0,1.0
2018-07-20,40.52,41.2,40.23,40.84,507715,40.52,41.2,40.23,40.84,507715,0.0,1.0
2018-07-23,40.66,41.1,39.5,40.34,879378,40.66,41.1,39.5,40.34,879378,0.0,1.0
2018-07-24,39.92,41.4,39.79,40.99,697567,39.92,41.4,39.79,40.99,697567,0.0,1.0
2018-07-25,41.62,42.15,39.76,39.95,1581085,41.62,42.15,39.76,39.95,1581085,0.0,1.0
2018-07-26,42.16,42.72,41.27,41.45,1128254,42.16,42.72,41.27,41.45,1128254,0.0,1.0
2018-07-27,41.16,42.5,41.11,42.41,823914,41.16,42.5,41.11,42.41,823914,0.0,1.0
2018-07-30,41.78,42.18,40.85,41.13,951178,41.78,42.18,40.85,41.13,951178,0.0,1.0
2018-07-31,43.26,43.4,42.08,42.08,1566155,43.26,43.4,42.08,42.08,1566155,0.0,1.0
2018-08-01,43.18,44.29,41.59,44.27,2850454,43.18,44.29,41.59,44.27,2850454,0.0,1.0
2018-08-02,40.15,41.52,39.07,41.06,3551902,40.15,41.52,39.07,41.06,3551902,0.0,1.0
2018-08-03,41.45,41.68,40.15,40.15,1694214,41.45,41.68,40.15,40.15,1694214,0.0,1.0
2018-08-06,42.72,42.88,41.5,41.58,1091446,42.72,42.88,41.5,41.58,1091446,0.0,1.0
2018-08-07,43.96,43.99,42.89,42.89,1385333,43.96,43.99,42.89,42.89,1385333,0.0,1.0
2018-08-08,44.32,44.56,43.72,44.0,1043031,44.32,44.56,43.72,44.0,1043031,0.0,1.0
2018-08-09,43.05,44.35,43.05,44.32,781811,43.05,44.35,43.05,44.32,781811,0.0,1.0
2018-08-10,42.13,42.58,41.65,42.44,793600,42.13,42.58,41.65,42.44,793600,0.0,1.0
2018-08-13,42.64,42.95,42.02,42.25,645704,42.64,42.95,42.02,42.25,645704,0.0,1.0
2018-08-14,42.02,43.18,41.87,42.75,761010,42.02,43.18,41.87,42.75,761010,0.0,1.0
2018-08-15,41.73,42.2,40.91,41.71,1078207,41.73,42.2,40.91,41.71,1078207,0.0,1.0
2018-08-16,42.14,42.56,41.72,42.07,791718,42.14,42.56,41.72,42.07,791718,0.0,1.0
2018-08-17,42.83,43.04,41.22,41.79,912010,42.83,43.04,41.22,41.79,912010,0.0,1.0
2018-08-20,42.87,43.26,41.93,42.88,1262436,42.87,43.26,41.93,42.88,1262436,0.0,1.0
2018-08-21,43.75,44.08,42.91,43.0,1100336,43.75,44.08,42.91,43.0,1100336,0.0,1.0
2018-08-22,44.1,44.2,43.46,43.51,668990,44.1,44.2,43.46,43.51,668990,0.0,1.0
2018-08-23,43.7,44.47,43.5,43.94,455539,43.7,44.47,43.5,43.94,455539,0.0,1.0
2018-08-24,44.03,44.15,43.5,43.84,493501,44.03,44.15,43.5,43.84,493501,0.0,1.0
2018-08-27,44.8,45.01,43.73,44.07,962050,44.8,45.01,43.73,44.07,962050,0.0,1.0
2018-08-28,44.61,45.39,44.26,45.0,806244,44.61,45.39,44.26,45.0,806244,0.0,1.0
2018-08-29,43.97,44.58,43.84,44.58,708649,43.97,44.58,43.84,44.58,708649,0.0,1.0
2018-08-30,44.07,44.58,43.94,43.98,582419,44.07,44.58,43.94,43.98,582419,0.0,1.0
2018-08-31,43.95,44.51,43.6,44.12,560013,43.95,44.51,43.6,44.12,560013,0.0,1.0
2018-09-04,43.84,43.95,42.94,43.78,776599,43.84,43.95,42.94,43.78,776599,0.0,1.0
2018-09-05,44.3,44.39,43.34,43.79,977783,44.3,44.39,43.34,43.79,977783,0.0,1.0
2018-09-06,44.02,44.68,43.88,44.45,654398,44.02,44.68,43.88,44.45,654398,0.0,1.0
2018-09-07,42.99,44.41,42.86,43.82,855220,42.99,44.41,42.86,43.82,855220,0.0,1.0
2018-09-10,42.27,43.03,41.96,42.99,747188,42.27,43.03,41.96,42.99,747188,0.0,1.0
2018-09-11,40.94,42.18,40.79,42.18,752811,40.94,42.18,40.79,42.18,752811,0.0,1.0
2018-09-12,41.04,41.21,39.59,40.82,1008503,41.04,41.21,39.59,40.82,1008503,0.0,1.0
2018-09-13,39.32,41.64,39.12,41.34,2049291,39.32,41.64,39.12,41.34,2049291,0.0,1.0
2018-09-14,39.71,39.94,39.01,39.33,808318,39.71,39.94,39.01,39.33,808318,0.0,1.0
2018-09-17,38.9,39.75,38.82,39.67,948433,38.9,39.75,38.82,39.67,948433,0.0,1.0
2018-09-18,38.99,39.25,38.72,38.98,673728,38.99,39.25,38.72,38.98,673728,0.0,1.0
2018-09-19,38.52,39.25,38.05,38.95,1018593,38.52,39.25,38.05,38.95,1018593,0.0,1.0
2018-09-20,40.26,40.38,38.8,38.86,1207590,40.26,40.38,38.8,38.86,1207590,0.0,1.0
2018-09-21,39.82,40.82,39.76,40.22,2643274,39.82,40.82,39.76,40.22,2643274,0.0,1.0
2018-09-24,40.07,40.22,39.3,39.54,762799,40.07,40.22,39.3,39.54,762799,0.0,1.0
2018-09-25,38.97,40.15,38.84,39.98,744179,38.97,40.15,38.84,39.98,744179,0.0,1.0
2018-09-26,38.25,39.55,38.21,39.12,596787,38.25,39.55,38.21,39.12,596787,0.0,1.0
2018-09-27,38.21,38.45,38.1,38.38,726861,38.21,38.45,38.1,38.38,726861,0.0,1.0
2018-09-28,38.6,38.63,37.77,38.1,743414,38.6,38.63,37.77,38.1,743414,0.0,1.0
2018-10-01,37.9,38.77,37.81,38.56,584857,37.9,38.77,37.81,38.56,584857,0.0,1.0
2018-10-02,37.83,38.44,37.8,37.93,484099,37.83,38.44,37.8,37.93,484099,0.0,1.0
2018-10-03,37.82,38.02,37.18,38.0,521208,37.82,38.02,37.18,38.0,521208,0.0,1.0
2018-10-04,37.44,38.03,37.35,37.65,686092,37.44,38.03,37.35,37.65,686092,0.0,1.0
2018-10-05,36.11,37.7,35.71,37.47,852942,36.11,37.7,35.71,37.47,852942,0.0,1.0
2018-10-08,36.26,36.6,35.38,35.9,855114,36.26,36.6,35.38,35.9,855114,0.0,1.0
2018-10-09,36.49,36.55,35.67,36.09,633286,36.49,36.55,35.67,36.09,633286,0.0,1.0
2018-10-10,35.46,36.68,35.36,36.16,1005372,35.46,36.68,35.36,36.16,1005372,0.0,1.0
2018-10-11,34.85,35.77,34.49,35.4,1412657,34.85,35.77,34.49,35.4,1412657,0.0,1.0
2018-10-12,35.29,35.72,34.79,35.67,1062023,35.29,35.72,34.79,35.67,1062023,0.0,1.0
2018-10-15,35.55,36.26,35.03,35.11,780457,35.55,36.26,35.03,35.11,780457,0.0,1.0
2018-10-16,37.24,37.28,35.71,35.98,668709,37.24,37.28,35.71,35.98,668709,0.0,1.0
2018-10-17,37.61,38.15,37.0,37.45,578266,37.61,38.15,37.0,37.45,578266,0.0,1.0
2018-10-18,37.22,37.45,36.69,37.39,640144,37.22,37.45,36.69,37.39,640144,0.0,1.0
2018-10-19,37.07,37.86,36.89,37.15,579585,37.07,37.86,36.89,37.15,579585,0.0,1.0
2018-10-22,37.38,37.75,37.12,37.2,447500,37.38,37.75,37.12,37.2,447500,0.0,1.0
2018-10-23,36.67,36.93,35.89,36.3,641256,36.67,36.93,35.89,36.3,641256,0.0,1.0
2018-10-24,34.82,36.88,34.8,36.28,955767,34.82,36.88,34.8,36.28,955767,0.0,1.0
2018-10-25,35.85,36.06,35.13,35.19,750593,35.85,36.06,35.13,35.19,750593,0.0,1.0
2018-10-26,35.4,35.85,34.51,35.28,691264,35.4,35.85,34.51,35.28,691264,0.0,1.0
2018-10-29,35.91,36.79,35.35,35.96,555233,35.91,36.79,35.35,35.96,555233,0.0,1.0
2018-10-30,37.83,37.9,35.92,35.92,565838,37.83,37.9,35.92,35.92,565838,0.0,1.0
2018-10-31,37.44,38.23,37.38,38.18,786072,37.44,38.23,37.38,38.18,786072,0.0,1.0
2018-11-01,40.25,40.67,37.66,37.7,1514375,40.25,40.67,37.66,37.7,1514375,0.0,1.0
2018-11-02,41.5,43.25,37.75,38.4,2772674,41.5,43.25,37.75,38.4,2772674,0.0,1.0
2018-11-05,40.05,40.32,39.17,40.25,1631617,40.05,40.32,39.17,40.25,1631617,0.0,1.0
2018-11-06,41.56,42.17,39.95,39.95,1303593,41.56,42.17,39.95,39.95,1303593,0.0,1.0
2018-11-07,41.49,42.0,41.05,41.85,1026781,41.49,42.0,41.05,41.85,1026781,0.0,1.0
2018-11-08,42.41,42.79,41.17,41.22,629013,42.41,42.79,41.17,41.22,629013,0.0,1.0
2018-11-09,41.37,41.79,40.8,41.52,636501,41.37,41.79,40.8,41.52,636501,0.0,1.0
2018-11-12,35.64,38.0,35.5,37.22,2959166,35.64,38.0,35.5,37.22,2959166,0.0,1.0
2018-11-13,37.54,39.27,35.98,35.98,2610936,37.54,39.27,35.98,35.98,2610936,0.0,1.0
2018-11-14,38.83,38.97,37.8,38.05,1357388,38.83,38.97,37.8,38.05,1357388,0.0,1.0
2018-11-15,40.34,40.85,38.05,38.81,1052485,40.34,40.85,38.05,38.81,1052485,0.0,1.0
2018-11-16,38.8,39.47,38.1,38.29,1478966,38.8,39.47,38.1,38.29,1478966,0.0,1.0
2018-11-19,38.02,38.51,37.07,38.33,892292,38.02,38.51,37.07,38.33,892292,0.0,1.0
2018-11-20,37.51,38.11,37.16,37.16,773403,37.51,38.11,37.16,37.16,773403,0.0,1.0
2018-11-21,38.33,38.71,37.78,38.26,428433,38.33,38.71,37.78,38.26,428433,0.0,1.0
2018-11-23,38.69,39.18,38.02,38.02,173367,38.69,39.18,38.02,38.02,173367,0.0,1.0
2018-11-26,37.43,39.19,36.93,39.19,1019077,37.43,39.19,36.93,39.19,1019077,0.0,1.0
2018-11-27,37.11,37.86,36.33,37.19,756911,37.11,37.86,36.33,37.19,756911,0.0,1.0
2018-11-28,38.56,38.6,37.03,37.57,648823,38.56,38.6,37.03,37.57,648823,0.0,1.0
2018-11-29,37.3,38.65,37.2,38.16,504164,37.3,38.65,37.2,38.16,504164,0.0,1.0
2018-11-30,37.44,37.57,36.71,37.1,948610,37.44,37.57,36.71,37.1,948610,0.0,1.0
2018-12-03,38.67,38.77,38.04,38.14,801839,38.67,38.77,38.04,38.14,801839,0.0,1.0
2018-12-04,37.95,38.73,36.23,36.79,3070575,37.95,38.73,36.23,36.79,3070575,0.0,1.0
2018-12-06,37.98,38.22,36.93,37.13,1317406,37.98,38.22,36.93,37.13,1317406,0.0,1.0
2018-12-07,36.75,38.27,36.58,38.01,638428,36.75,38.27,36.58,38.01,638428,0.0,1.0
2018-12-10,36.89,37.44,36.07,36.52,746034,36.89,37.44,36.07,36.52,746034,0.0,1.0
2018-12-11,37.62,38.29,37.18,37.38,755179,37.62,38.29,37.18,37.38,755179,0.0,1.0
2018-12-12,37.54,38.48,37.5,38.44,609338,37.54,38.48,37.5,38.44,609338,0.0,1.0
2018-12-13,36.94,37.9,36.66,37.61,424464,36.94,37.9,36.66,37.61,424464,0.0,1.0
2018-12-14,35.94,36.94,35.89,36.36,796065,35.94,36.94,35.89,36.36,796065,0.0,1.0
2018-12-17,35.89,37.28,35.6,35.96,829899,35.89,37.28,35.6,35.96,829899,0.0,1.0
2018-12-18,36.87,37.48,36.1,36.49,738776,36.87,37.48,36.1,36.49,738776,0.0,1.0
2018-12-19,34.64,36.99,34.25,36.86,888836,34.64,36.99,34.25,36.86,888836,0.0,1.0
2018-12-20,34.54,35.46,34.2,34.67,603528,34.54,35.46,34.2,34.67,603528,0.0,1.0
2018-12-21,32.87,35.03,32.76,34.42,2420727,32.87,35.03,32.76,34.42,2420727,0.0,1.0
2018-12-24,31.71,32.86,31.71,32.46,463134,31.71,32.86,31.71,32.46,463134,0.0,1.0
2018-12-26,33.55,33.57,31.47,31.89,769290,33.55,33.57,31.47,31.89,769290,0.0,1.0
2018-12-27,33.89,33.89,32.62,33.02,559926,33.89,33.89,32.62,33.02,559926,0.0,1.0
2018-12-28,33.15,34.28,32.86,33.99,625802,33.15,34.28,32.86,33.99,625802,0.0,1.0
2018-12-31,33.18,33.83,32.605,33.23,810762,33.18,33.83,32.605,33.23,810762,0.0,1.0
2019-01-02,34.26,34.42,32.33,32.55,669284,34.26,34.42,32.33,32.55,669284,0.0,1.0
2019-01-03,31.35,32.93,31.25,32.23,2120661,31.35,32.93,31.25,32.23,2120661,0.0,1.0
2019-01-04,32.22,32.95,31.79,32.03,932425,32.22,32.95,31.79,32.03,932425,0.0,1.0
2019-01-07,32.14,32.74,31.66,32.35,1160226,32.14,32.74,31.66,32.35,1160226,0.0,1.0
2019-01-08,32.47,33.23,32.0,32.47,1365244,32.47,33.23,32.0,32.47,1365244,0.0,1.0
2019-01-09,33.95,34.75,32.97,33.15,1217446,33.95,34.75,32.97,33.15,1217446,0.0,1.0
2019-01-10,34.59,34.95,33.7,33.81,908134,34.59,34.95,33.7,33.81,908134,0.0,1.0
2019-01-11,35.81,36.33,34.4,34.47,831680,35.81,36.33,34.4,34.47,831680,0.0,1.0
2019-01-14,35.6,36.0,35.08,35.33,805474,35.6,36.0,35.08,35.33,805474,0.0,1.0
2019-01-15,35.52,36.2,35.3,35.86,507654,35.52,36.2,35.3,35.86,507654,0.0,1.0
2019-01-16,35.7,36.71,35.49,35.59,672280,35.7,36.71,35.49,35.59,672280,0.0,1.0
2019-01-17,36.26,36.54,35.16,35.33,696725,36.26,36.54,35.16,35.33,696725,0.0,1.0
2019-01-18,36.65,37.22,36.1,36.56,752358,36.65,37.22,36.1,36.56,752358,0.0,1.0
2019-01-22,35.66,36.48,35.39,36.48,441168,35.66,36.48,35.39,36.48,441168,0.0,1.0
2019-01-23,35.0,36.15,34.61,35.91,700904,35.0,36.15,34.61,35.91,700904,0.0,1.0
2019-01-24,36.43,36.9,35.48,35.48,794897,36.43,36.9,35.48,35.48,794897,0.0,1.0
2019-01-25,38.2,38.43,36.57,36.87,912139,38.2,38.43,36.57,36.87,912139,0.0,1.0
2019-01-28,38.45,38.75,37.02,37.3,790241,38.45,38.75,37.02,37.3,790241,0.0,1.0
2019-01-29,37.56,38.59,37.51,38.59,944451,37.56,38.59,37.51,38.59,944451,0.0,1.0
2019-01-30,38.44,38.69,37.48,37.97,1299237,38.44,38.69,37.48,37.97,1299237,0.0,1.0
2019-01-31,37.15,38.19,35.36,36.55,2552785,37.15,38.19,35.36,36.55,2552785,0.0,1.0
2019-02-01,37.46,37.85,37.02,37.14,793389,37.46,37.85,37.02,37.14,793389,0.0,1.0
2019-02-04,37.58,37.82,36.75,37.64,864931,37.58,37.82,36.75,37.64,864931,0.0,1.0
2019-02-05,38.75,38.92,37.52,37.52,823594,38.75,38.92,37.52,37.52,823594,0.0,1.0
2019-02-06,39.31,40.0,39.14,39.22,999605,39.31,40.0,39.14,39.22,999605,0.0,1.0
2019-02-07,38.29,38.98,37.65,38.74,922686,38.29,38.98,37.65,38.74,922686,0.0,1.0
2019-02-08,37.94,38.49,37.83,37.88,654278,37.94,38.49,37.83,37.88,654278,0.0,1.0
2019-02-11,38.11,38.42,37.82,38.1,375864,38.11,38.42,37.82,38.1,375864,0.0,1.0
2019-02-12,38.5,38.96,38.4,38.53,543049,38.5,38.96,38.4,38.53,543049,0.0,1.0
2019-02-13,38.66,38.95,38.54,38.58,508611,38.66,38.95,38.54,38.58,508611,0.0,1.0
2019-02-14,39.18,39.5,38.43,38.58,544877,39.18,39.5,38.43,38.58,544877,0.0,1.0
2019-02-15,40.01,40.01,39.31,39.52,606550,40.01,40.01,39.31,39.52,606550,0.0,1.0
2019-02-19,39.13,40.11,39.1,39.76,761970,39.13,40.11,39.1,39.76,761970,0.0,1.0
2019-02-20,39.38,39.71,39.0,39.26,521754,39.38,39.71,39.0,39.26,521754,0.0,1.0
2019-02-21,39.31,39.61,39.08,39.38,368295,39.31,39.61,39.08,39.38,368295,0.0,1.0
2019-02-22,39.79,40.19,39.43,39.6,387398,39.79,40.19,39.43,39.6,387398,0.0,1.0
2019-02-25,40.01,40.83,39.95,40.2,476634,40.01,40.83,39.95,40.2,476634,0.0,1.0
2019-02-26,39.44,39.97,39.05,39.84,579615,39.44,39.97,39.05,39.84,579615,0.0,1.0
2019-02-27,39.51,39.57,38.79,39.22,359711,39.51,39.57,38.79,39.22,359711,0.0,1.0
2019-02-28,40.13,40.23,39.0,39.31,668109,40.13,40.23,39.0,39.31,668109,0.0,1.0
2019-03-01,41.07,41.26,40.4,40.77,719942,41.07,41.26,40.4,40.77,719942,0.0,1.0
2019-03-04,41.49,41.87,40.91,41.16,885925,41.49,41.87,40.91,41.16,885925,0.0,1.0
2019-03-05,41.39,42.0,41.29,41.5,541123,41.39,42.0,41.29,41.5,541123,0.0,1.0
2019-03-06,40.28,41.3,40.05,41.29,596161,40.28,41.3,40.05,41.29,596161,0.0,1.0
2019-03-07,39.69,40.14,39.32,40.12,376227,39.69,40.14,39.32,40.12,376227,0.0,1.0
2019-03-08,40.07,40.09,38.79,39.2,352270,40.07,40.09,38.79,39.2,352270,0.0,1.0
2019-03-11,41.5,41.71,40.29,40.29,710036,41.5,41.71,40.29,40.29,710036,0.0,1.0
2019-03-12,41.07,41.68,40.7,41.5,332974,41.07,41.68,40.7,41.5,332974,0.0,1.0
2019-03-13,41.16,41.72,41.12,41.34,525450,41.16,41.72,41.12,41.34,525450,0.0,1.0
2019-03-14,40.5,41.4,40.48,41.15,436612,40.5,41.4,40.48,41.15,436612,0.0,1.0
2019-03-15,41.37,41.74,40.51,40.66,995366,41.37,41.74,40.51,40.66,995366,0.0,1.0
2019-03-18,41.54,41.7,40.83,41.44,750162,41.54,41.7,40.83,41.44,750162,0.0,1.0
2019-03-19,42.14,42.35,41.59,41.81,537457,42.14,42.35,41.59,41.81,537457,0.0,1.0
2019-03-20,41.26,42.26,40.73,42.05,430900,41.26,42.26,40.73,42.05,430900,0.0,1.0
2019-03-21,43.23,43.61,41.42,41.42,879308,43.23,43.61,41.42,41.42,879308,0.0,1.0
2019-03-22,41.8,43.12,41.77,42.94,453244,41.8,43.12,41.77,42.94,453244,0.0,1.0
2019-03-25,42.03,42.47,41.23,41.59,523631,42.03,42.47,41.23,41.59,523631,0.0,1.0
2019-03-26,42.52,43.08,42.12,42.37,397307,42.52,43.08,42.12,42.37,397307,0.0,1.0
2019-03-27,41.78,42.67,41.21,42.47,307889,41.78,42.67,41.21,42.47,307889,0.0,1.0
2019-03-28,41.62,42.35,41.24,41.92,367569,41.62,42.35,41.24,41.92,367569,0.0,1.0
2019-03-29,42.07,42.18,41.75,42.09,549373,42.07,42.18,41.75,42.09,549373,0.0,1.0
2019-04-01,40.53,40.92,39.29,40.32,1297992,40.53,40.92,39.29,40.32,1297992,0.0,1.0
2019-04-02,40.95,41.27,40.38,40.65,544349,40.95,41.27,40.38,40.65,544349,0.0,1.0
2019-04-03,42.64,42.98,41.49,41.65,842637,42.64,42.98,41.49,41.65,842637,0.0,1.0
2019-04-04,42.8,43.5,42.33,42.62,747954,42.8,43.5,42.33,42.62,747954,0.0,1.0
2019-04-05,43.21,43.4,42.72,42.72,492391,43.21,43.4,42.72,42.72,492391,0.0,1.0
2019-04-08,43.41,43.5,42.67,43.09,504738,43.41,43.5,42.67,43.09,504738,0.0,1.0
2019-04-09,43.22,43.59,42.99,43.21,309016,43.22,43.59,42.99,43.21,309016,0.0,1.0
2019-04-10,43.99,44.07,43.17,43.18,447848,43.99,44.07,43.17,43.18,447848,0.0,1.0
2019-04-11,43.98,44.35,43.72,44.09,391228,43.98,44.35,43.72,44.09,391228,0.0,1.0
2019-04-12,44.72,44.81,43.97,44.32,383752,44.72,44.81,43.97,44.32,383752,0.0,1.0
2019-04-15,44.73,44.89,44.21,44.66,364167,44.73,44.89,44.21,44.66,364167,0.0,1.0
2019-04-16,46.22,46.34,44.94,44.99,869101,46.22,46.34,44.94,44.99,869101,0.0,1.0
2019-04-17,46.83,47.67,46.25,46.82,501715,46.83,47.67,46.25,46.82,501715,0.0,1.0
2019-04-18,47.18,47.24,46.34,46.61,500917,47.18,47.24,46.34,46.61,500917,0.0,1.0
2019-04-22,46.81,47.3,46.66,47.11,285017,46.81,47.3,46.66,47.11,285017,0.0,1.0
2019-04-23,47.14,47.4,46.64,46.87,531032,47.14,47.4,46.64,46.87,531032,0.0,1.0
2019-04-24,48.01,48.39,47.13,47.15,610070,48.01,48.39,47.13,47.15,610070,0.0,1.0
2019-04-25,47.4,48.15,46.57,48.09,655036,47.4,48.15,46.57,48.09,655036,0.0,1.0
2019-04-26,47.08,47.49,46.52,46.83,509437,47.08,47.49,46.52,46.83,509437,0.0,1.0
2019-04-29,47.22,47.58,46.8,47.05,517514,47.22,47.58,46.8,47.05,517514,0.0,1.0
2019-04-30,47.58,47.82,47.04,47.42,695636,47.58,47.82,47.04,47.42,695636,0.0,1.0
2019-05-01,48.1,48.6,47.53,48.17,939629,48.1,48.6,47.53,48.17,939629,0.0,1.0
2019-05-02,49.31,49.49,46.59,48.16,1149825,49.31,49.49,46.59,48.16,1149825,0.0,1.0
2019-05-03,50.02,50.12,48.65,49.43,1166147,50.02,50.12,48.65,49.43,1166147,0.0,1.0
2019-05-06,49.71,49.8,48.26,48.5,898510,49.71,49.8,48.26,48.5,898510,0.0,1.0
2019-05-07,49.05,49.57,48.47,49.22,741456,49.05,49.57,48.47,49.22,741456,0.0,1.0
2019-05-08,48.98,49.6,48.69,48.9,477511,48.98,49.6,48.69,48.9,477511,0.0,1.0
2019-05-09,48.68,48.97,47.8,48.24,581431,48.68,48.97,47.8,48.24,581431,0.0,1.0
2019-05-10,48.55,49.36,47.59,48.43,561588,48.55,49.36,47.59,48.43,561588,0.0,1.0
2019-05-13,44.78,47.52,44.69,47.13,1326658,44.78,47.52,44.69,47.13,1326658,0.0,1.0
2019-05-14,45.73,45.88,44.79,45.25,989037,45.73,45.88,44.79,45.25,989037,0.0,1.0
2019-05-15,46.03,46.29,44.68,45.37,483317,46.03,46.29,44.68,45.37,483317,0.0,1.0
2019-05-16,44.64,46.25,44.38,45.41,939512,44.64,46.25,44.38,45.41,939512,0.0,1.0
2019-05-17,42.2,44.0,41.94,43.94,869845,42.2,44.0,41.94,43.94,869845,0.0,1.0
2019-05-20,41.0,41.95,40.76,41.29,1247421,41.0,41.95,40.76,41.29,1247421,0.0,1.0
2019-05-21,41.0,42.34,40.92,41.65,977406,41.0,42.34,40.92,41.65,977406,0.0,1.0
2019-05-22,40.39,41.08,40.02,40.59,513286,40.39,41.08,40.02,40.59,513286,0.0,1.0
2019-05-23,39.35,40.0,38.92,39.72,1169365,39.35,40.0,38.92,39.72,1169365,0.0,1.0
2019-05-24,39.4,40.17,39.15,39.31,612515,39.4,40.17,39.15,39.31,612515,0.0,1.0
2019-05-28,38.05,39.59,38.02,39.59,784507,38.05,39.59,38.02,39.59,784507,0.0,1.0
2019-05-29,38.06,38.56,37.36,37.63,801560,38.06,38.56,37.36,37.63,801560,0.0,1.0
2019-05-30,38.29,38.66,37.89,38.08,438037,38.29,38.66,37.89,38.08,438037,0.0,1.0
2019-05-31,37.37,37.95,37.24,37.84,547201,37.37,37.95,37.24,37.84,547201,0.0,1.0
2019-06-03,37.99,38.68,37.66,37.92,768003,37.99,38.68,37.66,37.92,768003,0.0,1.0
2019-06-04,39.98,40.06,38.32,38.48,507115,39.98,40.06,38.32,38.48,507115,0.0,1.0
2019-06-05,40.08,40.85,39.71,40.46,640687,40.08,40.85,39.71,40.46,640687,0.0,1.0
2019-06-06,40.14,40.34,39.35,40.18,409906,40.14,40.34,39.35,40.18,409906,0.0,1.0
2019-06-07,40.71,40.94,40.08,40.44,476305,40.71,40.94,40.08,40.44,476305,0.0,1.0
2019-06-10,41.69,42.19,40.95,40.95,371538,41.69,42.19,40.95,40.95,371538,0.0,1.0
2019-06-11,42.14,42.37,41.59,42.25,445379,42.14,42.37,41.59,42.25,445379,0.0,1.0
2019-06-12,41.44,41.93,41.17,41.93,277167,41.44,41.93,41.17,41.93,277167,0.0,1.0
2019-06-13,41.66,42.02,41.33,41.69,274971,41.66,42.02,41.33,41.69,274971,0.0,1.0
2019-06-14,39.86,41.14,39.72,41.14,492239,39.86,41.14,39.72,41.14,492239,0.0,1.0
2019-06-17,39.99,40.55,39.56,39.99,509454,39.99,40.55,39.56,39.99,509454,0.0,1.0
2019-06-18,41.08,41.96,40.22,40.22,516063,41.08,41.96,40.22,40.22,516063,0.0,1.0
2019-06-19,41.22,41.52,40.65,41.35,281656,41.22,41.52,40.65,41.35,281656,0.0,1.0
2019-06-20,41.91,42.32,41.43,42.06,368494,41.91,42.32,41.43,42.06,368494,0.0,1.0
2019-06-21,41.26,42.05,41.2,41.62,792870,41.26,42.05,41.2,41.62,792870,0.0,1.0
2019-06-24,41.62,42.15,41.43,41.44,488713,41.62,42.15,41.43,41.44,488713,0.0,1.0
2019-06-25,40.78,41.96,40.67,41.67,548365,40.78,41.96,40.67,41.67,548365,0.0,1.0
2019-06-26,42.18,42.57,41.52,41.52,364027,42.18,42.57,41.52,41.52,364027,0.0,1.0
2019-06-27,43.31,43.6,42.12,42.39,668035,43.31,43.6,42.12,42.39,668035,0.0,1.0
2019-06-28,43.7,43.88,42.75,43.58,875858,43.7,43.88,42.75,43.58,875858,0.0,1.0
2019-07-01,44.9,45.89,44.44,45.06,847292,44.9,45.89,44.44,45.06,847292,0.0,1.0
2019-07-02,44.39,44.76,44.08,44.66,500620,44.39,44.76,44.08,44.66,500620,0.0,1.0
2019-07-03,44.24,44.64,43.57,44.58,196689,44.24,44.64,43.57,44.58,196689,0.0,1.0
2019-07-05,44.18,44.19,43.61,43.89,252049,44.18,44.19,43.61,43.89,252049,0.0,1.0
2019-07-08,41.6,43.63,41.23,43.61,1491015,41.6,43.63,41.23,43.61,1491015,0.0,1.0
2019-07-09,42.67,42.7,41.57,41.57,642242,42.67,42.7,41.57,41.57,642242,0.0,1.0
2019-07-10,42.91,43.7,42.6,43.21,308252,42.91,43.7,42.6,43.21,308252,0.0,1.0
2019-07-11,42.71,43.17,42.07,43.07,351668,42.71,43.17,42.07,43.07,351668,0.0,1.0
2019-07-12,43.57,43.93,42.74,42.75,367957,43.57,43.93,42.74,42.75,367957,0.0,1.0
2019-07-15,43.87,44.04,43.57,43.77,376224,43.87,44.04,43.57,43.77,376224,0.0,1.0
2019-07-16,44.13,44.28,43.14,43.85,463989,44.13,44.28,43.14,43.85,463989,0.0,1.0
2019-07-17,43.92,44.49,43.65,44.49,506629,43.92,44.49,43.65,44.49,506629,0.0,1.0
2019-07-18,44.97,45.2,43.83,43.83,589998,44.97,45.2,43.83,43.83,589998,0.0,1.0
2019-07-19,45.39,45.7,44.98,44.98,554912,45.39,45.7,44.98,44.98,554912,0.0,1.0
2019-07-22,46.54,46.9,45.63,45.63,641762,46.54,46.9,45.63,45.63,641762,0.0,1.0
2019-07-23,47.15,47.21,46.65,46.95,549873,47.15,47.21,46.65,46.95,549873,0.0,1.0
2019-07-24,48.99,49.02,47.09,47.37,525721,48.99,49.02,47.09,47.37,525721,0.0,1.0
2019-07-25,48.4,48.82,48.04,48.62,592448,48.4,48.82,48.04,48.62,592448,0.0,1.0
2019-07-26,48.63,48.97,48.42,48.76,566585,48.63,48.97,48.42,48.76,566585,0.0,1.0
2019-07-29,48.87,48.89,48.34,48.49,291872,48.87,48.89,48.34,48.49,291872,0.0,1.0
2019-07-30,49.32,49.34,48.21,48.58,774608,49.32,49.34,48.21,48.58,774608,0.0,1.0
2019-07-31,49.05,50.01,48.67,49.37,1138227,49.05,50.01,48.67,49.37,1138227,0.0,1.0
2019-08-01,57.08,60.0,51.4,51.4,3521382,57.08,60.0,51.4,51.4,3521382,0.0,1.0
2019-08-02,55.15,56.98,55.12,56.13,1589590,55.15,56.98,55.12,56.13,1589590,0.0,1.0
2019-08-05,52.2,53.83,51.8,53.75,1772904,52.2,53.83,51.8,53.75,1772904,0.0,1.0
2019-08-06,52.65,53.81,52.16,52.74,1363290,52.65,53.81,52.16,52.74,1363290,0.0,1.0
2019-08-07,52.34,53.16,51.97,52.05,1174192,52.34,53.16,51.97,52.05,1174192,0.0,1.0
2019-08-08,54.31,54.52,52.48,52.83,1118280,54.31,54.52,52.48,52.83,1118280,0.0,1.0
2019-08-09,53.1,53.84,52.8,53.84,446711,53.1,53.84,52.8,53.84,446711,0.0,1.0
2019-08-12,52.22,52.57,51.8,52.48,702102,52.22,52.57,51.8,52.48,702102,0.0,1.0
2019-08-13,53.27,53.68,52.07,52.37,755677,53.27,53.68,52.07,52.37,755677,0.0,1.0
2019-08-14,52.5,52.94,51.93,52.17,702398,52.5,52.94,51.93,52.17,702398,0.0,1.0
2019-08-15,52.65,52.96,52.17,52.58,551580,52.65,52.96,52.17,52.58,551580,0.0,1.0
2019-08-16,54.54,54.76,53.4,53.4,886887,54.54,54.76,53.4,53.4,886887,0.0,1.0
2019-08-19,54.57,55.77,54.42,55.3,602327,54.57,55.77,54.42,55.3,602327,0.0,1.0
2019-08-20,54.71,55.26,54.3,54.6,560412,54.71,55.26,54.3,54.6,560412,0.0,1.0
2019-08-21,54.98,55.69,54.91,55.38,490825,54.98,55.69,54.91,55.38,490825,0.0,1.0
2019-08-22,54.93,55.23,54.57,55.04,431406,54.93,55.23,54.57,55.04,431406,0.0,1.0
2019-08-23,52.99,54.82,52.82,54.6,1038090,52.99,54.82,52.82,54.6,1038090,0.0,1.0
2019-08-26,53.03,53.97,52.83,53.83,415920,53.03,53.97,52.83,53.83,415920,0.0,1.0
2019-08-27,52.02,53.98,52.0,53.61,459506,52.02,53.98,52.0,53.61,459506,0.0,1.0
2019-08-28,52.44,52.64,51.05,51.75,517433,52.44,52.64,51.05,51.75,517433,0.0,1.0
2019-08-29,53.16,53.84,53.06,53.31,499116,53.16,53.84,53.06,53.31,499116,0.0,1.0
2019-08-30,53.64,53.91,53.19,53.68,741633,53.64,53.91,53.19,53.68,741633,0.0,1.0
2019-09-03,52.55,53.19,52.02,52.97,434034,52.55,53.19,52.02,52.97,434034,0.0,1.0
2019-09-04,53.22,53.99,52.91,53.19,467747,53.22,53.99,52.91,53.19,467747,0.0,1.0
2019-09-05,54.56,55.34,53.87,54.01,459641,54.56,55.34,53.87,54.01,459641,0.0,1.0
2019-09-06,54.78,55.25,54.13,54.71,585207,54.78,55.25,54.13,54.71,585207,0.0,1.0
2019-09-09,54.62,55.85,54.45,55.16,754133,54.62,55.85,54.45,55.16,754133,0.0,1.0
2019-09-10,54.68,54.71,53.88,54.61,712071,54.68,54.71,53.88,54.61,712071,0.0,1.0
2019-09-11,55.34,56.07,54.64,54.97,615092,55.34,56.07,54.64,54.97,615092,0.0,1.0
2019-09-12,56.2,56.65,55.2,56.5,740185,56.2,56.65,55.2,56.5,740185,0.0,1.0
2019-09-13,55.58,56.58,55.57,56.22,533587,55.58,56.58,55.57,56.22,533587,0.0,1.0
2019-09-16,55.72,56.32,54.53,54.98,511625,55.72,56.32,54.53,54.98,511625,0.0,1.0
2019-09-17,54.33,55.57,54.12,55.46,612332,54.33,55.57,54.12,55.46,612332,0.0,1.0
2019-09-18,54.85,55.33,54.07,54.74,841189,54.85,55.33,54.07,54.74,841189,0.0,1.0
2019-09-19,54.94,55.99,54.9,55.18,389549,54.94,55.99,54.9,55.18,389549,0.0,1.0
2019-09-20,54.46,54.96,53.37,54.85,1173782,54.46,54.96,53.37,54.85,1173782,0.0,1.0
2019-09-23,54.71,55.41,54.12,54.43,373269,54.71,55.41,54.12,54.43,373269,0.0,1.0
2019-09-24,53.86,55.65,53.76,54.92,570218,53.86,55.65,53.76,54.92,570218,0.0,1.0
2019-09-25,54.73,54.94,53.22,53.6,405293,54.73,54.94,53.22,53.6,405293,0.0,1.0
2019-09-26,54.17,54.82,53.92,54.46,231077,54.17,54.82,53.92,54.46,231077,0.0,1.0
2019-09-27,53.2,54.66,53.14,54.1,470346,53.2,54.66,53.14,54.1,470346,0.0,1.0
2019-09-30,53.58,53.82,53.1,53.31,309340,53.58,53.82,53.1,53.31,309340,0.0,1.0
2019-10-01,52.95,54.48,52.67,53.75,454328,52.95,54.48,52.67,53.75,454328,0.0,1.0
2019-10-02,52.09,52.95,51.96,52.6,630359,52.09,52.95,51.96,52.6,630359,0.0,1.0
2019-10-03,53.26,53.54,51.59,52.05,524525,53.26,53.54,51.59,52.05,524525,0.0,1.0
2019-10-04,54.58,54.65,53.23,54.5,664298,54.58,54.65,53.23,54.5,664298,0.0,1.0
2019-10-07,55.28,55.76,54.23,54.23,1035717,55.28,55.76,54.23,54.23,1035717,0.0,1.0
2019-10-08,52.86,54.96,52.83,54.96,636597,52.86,54.96,52.83,54.96,636597,0.0,1.0
2019-10-09,53.77,54.0,53.17,53.49,583448,53.77,54.0,53.17,53.49,583448,0.0,1.0
2019-10-10,54.27,54.91,53.75,53.89,447499,54.27,54.91,53.75,53.89,447499,0.0,1.0
2019-10-11,56.11,56.62,55.1,55.32,702601,56.11,56.62,55.1,55.32,702601,0.0,1.0
2019-10-14,55.22,55.94,55.2,55.76,493252,55.22,55.94,55.2,55.76,493252,0.0,1.0
2019-10-15,55.32,56.24,55.08,55.3,543642,55.32,56.24,55.08,55.3,543642,0.0,1.0
2019-10-16,54.55,55.63,54.43,55.29,595070,54.55,55.63,54.43,55.29,595070,0.0,1.0
2019-10-17,56.44,57.29,55.88,56.62,754660,56.44,57.29,55.88,56.62,754660,0.0,1.0
2019-10-18,56.04,56.92,55.32,56.36,379896,56.04,56.92,55.32,56.36,379896,0.0,1.0
2019-10-21,57.5,57.9,56.6,56.6,591707,57.5,57.9,56.6,56.6,591707,0.0,1.0
2019-10-22,56.1,57.66,55.74,57.52,587269,56.1,57.66,55.74,57.52,587269,0.0,1.0
2019-10-23,55.36,56.13,54.97,55.74,447040,55.36,56.13,54.97,55.74,447040,0.0,1.0
2019-10-24,55.59,56.28,55.45,56.09,542703,55.59,56.28,55.45,56.09,542703,0.0,1.0
2019-10-25,56.09,56.72,55.4,55.62,489518,56.09,56.72,55.4,55.62,489518,0.0,1.0
2019-10-28,57.75,57.8,56.36,56.37,566593,57.75,57.8,56.36,56.37,566593,0.0,1.0
2019-10-29,58.03,58.24,57.15,57.71,584591,58.03,58.24,57.15,57.71,584591,0.0,1.0
2019-10-30,58.49,58.72,57.5,58.64,1040837,58.49,58.72,57.5,58.64,1040837,0.0,1.0
2019-10-31,67.96,69.26,60.4,60.69,3449476,67.96,69.26,60.4,60.69,3449476,0.0,1.0
2019-11-01,72.43,72.52,68.18,68.76,2003571,72.43,72.52,68.18,68.76,2003571,0.0,1.0
2019-11-04,68.01,72.25,67.57,72.24,2211447,68.01,72.25,67.57,72.24,2211447,0.0,1.0
2019-11-05,70.22,70.44,67.66,67.77,1549956,70.22,70.44,67.66,67.77,1549956,0.0,1.0
2019-11-06,68.56,69.91,68.34,69.46,880380,68.56,69.91,68.34,69.46,880380,0.0,1.0
2019-11-07,68.75,69.92,68.51,69.27,1120692,68.75,69.92,68.51,69.27,1120692,0.0,1.0
2019-11-08,71.13,71.17,68.67,68.93,627201,71.13,71.17,68.67,68.93,627201,0.0,1.0
2019-11-11,70.74,70.97,69.77,70.17,534027,70.74,70.97,69.77,70.17,534027,0.0,1.0
2019-11-12,71.98,72.43,70.8,70.93,821667,71.98,72.43,70.8,70.93,821667,0.0,1.0
2019-11-13,71.95,72.14,70.29,71.21,566202,71.95,72.14,70.29,71.21,566202,0.0,1.0
2019-11-14,72.26,72.73,71.32,71.95,567693,72.26,72.73,71.32,71.95,567693,0.0,1.0
2019-11-15,72.71,73.5,72.5,72.97,736164,72.71,73.5,72.5,72.97,736164,0.0,1.0
2019-11-18,72.24,72.91,72.05,72.6,505756,72.24,72.91,72.05,72.6,505756,0.0,1.0
2019-11-19,71.79,72.64,71.76,72.35,372736,71.79,72.64,71.76,72.35,372736,0.0,1.0
2019-11-20,70.47,72.26,69.91,71.5,639735,70.47,72.26,69.91,71.5,639735,0.0,1.0
2019-11-21,69.64,70.72,69.37,70.51,601624,69.64,70.72,69.37,70.51,601624,0.0,1.0
2019-11-22,69.57,70.61,69.22,70.16,345369,69.57,70.61,69.22,70.16,345369,0.0,1.0
2019-11-25,71.44,71.85,69.58,70.0,701162,71.44,71.85,69.58,70.0,701162,0.0,1.0
2019-11-26,72.25,72.37,70.96,71.37,882176,72.25,72.37,70.96,71.37,882176,0.0,1.0
2019-11-27,72.81,73.14,72.28,72.45,284363,72.81,73.14,72.28,72.45,284363,0.0,1.0
2019-11-29,71.7,72.53,71.5,72.5,257507,71.7,72.53,71.5,72.5,257507,0.0,1.0
2019-12-02,70.86,72.0,70.6,71.72,628327,70.86,72.0,70.6,71.72,628327,0.0,1.0
2019-12-03,70.67,70.78,68.5,69.22,733070,70.67,70.78,68.5,69.22,733070,0.0,1.0
2019-12-04,71.29,71.93,70.87,71.5,775657,71.29,71.93,70.87,71.5,775657,0.0,1.0
2019-12-05,72.1,72.2,71.17,71.52,650612,72.1,72.2,71.17,71.52,650612,0.0,1.0
2019-12-06,74.12,74.42,73.15,73.24,791350,74.12,74.42,73.15,73.24,791350,0.0,1.0
2019-12-09,73.85,74.35,73.75,73.78,472455,73.85,74.35,73.75,73.78,472455,0.0,1.0
2019-12-10,74.24,74.57,73.74,73.97,382897,74.24,74.57,73.74,73.97,382897,0.0,1.0
2019-12-11,75.89,76.0,74.17,74.57,365351,75.89,76.0,74.17,74.57,365351,0.0,1.0
2019-12-12,76.56,76.93,73.72,75.29,711557,76.56,76.93,73.72,75.29,711557,0.0,1.0
2019-12-13,76.94,77.77,76.05,76.08,344543,76.94,77.77,76.05,76.08,344543,0.0,1.0
2019-12-16,77.57,78.36,77.29,77.54,387747,77.57,78.36,77.29,77.54,387747,0.0,1.0
2019-12-17,78.13,78.47,77.75,78.09,531747,78.13,78.47,77.75,78.09,531747,0.0,1.0
2019-12-18,78.59,78.78,77.42,78.06,506211,78.59,78.78,77.42,78.06,506211,0.0,1.0
2019-12-19,81.2,81.9,77.97,78.57,1572351,81.2,81.9,77.97,78.57,1572351,0.0,1.0
2019-12-20,81.01,81.88,80.44,81.45,1692095,81.01,81.88,80.44,81.45,1692095,0.0,1.0
2019-12-23,82.17,82.46,80.81,81.37,753490,82.17,82.46,80.81,81.37,753490,0.0,1.0
2019-12-24,82.31,82.88,81.5,82.5,298157,82.31,82.88,81.5,82.5,298157,0.0,1.0
2019-12-26,82.83,82.88,81.63,82.39,380634,82.83,82.88,81.63,82.39,380634,0.0,1.0
2019-12-27,83.36,83.56,82.76,83.12,479845,83.36,83.56,82.76,83.12,479845,0.0,1.0
2019-12-30,83.36,83.6,82.02,83.22,408500,83.36,83.6,82.02,83.22,408500,0.0,1.0
2019-12-31,82.41,83.35,82.13,82.88,605892,82.41,83.35,82.13,82.88,605892,0.0,1.0
2020-01-02,85.0,85.05,82.94,83.58,605198,85.0,85.05,82.94,83.58,605198,0.0,1.0
2020-01-03,83.66,84.85,83.0,83.15,888765,83.66,84.85,83.0,83.15,888765,0.0,1.0
2020-01-06,82.75,83.28,81.35,82.5,491950,82.75,83.28,81.35,82.5,491950,0.0,1.0
2020-01-07,83.53,83.74,82.26,82.81,452819,83.53,83.74,82.26,82.81,452819,0.0,1.0
2020-01-08,84.29,85.07,83.31,83.74,477741,84.29,85.07,83.31,83.74,477741,0.0,1.0
2020-01-09,85.34,86.65,84.81,85.44,542822,85.34,86.65,84.81,85.44,542822,0.0,1.0
2020-01-10,84.66,85.51,83.58,85.1,600802,84.66,85.51,83.58,85.1,600802,0.0,1.0
2020-01-13,85.88,86.07,85.01,85.37,467727,85.88,86.07,85.01,85.37,467727,0.0,1.0
2020-01-14,84.91,85.69,83.97,85.55,399380,84.91,85.69,83.97,85.55,399380,0.0,1.0
2020-01-15,83.44,84.99,83.31,84.92,623073,83.44,84.99,83.31,84.92,623073,0.0,1.0
2020-01-16,84.46,84.68,83.61,84.14,467353,84.46,84.68,83.61,84.14,467353,0.0,1.0
2020-01-17,84.11,85.19,83.95,85.19,508289,84.11,85.19,83.95,85.19,508289,0.0,1.0
2020-01-21,82.75,84.1,82.58,84.0,1080868,82.75,84.1,82.58,84.0,1080868,0.0,1.0
2020-01-22,83.19,84.83,82.63,83.78,981078,83.19,84.83,82.63,83.78,981078,0.0,1.0
2020-01-23,86.04,86.46,82.88,83.05,955484,86.04,86.46,82.88,83.05,955484,0.0,1.0
2020-01-24,83.19,85.6,82.55,84.71,539599,83.19,85.6,82.55,84.71,539599,0.0,1.0
2020-01-27,80.69,81.39,79.22,80.8,552258,80.69,81.39,79.22,80.8,552258,0.0,1.0
2020-01-28,83.32,83.53,80.69,81.87,677069,83.32,83.53,80.69,81.87,677069,0.0,1.0
2020-01-29,81.61,86.02,80.8,86.02,1164323,81.61,86.02,80.8,86.02,1164323,0.0,1.0
2020-01-30,83.7,91.63,82.52,87.68,2556789,83.7,91.63,82.52,87.68,2556789,0.0,1.0
2020-01-31,76.81,83.3,76.56,82.72,1710425,76.81,83.3,76.56,82.72,1710425,0.0,1.0
2020-02-03,77.19,77.83,74.67,76.84,1190892,77.19,77.83,74.67,76.84,1190892,0.0,1.0
2020-02-04,79.55,80.12,78.2,79.08,955666,79.55,80.12,78.2,79.08,955666,0.0,1.0
2020-02-05,79.72,81.08,79.06,80.66,491104,79.72,81.08,79.06,80.66,491104,0.0,1.0
2020-02-06,78.49,79.93,77.55,79.85,472053,78.49,79.93,77.55,79.85,472053,0.0,1.0
2020-02-07,78.15,78.76,76.8,77.21,832587,78.15,78.76,76.8,77.21,832587,0.0,1.0
2020-02-10,78.37,78.41,76.07,77.24,866192,78.37,78.41,76.07,77.24,866192,0.0,1.0
2020-02-11,80.18,81.04,79.01,79.01,784179,80.18,81.04,79.01,79.01,784179,0.0,1.0
2020-02-12,81.74,81.84,80.36,81.08,553843,81.74,81.84,80.36,81.08,553843,0.0,1.0
2020-02-13,80.7,81.7,79.98,81.0,650932,80.7,81.7,79.98,81.0,650932,0.0,1.0
2020-02-14,81.59,81.95,80.13,81.94,778010,81.59,81.95,80.13,81.94,778010,0.0,1.0
2020-02-18,78.99,80.4,77.8,80.29,921814,78.99,80.4,77.8,80.29,921814,0.0,1.0
2020-02-19,80.73,81.56,79.74,79.82,364757,80.73,81.56,79.74,79.82,364757,0.0,1.0
2020-02-20,78.77,80.49,77.68,80.29,523830,78.77,80.49,77.68,80.29,523830,0.0,1.0
2020-02-21,77.22,78.51,77.11,78.51,628077,77.22,78.51,77.11,78.51,628077,0.0,1.0
2020-02-24,74.35,76.07,72.06,73.07,875037,74.35,76.07,72.06,73.07,875037,0.0,1.0
2020-02-25,72.61,75.33,72.58,75.11,906050,72.61,75.33,72.58,75.11,906050,0.0,1.0
2020-02-26,70.61,73.53,69.76,72.88,720688,70.61,73.53,69.76,72.88,720688,0.0,1.0
2020-02-27,66.92,69.41,66.5,68.02,968993,66.92,69.41,66.5,68.02,968993,0.0,1.0
2020-02-28,68.64,69.05,63.29,64.06,1180472,68.64,69.05,63.29,64.06,1180472,0.0,1.0
2020-03-02,71.15,71.31,67.07,69.39,1109775,71.15,71.31,67.07,69.39,1109775,0.0,1.0
2020-03-03,68.65,72.5,68.02,71.65,634691,68.65,72.5,68.02,71.65,634691,0.0,1.0
2020-03-04,71.74,71.87,69.18,70.52,725045,71.74,71.87,69.18,70.52,725045,0.0,1.0
2020-03-05,70.75,71.52,69.42,69.42,707120,70.75,71.52,69.42,69.42,707120,0.0,1.0
2020-03-06,68.61,70.18,67.17,68.5,676333,68.61,70.18,67.17,68.5,676333,0.0,1.0
2020-03-09,62.72,66.99,62.46,63.62,861205,62.72,66.99,62.46,63.62,861205,0.0,1.0
2020-03-10,67.2,67.35,63.48,64.91,757364,67.2,67.35,63.48,64.91,757364,0.0,1.0
2020-03-11,62.76,65.32,62.01,64.94,976044,62.76,65.32,62.01,64.94,976044,0.0,1.0
2020-03-12,53.39,60.55,53.11,58.64,1111940,53.39,60.55,53.11,58.64,1111940,0.0,1.0
2020-03-13,61.9,61.98,54.43,56.74,1151135,61.9,61.98,54.43,56.74,1151135,0.0,1.0
2020-03-16,51.27,58.89,51.26,56.11,975469,51.27,58.89,51.26,56.11,975469,0.0,1.0
2020-03-17,56.17,56.39,50.55,52.0,1169912,56.17,56.39,50.55,52.0,1169912,0.0,1.0
2020-03-18,50.55,54.94,47.04,51.26,1155350,50.55,54.94,47.04,51.26,1155350,0.0,1.0
2020-03-19,58.66,60.93,50.28,50.56,1224343,58.66,60.93,50.28,50.56,1224343,0.0,1.0
2020-03-20,55.9,63.69,55.38,61.75,1635555,55.9,63.69,55.38,61.75,1635555,0.0,1.0
2020-03-23,54.63,56.99,52.4,56.74,891386,54.63,56.99,52.4,56.74,891386,0.0,1.0
2020-03-24,60.76,60.79,57.05,58.23,1077673,60.76,60.79,57.05,58.23,1077673,0.0,1.0
2020-03-25,60.08,63.84,58.24,60.96,904774,60.08,63.84,58.24,60.96,904774,0.0,1.0
2020-03-26,65.63,65.99,59.7,61.04,1096843,65.63,65.99,59.7,61.04,1096843,0.0,1.0
2020-03-27,61.92,64.82,61.71,62.7,1009373,61.92,64.82,61.71,62.7,1009373,0.0,1.0
2020-03-30,64.04,65.14,62.0,63.11,862771,64.04,65.14,62.0,63.11,862771,0.0,1.0
2020-03-31,65.63,68.7,64.66,67.5,1213929,65.63,68.7,64.66,67.5,1213929,0.0,1.0
2020-04-01,60.5,64.29,59.9,62.89,797751,60.5,64.29,59.9,62.89,797751,0.0,1.0
2020-04-02,61.98,62.07,59.15,59.76,697805,61.98,62.07,59.15,59.76,697805,0.0,1.0
2020-04-03,59.75,62.9,59.27,61.14,546908,59.75,62.9,59.27,61.14,546908,0.0,1.0
2020-04-06,66.37,66.87,62.46,62.61,823439,66.37,66.87,62.46,62.61,823439,0.0,1.0
2020-04-07,64.7,69.46,64.25,68.3,746709,64.7,69.46,64.25,68.3,746709,0.0,1.0
2020-04-08,66.99,67.79,64.07,66.29,629757,66.99,67.79,64.07,66.29,629757,0.0,1.0
2020-04-09,64.58,69.02,63.6,67.73,624609,64.58,69.02,63.6,67.73,624609,0.0,1.0
2020-04-13,65.63,65.95,63.56,64.26,527830,65.63,65.95,63.56,64.26,527830,0.0,1.0
2020-04-14,69.21,70.18,67.67,67.97,860038,69.21,70.18,67.67,67.97,860038,0.0,1.0
2020-04-15,67.73,69.06,66.63,67.54,793571,67.73,69.06,66.63,67.54,793571,0.0,1.0
2020-04-16,69.44,69.55,66.9,68.57,584684,69.44,69.55,66.9,68.57,584684,0.0,1.0
2020-04-17,70.28,72.0,69.13,70.8,651431,70.28,72.0,69.13,70.8,651431,0.0,1.0
2020-04-20,68.98,70.45,68.41,68.67,474849,68.98,70.45,68.41,68.67,474849,0.0,1.0
2020-04-21,66.16,68.29,65.66,68.26,507279,66.16,68.29,65.66,68.26,507279,0.0,1.0
2020-04-22,68.63,68.98,66.83,68.34,591859,68.63,68.98,66.83,68.34,591859,0.0,1.0
2020-04-23,68.46,69.89,67.96,68.69,383786,68.46,69.89,67.96,68.69,383786,0.0,1.0
2020-04-24,71.24,71.72,67.56,68.46,601321,71.24,71.72,67.56,68.46,601321,0.0,1.0
2020-04-27,72.71,73.18,71.33,71.6,431681,72.71,73.18,71.33,71.6,431681,0.0,1.0
2020-04-28,73.62,75.76,73.6,74.0,621081,73.62,75.76,73.6,74.0,621081,0.0,1.0
2020-04-29,78.28,78.46,75.04,75.04,629635,78.28,78.46,75.04,75.04,629635,0.0,1.0
2020-04-30,75.6,77.59,75.1,77.59,1007020,75.6,77.59,75.1,77.59,1007020,0.0,1.0
2020-05-01,70.83,74.95,70.36,74.0,729315,70.83,74.95,70.36,74.0,729315,0.0,1.0
2020-05-04,72.07,72.28,68.11,68.74,714889,72.07,72.28,68.11,68.74,714889,0.0,1.0
2020-05-05,72.74,75.91,71.9,73.95,940681,72.74,75.91,71.9,73.95,940681,0.0,1.0
2020-05-06,72.33,73.47,71.22,73.21,566745,72.33,73.47,71.22,73.21,566745,0.0,1.0
2020-05-07,71.27,73.0,70.89,72.23,553483,71.27,73.0,70.89,72.23,553483,0.0,1.0
2020-05-08,76.3,76.34,71.82,72.88,872318,76.3,76.34,71.82,72.88,872318,0.0,1.0
2020-05-11,73.38,75.48,73.1,74.08,775391,73.38,75.48,73.1,74.08,775391,0.0,1.0
2020-05-12,69.06,73.99,68.84,73.89,774377,69.06,73.99,68.84,73.89,774377,0.0,1.0
2020-05-13,67.52,71.37,66.17,69.15,895242,67.52,71.37,66.17,69.15,895242,0.0,1.0
2020-05-14,66.57,67.03,64.09,66.64,626220,66.57,67.03,64.09,66.64,626220,0.0,1.0
2020-05-15,65.58,65.93,63.48,64.47,590699,65.58,65.93,63.48,64.47,590699,0.0,1.0
2020-05-18,70.66,70.94,67.1,67.75,678734,70.66,70.94,67.1,67.75,678734,0.0,1.0
2020-05-19,71.15,72.57,70.31,70.7,645690,71.15,72.57,70.31,70.7,645690,0.0,1.0
2020-05-20,74.21,75.16,72.5,73.08,713749,74.21,75.16,72.5,73.08,713749,0.0,1.0
2020-05-21,73.29,76.29,73.22,74.68,768690,73.29,76.29,73.22,74.68,768690,0.0,1.0
2020-05-22,73.48,73.58,71.84,73.42,405583,73.48,73.58,71.84,73.42,405583,0.0,1.0
2020-05-26,73.7,77.33,73.48,76.06,629621,73.7,77.33,73.48,76.06,629621,0.0,1.0
2020-05-27,74.26,74.64,71.17,74.1,492627,74.26,74.64,71.17,74.1,492627,0.0,1.0
2020-05-28,71.69,74.91,71.05,74.58,655963,71.69,74.91,71.05,74.58,655963,0.0,1.0
2020-05-29,72.48,72.83,71.22,72.06,621337,72.48,72.83,71.22,72.06,621337,0.0,1.0
2020-06-01,71.74,72.86,71.46,72.36,456407,71.74,72.86,71.46,72.36,456407,0.0,1.0
2020-06-02,70.83,72.72,70.39,72.25,706684,70.83,72.72,70.39,72.25,706684,0.0,1.0
2020-06-03,72.06,73.19,71.68,72.01,823659,72.06,73.19,71.68,72.01,823659,0.0,1.0
2020-06-04,69.3,72.4,68.95,71.51,648865,69.3,72.4,68.95,71.51,648865,0.0,1.0
2020-06-05,71.6,73.07,70.34,71.2,757620,71.6,73.07,70.34,71.2,757620,0.0,1.0
2020-06-08,68.51,72.42,67.91,72.2,955593,68.51,72.42,67.91,72.2,955593,0.0,1.0
2020-06-09,72.13,72.68,67.58,68.55,1124972,72.13,72.68,67.58,68.55,1124972,0.0,1.0
2020-06-10,70.16,72.92,70.03,72.1,750920,70.16,72.92,70.03,72.1,750920,0.0,1.0
2020-06-11,67.48,70.58,67.04,68.0,1136225,67.48,70.58,67.04,68.0,1136225,0.0,1.0
2020-06-12,66.21,69.85,64.22,69.24,1372837,66.21,69.85,64.22,69.24,1372837,0.0,1.0
2020-06-15,67.26,67.44,64.58,64.73,978258,67.26,67.44,64.58,64.73,978258,0.0,1.0
2020-06-16,65.85,69.83,65.19,69.28,1023502,65.85,69.83,65.19,69.28,1023502,0.0,1.0
2020-06-17,65.74,67.41,65.39,66.26,797467,65.74,67.41,65.39,66.26,797467,0.0,1.0
2020-06-18,64.79,65.94,64.36,65.63,659875,64.79,65.94,64.36,65.63,659875,0.0,1.0
2020-06-19,62.54,66.04,62.53,66.04,1336815,62.54,66.04,62.53,66.04,1336815,0.0,1.0
2020-06-22,60.68,61.91,55.53,60.55,2553482,60.68,61.91,55.53,60.55,2553482,0.0,1.0
2020-06-23,59.48,62.91,59.28,62.9,1495116,59.48,62.91,59.28,62.9,1495116,0.0,1.0
2020-06-24,56.96,59.17,56.81,59.0,1374230,56.96,59.17,56.81,59.0,1374230,0.0,1.0
2020-06-25,57.7,57.75,55.3,56.52,1267813,57.7,57.75,55.3,56.52,1267813,0.0,1.0
2020-06-26,58.52,59.95,56.49,57.23,7620060,58.52,59.95,56.49,57.23,7620060,0.0,1.0
2020-06-29,60.29,60.31,57.79,59.0,1619799,60.29,60.31,57.79,59.0,1619799,0.0,1.0
2020-06-30,61.78,62.21,60.21,60.58,1107980,61.78,62.21,60.21,60.58,1107980,0.0,1.0
2020-07-01,60.21,62.0,59.94,62.0,675102,60.21,62.0,59.94,62.0,675102,0.0,1.0
2020-07-02,60.65,61.5,60.3,61.08,668323,60.65,61.5,60.3,61.08,668323,0.0,1.0
2020-07-06,62.01,62.68,61.28,61.55,1159312,62.01,62.68,61.28,61.55,1159312,0.0,1.0
2020-07-07,62.62,63.67,61.54,61.95,1109869,62.62,63.67,61.54,61.95,1109869,0.0,1.0
2020-07-08,62.73,64.01,62.35,63.27,839263,62.73,64.01,62.35,63.27,839263,0.0,1.0
2020-07-09,64.1,64.41,62.1,63.52,929074,64.1,64.41,62.1,63.52,929074,0.0,1.0
2020-07-10,64.39,64.47,62.87,64.1,534561,64.39,64.47,62.87,64.1,534561,0.0,1.0
2020-07-13,63.74,66.44,63.67,65.12,761242,63.74,66.44,63.67,65.12,761242,0.0,1.0
2020-07-14,65.09,65.24,62.3,63.2,614702,65.09,65.24,62.3,63.2,614702,0.0,1.0
2020-07-15,65.65,66.32,64.97,65.88,579426,65.65,66.32,64.97,65.88,579426,0.0,1.0
2020-07-16,65.5,65.64,64.57,65.35,463069,65.5,65.64,64.57,65.35,463069,0.0,1.0
2020-07-17,66.75,67.64,66.01,66.07,713186,66.75,67.64,66.01,66.07,713186,0.0,1.0
2020-07-20,66.48,66.66,65.65,66.43,559505,66.48,66.66,65.65,66.43,559505,0.0,1.0
2020-07-21,64.72,66.9,64.46,66.84,708374,64.72,66.9,64.46,66.84,708374,0.0,1.0
2020-07-22,65.01,65.21,64.1901,64.58,659232,65.01,65.21,64.1901,64.58,659232,0.0,1.0
2020-07-23,65.08,66.13,64.39,64.93,598165,65.08,66.13,64.39,64.93,598165,0.0,1.0
2020-07-24,64.8,66.095,64.2,64.28,554430,64.8,66.095,64.2,64.28,554430,0.0,1.0
2020-07-27,66.32,66.39,65.08,65.22,482456,66.32,66.39,65.08,65.22,482456,0.0,1.0
2020-07-28,64.06,65.91,63.9,65.81,661632,64.06,65.91,63.9,65.81,661632,0.0,1.0
2020-07-29,65.6,65.97,64.25,64.35,341086,65.6,65.97,64.25,64.35,341086,0.0,1.0
2020-07-30,67.17,67.21,64.5,64.59,471485,67.17,67.21,64.5,64.59,471485,0.0,1.0
2020-07-31,68.53,68.99,66.58,68.54,989312,68.53,68.99,66.58,68.54,989312,0.0,1.0
2020-08-03,74.49,75.88,71.715,71.87,2837696,74.49,75.88,71.715,71.87,2837696,0.0,1.0
2020-08-04,68.43,74.3,67.24,73.99,2467962,68.43,74.3,67.24,73.99,2467962,0.0,1.0
2020-08-05,66.32,68.68,65.52,68.41,1311831,66.32,68.68,65.52,68.41,1311831,0.0,1.0
2020-08-06,65.05,66.88,64.8,65.89,648876,65.05,66.88,64.8,65.89,648876,0.0,1.0
2020-08-07,64.63,65.1706,63.87,65.0,773015,64.63,65.1706,63.87,65.0,773015,0.0,1.0
2020-08-10,63.86,65.62,63.61,64.81,649414,63.86,65.62,63.61,64.81,649414,0.0,1.0
2020-08-11,63.5,65.13,63.34,64.34,553573,63.5,65.13,63.34,64.34,553573,0.0,1.0
2020-08-12,63.73,64.24,63.36,63.9,562606,63.73,64.24,63.36,63.9,562606,0.0,1.0
2020-08-13,61.19,63.58,60.88,63.51,770942,61.19,63.58,60.88,63.51,770942,0.0,1.0
2020-08-14,60.4,61.85,60.02,61.35,585898,60.4,61.85,60.02,61.35,585898,0.0,1.0
2020-08-17,60.69,61.18,60.49,60.62,500781,60.69,61.18,60.49,60.62,500781,0.0,1.0
2020-08-18,59.3,60.83,59.22,60.7,662669,59.3,60.83,59.22,60.7,662669,0.0,1.0
2020-08-19,59.4,59.98,58.922,59.32,426373,59.4,59.98,58.922,59.32,426373,0.0,1.0
2020-08-20,58.42,59.29,58.15,58.98,363273,58.42,59.29,58.15,58.98,363273,0.0,1.0
2020-08-21,59.2,59.44,58.19,58.31,428315,59.2,59.44,58.19,58.31,428315,0.0,1.0
2020-08-24,59.54,60.155,59.11,59.85,320965,59.54,60.155,59.11,59.85,320965,0.0,1.0
2020-08-25,60.45,60.48,59.43,59.43,284741,60.45,60.48,59.43,59.43,284741,0.0,1.0
2020-08-26,60.96,61.3,60.38,60.58,345657,60.96,61.3,60.38,60.58,345657,0.0,1.0
2020-08-27,60.4,61.05,59.42,61.05,1039889,60.4,61.05,59.42,61.05,1039889,0.0,1.0
2020-08-28,61.17,61.35,60.26,60.63,471755,61.17,61.35,60.26,60.63,471755,0.0,1.0
2020-08-31,60.59,61.0,59.6,60.86,492576,60.59,61.0,59.6,60.86,492576,0.0,1.0
2020-09-01,61.12,61.49,60.41,60.63,803367,61.12,61.49,60.41,60.63,803367,0.0,1.0
2020-09-02,62.89,63.24,61.5,61.5,661814,62.89,63.24,61.5,61.5,661814,0.0,1.0
2020-09-03,58.34,62.19,58.13,62.19,769530,58.34,62.19,58.13,62.19,769530,0.0,1.0
2020-09-04,58.33,59.31,56.27,58.34,651613,58.33,59.31,56.27,58.34,651613,0.0,1.0
2020-09-08,55.87,57.4,55.84,56.64,577786,55.87,57.4,55.84,56.64,577786,0.0,1.0
2020-09-09,56.7,57.64,56.15,57.5,522929,56.7,57.64,56.15,57.5,522929,0.0,1.0
2020-09-10,57.37,58.9614,57.02,58.18,625324,57.37,58.9614,57.02,58.18,625324,0.0,1.0
2020-09-11,58.06,58.43,57.31,57.77,620915,58.06,58.43,57.31,57.77,620915,0.0,1.0
2020-09-14,60.04,60.28,59.15,59.79,766126,60.04,60.28,59.15,59.79,766126,0.0,1.0
2020-09-15,61.32,61.96,60.69,61.2,610091,61.32,61.96,60.69,61.2,610091,0.0,1.0
2020-09-16,60.79,62.38,60.75,61.85,629531,60.79,62.38,60.75,61.85,629531,0.0,1.0
2020-09-17,60.95,61.04,59.0,59.17,606326,60.95,61.04,59.0,59.17,606326,0.0,1.0
2020-09-18,59.93,61.46,59.39,61.46,1838188,59.93,61.46,59.39,61.46,1838188,0.0,1.0
2020-09-21,60.51,60.55,58.28,58.96,696610,60.51,60.55,58.28,58.96,696610,0.0,1.0
2020-09-22,61.06,61.3,59.99,61.21,470239,61.06,61.3,59.99,61.21,470239,0.0,1.0
2020-09-23,59.95,61.67,59.84,60.78,526548,59.95,61.67,59.84,60.78,526548,0.0,1.0
2020-09-24,61.51,61.96,59.41,59.41,708540,61.51,61.96,59.41,59.41,708540,0.0,1.0
2020-09-25,63.02,63.15,60.82,61.36,912257,63.02,63.15,60.82,61.36,912257,0.0,1.0
2020-09-28,64.95,65.0,63.43,63.65,678844,64.95,65.0,63.43,63.65,678844,0.0,1.0
2020-09-29,66.0,66.29,64.5699,64.75,863670,66.0,66.29,64.5699,64.75,863670,0.0,1.0
2020-09-30,67.45,67.88,65.5,66.02,912275,67.45,67.88,65.5,66.02,912275,0.0,1.0
2020-10-01,68.38,69.09,67.8486,68.3,531571,68.38,69.09,67.8486,68.3,531571,0.0,1.0
2020-10-02,66.86,67.43,66.24,66.47,678857,66.86,67.43,66.24,66.47,678857,0.0,1.0
2020-10-05,69.76,69.81,67.175,67.51,820875,69.76,69.81,67.175,67.51,820875,0.0,1.0
2020-10-06,69.88,71.405,69.45,69.45,682469,69.88,71.405,69.45,69.45,682469,0.0,1.0
2020-10-07,70.37,71.259,69.98,70.93,522723,70.37,71.259,69.98,70.93,522723,0.0,1.0
2020-10-08,70.36,71.22,69.77,70.53,388502,70.36,71.22,69.77,70.53,388502,0.0,1.0
2020-10-09,71.94,72.06,70.82,70.86,356331,71.94,72.06,70.82,70.86,356331,0.0,1.0
2020-10-12,73.08,73.51,71.865,72.84,527494,73.08,73.51,71.865,72.84,527494,0.0,1.0
2020-10-13,72.32,73.66,72.07,73.0,626232,72.32,73.66,72.07,73.0,626232,0.0,1.0
2020-10-14,70.13,72.555,70.12,72.24,554341,70.13,72.555,70.12,72.24,554341,0.0,1.0
2020-10-15,69.12,69.385,68.33,69.25,415990,69.12,69.385,68.33,69.25,415990,0.0,1.0
2020-10-16,68.45,69.39,68.11,69.22,288785,68.45,69.39,68.11,69.22,288785,0.0,1.0
2020-10-19,68.86,70.42,68.12,69.25,486070,68.86,70.42,68.12,69.25,486070,0.0,1.0
2020-10-20,69.16,70.05,68.61,68.98,255283,69.16,70.05,68.61,68.98,255283,0.0,1.0
2020-10-21,68.64,70.07,68.53,69.87,287467,68.64,70.07,68.53,69.87,287467,0.0,1.0
2020-10-22,68.56,68.98,67.46,68.65,266512,68.56,68.98,67.46,68.65,266512,0.0,1.0
2020-10-23,67.66,68.82,67.5,68.39,248474,67.66,68.82,67.5,68.39,248474,0.0,1.0
2020-10-26,67.56,68.1,66.34,67.0,353139,67.56,68.1,66.34,67.0,353139,0.0,1.0
2020-10-27,68.26,68.73,67.52,67.57,315019,68.26,68.73,67.52,67.57,315019,0.0,1.0
2020-10-28,66.73,67.98,66.26,67.33,425319,66.73,67.98,66.26,67.33,425319,0.0,1.0
2020-10-29,69.62,69.85,66.17,66.34,452092,69.62,69.85,66.17,66.34,452092,0.0,1.0
2020-10-30,68.87,69.0,67.455,68.47,529846,68.87,69.0,67.455,68.47,529846,0.0,1.0
2020-11-02,66.63,69.77,66.23,68.84,714870,66.63,69.77,66.23,68.84,714870,0.0,1.0
2020-11-03,69.25,74.99,69.09,74.99,1864797,69.25,74.99,69.09,74.99,1864797,0.0,1.0
2020-11-04,70.84,72.03,69.64,71.0,606603,70.84,72.03,69.64,71.0,606603,0.0,1.0
2020-11-05,71.92,72.33,71.17,71.74,698774,71.92,72.33,71.17,71.74,698774,0.0,1.0
2020-11-06,73.93,74.32,71.43,72.35,745289,73.93,74.32,71.43,72.35,745289,0.0,1.0
2020-11-09,75.84,78.09,75.3,75.61,950665,75.84,78.09,75.3,75.61,950665,0.0,1.0
2020-11-10,74.7,75.79,73.84,74.9,543515,74.7,75.79,73.84,74.9,543515,0.0,1.0
2020-11-11,76.21,76.39,74.3,75.78,453608,76.21,76.39,74.3,75.78,453608,0.0,1.0
2020-11-12,75.95,76.3,74.9401,76.21,461359,75.95,76.3,74.9401,76.21,461359,0.0,1.0
2020-11-13,77.01,77.4799,76.23,76.88,287695,77.01,77.4799,76.23,76.88,287695,0.0,1.0
2020-11-16,76.97,78.48,76.26,77.33,382274,76.97,78.48,76.26,77.33,382274,0.0,1.0
2020-11-17,75.89,76.91,75.75,76.82,523186,75.89,76.91,75.75,76.82,523186,0.0,1.0
2020-11-18,74.95,76.24,74.88,76.1166,409896,74.95,76.24,74.88,76.1166,409896,0.0,1.0
2020-11-19,76.27,76.35,74.3,74.58,360713,76.27,76.35,74.3,74.58,360713,0.0,1.0
2020-11-20,77.31,78.09,75.78,76.25,400053,77.31,78.09,75.78,76.25,400053,0.0,1.0
2020-11-23,77.7,78.13,75.53,78.11,551720,77.7,78.13,75.53,78.11,551720,0.0,1.0
2020-11-24,77.71,78.15,75.73,78.15,456502,77.71,78.15,75.73,78.15,456502,0.0,1.0
2020-11-25,76.35,78.17,76.25,77.9,274730,76.35,78.17,76.25,77.9,274730,0.0,1.0
2020-11-27,77.33,77.92,76.51,77.21,164524,77.33,77.92,76.51,77.21,164524,0.0,1.0
2020-11-30,80.1,80.75,76.54,77.42,765297,80.1,80.75,76.54,77.42,765297,0.0,1.0
2020-12-01,81.38,83.72,80.5,80.71,832636,81.38,83.72,80.5,80.71,832636,0.0,1.0
2020-12-02,80.75,81.11,80.23,81.0,437016,80.75,81.11,80.23,81.0,437016,0.0,1.0
2020-12-03,79.67,81.71,79.545,81.3,315953,79.67,81.71,79.545,81.3,315953,0.0,1.0
2020-12-04,82.75,82.81,79.32,80.03,343037,82.75,82.81,79.32,80.03,343037,0.0,1.0
2020-12-07,83.09,84.36,82.65,83.07,353830,83.09,84.36,82.65,83.07,353830,0.0,1.0
2020-12-08,82.97,84.02,82.3,82.7,557468,82.97,84.02,82.3,82.7,557468,0.0,1.0
2020-12-09,80.46,82.41,80.115,82.41,432425,80.46,82.41,80.115,82.41,432425,0.0,1.0
2020-12-10,81.42,81.62,78.5,80.15,509274,81.42,81.62,78.5,80.15,509274,0.0,1.0
2020-12-11,77.99,80.75,76.29,80.75,713094,77.99,80.75,76.29,80.75,713094,0.0,1.0
2020-12-14,78.39,79.55,78.02,78.02,405652,78.39,79.55,78.02,78.02,405652,0.0,1.0
2020-12-15,81.5,82.0,80.05,80.42,773797,81.5,82.0,80.05,80.42,773797,0.0,1.0
2020-12-16,80.99,81.93,79.62,81.18,335057,80.99,81.93,79.62,81.18,335057,0.0,1.0
2020-12-17,80.65,81.67,79.9388,81.2,370550,80.65,81.67,79.9388,81.2,370550,0.0,1.0
2020-12-18,80.43,81.36,79.865,80.99,761106,80.43,81.36,79.865,80.99,761106,0.0,1.0
2020-12-21,80.07,80.45,78.48,78.92,273031,80.07,80.45,78.48,78.92,273031,0.0,1.0
2020-12-22,80.5,81.085,79.76,80.2,288008,80.5,81.085,79.76,80.2,288008,0.0,1.0
2020-12-23,81.44,82.35,80.37,80.37,197686,81.44,82.35,80.37,80.37,197686,0.0,1.0
2020-12-24,80.96,82.03,80.64,82.03,161633,80.96,82.03,80.64,82.03,161633,0.0,1.0
2020-12-28,81.99,82.74,81.37,81.44,180589,81.99,82.74,81.37,81.44,180589,0.0,1.0
2020-12-29,80.71,82.585,79.58,82.23,282235,80.71,82.585,79.58,82.23,282235,0.0,1.0
2020-12-30,81.95,82.68,81.2,81.2,699899,81.95,82.68,81.2,81.2,699899,0.0,1.0
2020-12-31,82.2,82.79,81.32,82.19,244796,82.2,82.79,81.32,82.19,244796,0.0,1.0
2021-01-04,84.13,86.13,82.4,82.95,646644,84.13,86.13,82.4,82.95,646644,0.0,1.0
2021-01-05,86.36,86.58,84.14,84.41,542030,86.36,86.58,84.14,84.41,542030,0.0,1.0
2021-01-06,90.38,91.37,86.3,87.53,774250,90.38,91.37,86.3,87.53,774250,0.0,1.0
2021-01-07,91.36,92.14,90.84,91.05,450545,91.36,92.14,90.84,91.05,450545,0.0,1.0
2021-01-08,91.12,92.88,89.75,92.5,407505,91.12,92.88,89.75,92.5,407505,0.0,1.0
2021-01-11,91.52,92.8,89.98,90.15,231615,91.52,92.8,89.98,90.15,231615,0.0,1.0
2021-01-12,93.0,93.24,90.91,92.81,344104,93.0,93.24,90.91,92.81,344104,0.0,1.0
2021-01-13,93.93,94.5,92.09,92.57,262106,93.93,94.5,92.09,92.57,262106,0.0,1.0
2021-01-14,97.55,97.82,94.25,94.58,541572,97.55,97.82,94.25,94.58,541572,0.0,1.0
2021-01-15,98.76,99.34,95.16,96.99,481042,98.76,99.34,95.16,96.99,481042,0.0,1.0
2021-01-19,101.35,101.666,99.41,99.81,480937,101.35,101.666,99.41,99.81,480937,0.0,1.0
2021-01-20,100.44,103.25,99.29,102.05,458750,100.44,103.25,99.29,102.05,458750,0.0,1.0
2021-01-21,99.46,101.46,99.17,101.46,352653,99.46,101.46,99.17,101.46,352653,0.0,1.0
2021-01-22,98.56,99.4,97.73,98.81,328276,98.56,99.4,97.73,98.81,328276,0.0,1.0
2021-01-25,99.05,100.97,97.94,99.62,374078,99.05,100.97,97.94,99.62,374078,0.0,1.0
2021-01-26,100.13,100.3,97.74,98.83,539171,100.13,100.3,97.74,98.83,539171,0.0,1.0
2021-01-27,95.63,99.6488,94.29,98.56,659856,95.63,99.6488,94.29,98.56,659856,0.0,1.0
2021-01-28,93.96,97.48,93.95,97.2,539450,93.96,97.48,93.95,97.2,539450,0.0,1.0
2021-01-29,93.69,97.175,93.69,97.0,697872,93.69,97.175,93.69,97.0,697872,0.0,1.0
2021-02-01,97.86,99.35,94.08,94.9,1311679,97.86,99.35,94.08,94.9,1311679,0.0,1.0
2021-02-02,89.91,94.32,89.53,91.3476,2577151,89.91,94.32,89.53,91.3476,2577151,0.0,1.0
2021-02-03,86.38,90.12,85.96,90.025,1369147,86.38,90.12,85.96,90.025,1369147,0.0,1.0
2021-02-04,87.11,87.28,85.12,86.08,905672,87.11,87.28,85.12,86.08,905672,0.0,1.0
2021-02-05,85.36,88.2,85.05,88.0,578585,85.36,88.2,85.05,88.0,578585,0.0,1.0
2021-02-08,89.42,89.5732,86.89,87.5,696334,89.42,89.5732,86.89,87.5,696334,0.0,1.0
2021-02-09,88.36,89.8,87.15,89.56,610530,88.36,89.8,87.15,89.56,610530,0.0,1.0
2021-02-10,87.51,90.1699,87.39,89.45,543000,87.51,90.1699,87.39,89.45,543000,0.0,1.0
2021-02-11,88.97,89.6675,88.015,88.13,617704,88.97,89.6675,88.015,88.13,617704,0.0,1.0
2021-02-12,89.39,90.08,87.5,88.49,741019,89.39,90.08,87.5,88.49,741019,0.0,1.0
2021-02-16,89.47,91.24,89.24,90.95,692075,89.47,91.24,89.24,90.95,692075,0.0,1.0
2021-02-17,88.36,89.27,87.26,88.27,513150,88.36,89.27,87.26,88.27,513150,0.0,1.0
2021-02-18,86.95,87.61,86.05,87.23,933668,86.95,87.61,86.05,87.23,933668,0.0,1.0
2021-02-19,88.18,88.85,87.4,88.27,987933,88.18,88.85,87.4,88.27,987933,0.0,1.0
2021-02-22,85.74,87.63,85.43,87.2,994115,85.74,87.63,85.43,87.2,994115,0.0,1.0
2021-02-23,84.95,86.27,81.62,84.28,1177430,84.95,86.27,81.62,84.28,1177430,0.0,1.0
2021-02-24,86.84,86.96,82.68,84.49,854044,86.84,86.96,82.68,84.49,854044,0.0,1.0
2021-02-25,82.13,86.3,81.75,86.3,364969,82.13,86.3,81.75,86.3,364969,0.0,1.0
2021-02-26,81.78,83.31,80.7301,82.58,648904,81.78,83.31,80.7301,82.58,648904,0.0,1.0
2021-03-01,83.33,83.6,82.2101,83.18,839402,83.33,83.6,82.2101,83.18,839402,0.0,1.0
2021-03-02,80.91,83.66,80.77,83.66,1214866,80.91,83.66,80.77,83.66,1214866,0.0,1.0
2021-03-03,78.0,81.92,77.98,80.91,764869,78.0,81.92,77.98,80.91,764869,0.0,1.0
2021-03-04,74.09,78.3,73.87,77.59,1445410,74.09,78.3,73.87,77.59,1445410,0.0,1.0
2021-03-05,77.61,77.915,73.3,75.26,1134821,77.61,77.915,73.3,75.26,1134821,0.0,1.0
2021-03-08,73.85,78.8092,73.45,78.8092,1516619,73.85,78.8092,73.45,78.8092,1516619,0.0,1.0
2021-03-09,76.27,77.9,75.7301,76.06,770016,76.27,77.9,75.7301,76.06,770016,0.0,1.0
2021-03-10,75.77,77.13,74.66,76.19,840569,75.77,77.13,74.66,76.19,840569,0.0,1.0
2021-03-11,77.5,78.96,76.98,78.34,784049,77.5,78.96,76.98,78.34,784049,0.0,1.0
2021-03-12,77.21,77.545,75.3,76.51,746267,77.21,77.545,75.3,76.51,746267,0.0,1.0
2021-03-15,77.54,77.92,76.51,77.53,432090,77.54,77.92,76.51,77.53,432090,0.0,1.0
2021-03-16,79.93,80.33,77.84,78.0,618925,79.93,80.33,77.84,78.0,618925,0.0,1.0
2021-03-17,81.16,81.62,77.86,77.99,797235,81.16,81.62,77.86,77.99,797235,0.0,1.0
2021-03-18,77.99,80.85,77.91,79.98,483374,77.99,80.85,77.91,79.98,483374,0.0,1.0
2021-03-19,79.02,79.73,77.22,78.03,922573,79.02,79.73,77.22,78.03,922573,0.0,1.0
2021-03-22,80.22,80.86,79.3,79.66,290515,80.22,80.86,79.3,79.66,290515,0.0,1.0
2021-03-23,77.25,80.22,76.81,80.22,363156,77.25,80.22,76.81,80.22,363156,0.0,1.0
2021-03-24,77.24,79.37,77.2,77.78,379384,77.24,79.37,77.2,77.78,379384,0.0,1.0
2021-03-25,77.95,78.16,75.31,76.36,313521,77.95,78.16,75.31,76.36,313521,0.0,1.0
2021-03-26,83.01,83.1,77.87,78.12,612914,83.01,83.1,77.87,78.12,612914,0.0,1.0
2021-03-29,83.32,83.79,81.05,82.2,833175,83.32,83.79,81.05,82.2,833175,0.0,1.0
2021-03-30,82.75,83.85,81.81,82.54,377252,82.75,83.85,81.81,82.54,377252,0.0,1.0
2021-03-31,84.79,86.04,83.3,83.49,578544,84.79,86.04,83.3,83.49,578544,0.0,1.0
2021-04-01,87.61,88.11,85.72,85.93,413203,87.61,88.11,85.72,85.93,413203,0.0,1.0
2021-04-05,87.64,89.34,87.18,89.34,418308,87.64,89.34,87.18,89.34,418308,0.0,1.0
2021-04-06,86.72,87.9,86.11,87.0,425640,86.72,87.9,86.11,87.0,425640,0.0,1.0
2021-04-07,85.95,87.5,85.55,86.55,404120,85.95,87.5,85.55,86.55,404120,0.0,1.0
2021-04-08,86.12,87.125,85.28,86.8,280472,86.12,87.125,85.28,86.8,280472,0.0,1.0
2021-04-09,84.95,85.7899,84.53,85.05,270154,84.95,85.7899,84.53,85.05,270154,0.0,1.0
2021-04-12,84.83,85.025,84.02,84.24,327821,84.83,85.025,84.02,84.24,327821,0.0,1.0
2021-04-13,84.03,85.56,83.54,85.51,231282,84.03,85.56,83.54,85.51,231282,0.0,1.0
2021-04-14,84.06,85.62,83.83,84.05,229116,84.06,85.62,83.83,84.05,229116,0.0,1.0
2021-04-15,84.85,85.1,83.7,85.0,171337,84.85,85.1,83.7,85.0,171337,0.0,1.0
2021-04-16,85.65,86.0,84.65,84.75,238600,85.65,86.0,84.65,84.75,238600,0.0,1.0
2021-04-19,84.56,86.045,83.36,85.51,470873,84.56,86.045,83.36,85.51,470873,0.0,1.0
2021-04-20,84.21,84.615,83.38,84.59,424642,84.21,84.615,83.38,84.59,424642,0.0,1.0
2021-04-21,86.23,86.36,84.2546,84.29,333314,86.23,86.36,84.2546,84.29,333314,0.0,1.0
2021-04-22,85.14,86.725,85.12,86.35,320208,85.14,86.725,85.12,86.35,320208,0.0,1.0
2021-04-23,86.98,87.42,85.85,85.86,342821,86.98,87.42,85.85,85.86,342821,0.0,1.0
2021-04-26,87.42,88.3,87.0,87.25,223047,87.42,88.3,87.0,87.25,223047,0.0,1.0
2021-04-27,87.67,88.38,86.76,88.23,269311,87.67,88.38,86.76,88.23,269311,0.0,1.0
2021-04-28,86.09,87.56,85.88,87.25,339761,86.09,87.56,85.88,87.25,339761,0.0,1.0
2021-04-29,86.24,88.8,85.12,88.58,626099,86.24,88.8,85.12,88.58,626099,0.0,1.0
2021-04-30,74.41,74.72,71.11,74.04,4367133,74.41,74.72,71.11,74.04,4367133,0.0,1.0
2021-05-03,73.0,74.39,72.43,74.1,1460223,73.0,74.39,72.43,74.1,1460223,0.0,1.0
2021-05-04,75.12,75.2,72.7,73.05,1168070,75.12,75.2,72.7,73.05,1168070,0.0,1.0
2021-05-05,76.17,78.34,75.45,75.45,1162486,76.17,78.34,75.45,75.45,1162486,0.0,1.0
2021-05-06,76.35,76.68,74.61,75.62,714689,76.35,76.68,74.61,75.62,714689,0.0,1.0
2021-05-07,76.6,77.24,74.92,77.24,645265,76.6,77.24,74.92,77.24,645265,0.0,1.0
2021-05-10,74.87,76.5,73.8001,76.5,664203,74.87,76.5,73.8001,76.5,664203,0.0,1.0
2021-05-11,75.51,75.76,72.51,72.75,656661,75.51,75.76,72.51,72.75,656661,0.0,1.0
2021-05-12,72.28,75.0,72.09,74.37,653176,72.28,75.0,72.09,74.37,653176,0.0,1.0
2021-05-13,73.36,74.23,72.21,72.87,546339,73.36,74.23,72.21,72.87,546339,0.0,1.0
2021-05-14,74.55,74.83,72.9801,74.28,354605,74.55,74.83,72.9801,74.28,354605,0.0,1.0
2021-05-17,74.26,74.385,73.27,73.97,368945,74.26,74.385,73.27,73.97,368945,0.0,1.0
2021-05-18,73.71,75.33,73.67,74.47,357992,73.71,75.33,73.67,74.47,357992,0.0,1.0
2021-05-19,74.37,74.59,72.47,72.54,420828,74.37,74.59,72.47,72.54,420828,0.0,1.0
2021-05-20,75.56,76.0,74.82,74.84,299083,75.56,76.0,74.82,74.84,299083,0.0,1.0
2021-05-21,75.07,76.6,74.9,75.79,338217,75.07,76.6,74.9,75.79,338217,0.0,1.0
2021-05-24,76.41,77.1329,75.54,75.73,395377,76.41,77.1329,75.54,75.73,395377,0.0,1.0
2021-05-25,77.16,77.7,76.69,77.12,374576,77.16,77.7,76.69,77.12,374576,0.0,1.0
2021-05-26,77.46,77.96,76.79,77.18,418833,77.46,77.96,76.79,77.18,418833,0.0,1.0
2021-05-27,77.59,78.59,77.38,77.45,461809,77.59,78.59,77.38,77.45,461809,0.0,1.0
2021-05-28,78.07,78.29,77.16,78.08,566316,78.07,78.29,77.16,78.08,566316,0.0,1.0
2021-06-01,76.57,79.76,76.53,78.3,541709,76.57,79.76,76.53,78.3,541709,0.0,1.0
2021-06-02,77.58,77.64,75.73,76.79,409315,77.58,77.64,75.73,76.79,409315,0.0,1.0
2021-06-03,76.68,78.16,75.8856,77.11,440012,76.68,78.16,75.8856,77.11,440012,0.0,1.0
2021-06-04,77.64,78.77,76.75,77.36,373195,77.64,78.77,76.75,77.36,373195,0.0,1.0
2021-06-07,77.74,77.95,76.78,77.0,423280,77.74,77.95,76.78,77.0,423280,0.0,1.0
2021-06-08,77.07,78.475,76.58,78.44,235283,77.07,78.475,76.58,78.44,235283,0.0,1.0
2021-06-09,77.96,78.29,77.03,77.8,297820,77.96,78.29,77.03,77.8,297820,0.0,1.0
2021-06-10,79.25,79.46,77.6901,78.25,307358,79.25,79.46,77.6901,78.25,307358,0.0,1.0
2021-06-11,79.51,79.835,79.13,79.31,261142,79.51,79.835,79.13,79.31,261142,0.0,1.0
2021-06-14,79.77,80.01,79.15,79.71,344560,79.77,80.01,79.15,79.71,344560,0.0,1.0
2021-06-15,79.33,80.41,79.26,79.48,355139,79.33,80.41,79.26,79.48,355139,0.0,1.0
2021-06-16,80.77,81.085,79.28,79.33,535475,80.77,81.085,79.28,79.33,535475,0.0,1.0
2021-06-17,80.5,81.63,80.14,80.31,697716,80.5,81.63,80.14,80.31,697716,0.0,1.0
2021-06-18,79.46,80.89,78.705,80.69,972952,79.46,80.89,78.705,80.69,972952,0.0,1.0
2021-06-21,78.56,79.85,78.22,78.9961,371419,78.56,79.85,78.22,78.9961,371419,0.0,1.0
2021-06-22,78.67,78.83,77.46,78.55,372004,78.67,78.83,77.46,78.55,372004,0.0,1.0
2021-06-23,79.14,79.95,78.7,78.7,273149,79.14,79.95,78.7,78.7,273149,0.0,1.0
2021-06-24,80.41,80.55,79.63,79.63,215443,80.41,80.55,79.63,79.63,215443,0.0,1.0
2021-06-25,82.03,82.22,80.65,80.65,560254,82.03,82.22,80.65,80.65,560254,0.0,1.0
2021-06-28,82.15,82.93,81.6416,82.6102,286730,82.15,82.93,81.6416,82.6102,286730,0.0,1.0
2021-06-29,85.83,86.28,82.255,82.79,645642,85.83,86.28,82.255,82.79,645642,0.0,1.0
2021-06-30,85.12,86.99,84.49,86.64,532183,85.12,86.99,84.49,86.64,532183,0.0,1.0
2021-07-01,84.15,85.045,83.66,84.92,301460,84.15,85.045,83.66,84.92,301460,0.0,1.0
2021-07-02,85.67,85.88,84.3,84.69,259922,85.67,85.88,84.3,84.69,259922,0.0,1.0
2021-07-06,84.84,85.87,83.71,85.87,393612,84.84,85.87,83.71,85.87,393612,0.0,1.0
2021-07-07,83.77,85.44,83.1,85.26,389675,83.77,85.44,83.1,85.26,389675,0.0,1.0
2021-07-08,83.6,84.32,81.6552,82.2,420332,83.6,84.32,81.6552,82.2,420332,0.0,1.0
2021-07-09,85.79,85.99,83.57,84.42,319498,85.79,85.99,83.57,84.42,319498,0.0,1.0
2021-07-12,84.98,86.27,84.62,86.08,278845,84.98,86.27,84.62,86.08,278845,0.0,1.0
2021-07-13,83.93,84.9,83.6,84.9,384567,83.93,84.9,83.6,84.9,384567,0.0,1.0
2021-07-14,84.15,86.0,83.6,85.16,652512,84.15,86.0,83.6,85.16,652512,0.0,1.0
2021-07-15,84.16,84.66,82.9566,84.05,278452,84.16,84.66,82.9566,84.05,278452,0.0,1.0
2021-07-16,83.6,84.98,83.5,84.48,449196,83.6,84.98,83.5,84.48,449196,0.0,1.0
2021-07-19,82.51,83.52,81.69,82.39,319533,82.51,83.52,81.69,82.39,319533,0.0,1.0
2021-07-20,82.99,83.75,82.141,82.85,422365,82.99,83.75,82.141,82.85,422365,0.0,1.0
2021-07-21,84.63,84.85,82.77,83.19,377359,84.63,84.85,82.77,83.19,377359,0.0,1.0
2021-07-22,84.5,84.83,83.9,84.05,224435,84.5,84.83,83.9,84.05,224435,0.0,1.0
2021-07-23,84.42,84.88,83.56,84.67,512851,84.42,84.88,83.56,84.67,512851,0.0,1.0
2021-07-26,84.13,84.92,83.5,84.35,214899,84.13,84.92,83.5,84.35,214899,0.0,1.0
2021-07-27,83.34,83.965,82.35,83.59,414522,83.34,83.965,82.35,83.59,414522,0.0,1.0
2021-07-28,84.32,84.42,82.72,83.23,790014,84.32,84.42,82.72,83.23,790014,0.0,1.0
2021-07-29,82.05,82.79,79.21,80.6235,1476902,82.05,82.79,79.21,80.6235,1476902,0.0,1.0
2021-07-30,82.59,82.7,80.56,81.37,660318,82.59,82.7,80.56,81.37,660318,0.0,1.0
2021-08-02,79.71,84.32,79.45,83.45,734907,79.71,84.32,79.45,83.45,734907,0.0,1.0
2021-08-03,78.73,80.1525,78.13,79.65,739213,78.73,80.1525,78.13,79.65,739213,0.0,1.0
2021-08-04,80.09,81.33,78.84,79.06,428257,80.09,81.33,78.84,79.06,428257,0.0,1.0
2021-08-05,79.48,80.57,78.63,80.22,368793,79.48,80.57,78.63,80.22,368793,0.0,1.0
2021-08-06,79.24,80.07,79.07,79.16,204371,79.24,80.07,79.07,79.16,204371,0.0,1.0
2021-08-09,78.95,79.8067,78.5,79.63,399624,78.95,79.8067,78.5,79.63,399624,0.0,1.0
2021-08-10,79.72,79.78,77.94,79.015,424117,79.72,79.78,77.94,79.015,424117,0.0,1.0
2021-08-11,80.38,80.51,78.71,79.82,307260,80.38,80.51,78.71,79.82,307260,0.0,1.0
2021-08-12,79.2,80.99,78.915,80.0,306021,79.2,80.99,78.915,80.0,306021,0.0,1.0
2021-08-13,79.85,79.945,78.67,79.01,360263,79.85,79.945,78.67,79.01,360263,0.0,1.0
2021-08-16,80.39,80.76,79.38,79.84,274005,80.39,80.76,79.38,79.84,274005,0.0,1.0
2021-08-17,78.75,79.89,77.33,79.88,342462,78.75,79.89,77.33,79.88,342462,0.0,1.0
2021-08-18,78.53,78.908,77.625,78.63,416484,78.53,78.908,77.625,78.63,416484,0.0,1.0
2021-08-19,77.64,78.22,77.065,78.22,199072,77.64,78.22,77.065,78.22,199072,0.0,1.0
2021-08-20,79.77,80.58,78.52,78.75,367884,79.77,80.58,78.52,78.75,367884,0.0,1.0
2021-08-23,80.98,81.16,79.37,80.09,226835,80.98,81.16,79.37,80.09,226835,0.0,1.0
2021-08-24,80.74,81.67,80.41,81.2,261324,80.74,81.67,80.41,81.2,261324,0.0,1.0
2021-08-25,81.72,82.2999,80.52,80.68,369257,81.72,82.2999,80.52,80.68,369257,0.0,1.0
2021-08-26,82.77,82.86,81.4,81.84,271178,82.77,82.86,81.4,81.84,271178,0.0,1.0
2021-08-27,84.8,85.33,82.9,82.9,433611,84.8,85.33,82.9,82.9,433611,0.0,1.0
2021-08-30,85.54,85.89,84.82,85.19,238926,85.54,85.89,84.82,85.19,238926,0.0,1.0
2021-08-31,83.67,85.57,83.47,85.57,384306,83.67,85.57,83.47,85.57,384306,0.0,1.0
2021-09-01,83.73,84.54,83.01,83.84,332624,83.73,84.54,83.01,83.84,332624,0.0,1.0
2021-09-02,84.17,84.91,83.77,83.91,323520,84.17,84.91,83.77,83.91,323520,0.0,1.0
2021-09-03,83.62,85.0,83.51,84.11,236302,83.62,85.0,83.51,84.11,236302,0.0,1.0
2021-09-07,84.6,86.75,84.03,86.75,412041,84.6,86.75,84.03,86.75,412041,0.0,1.0
2021-09-08,85.67,85.71,82.88,84.22,418462,85.67,85.71,82.88,84.22,418462,0.0,1.0
2021-09-09,86.71,87.2,85.205,85.86,346787,86.71,87.2,85.205,85.86,346787,0.0,1.0
2021-09-10,86.59,88.32,86.54,87.21,319837,86.59,88.32,86.54,87.21,319837,0.0,1.0
2021-09-13,87.31,87.48,86.22,87.0,297036,87.31,87.48,86.22,87.0,297036,0.0,1.0
2021-09-14,87.04,88.0,86.861,87.82,284235,87.04,88.0,86.861,87.82,284235,0.0,1.0
2021-09-15,87.95,88.33,86.68,87.22,330546,87.95,88.33,86.68,87.22,330546,0.0,1.0
2021-09-16,88.18,88.73,86.71,87.87,349792,88.18,88.73,86.71,87.87,349792,0.0,1.0
2021-09-17,84.73,86.33,83.56,85.38,1370278,84.73,86.33,83.56,85.38,1370278,0.0,1.0
2021-09-20,83.95,84.99,82.07,83.72,446861,83.95,84.99,82.07,83.72,446861,0.0,1.0
2021-09-21,84.41,84.87,83.02,83.71,302832,84.41,84.87,83.02,83.71,302832,0.0,1.0
2021-09-22,85.1,85.67,84.51,84.92,315038,85.1,85.67,84.51,84.92,315038,0.0,1.0
2021-09-23,85.87,86.39,85.33,85.63,253004,85.87,86.39,85.33,85.63,253004,0.0,1.0
2021-09-24,85.61,86.17,85.07,85.37,247261,85.61,86.17,85.07,85.37,247261,0.0,1.0
2021-09-27,85.74,86.22,84.74,85.315,258373,85.74,86.22,84.74,85.315,258373,0.0,1.0
2021-09-28,82.97,85.13,82.89,84.61,273502,82.97,85.13,82.89,84.61,273502,0.0,1.0
2021-09-29,82.14,84.37,81.63,83.0,275470,82.14,84.37,81.63,83.0,275470,0.0,1.0
2021-09-30,82.35,83.74,82.2,82.42,329884,82.35,83.74,82.2,82.42,329884,0.0,1.0
2021-10-01,82.4,83.07,81.0,82.8,314781,82.4,83.07,81.0,82.8,314781,0.0,1.0
2021-10-04,78.64,81.88,78.21,81.87,536821,78.64,81.88,78.21,81.87,536821,0.0,1.0
2021-10-05,79.21,79.76,78.58,79.43,372545,79.21,79.76,78.58,79.43,372545,0.0,1.0
2021-10-06,79.36,79.68,78.33,78.41,326346,79.36,79.68,78.33,78.41,326346,0.0,1.0
2021-10-07,81.36,82.34,79.9,79.9,334284,81.36,82.34,79.9,79.9,334284,0.0,1.0
2021-10-08,80.56,82.15,79.65,81.62,182383,80.56,82.15,79.65,81.62,182383,0.0,1.0
2021-10-11,79.81,81.0,79.61,80.04,146473,79.81,81.0,79.61,80.04,146473,0.0,1.0
2021-10-12,79.28,80.38,78.78,80.02,307704,79.28,80.38,78.78,80.02,307704,0.0,1.0
2021-10-13,79.04,80.25,78.885,79.28,528778,79.04,80.25,78.885,79.28,528778,0.0,1.0
2021-10-14,80.72,80.91,79.89,80.16,268158,80.72,80.91,79.89,80.16,268158,0.0,1.0
2021-10-15,80.09,81.85,80.03,81.36,208925,80.09,81.85,80.03,81.36,208925,0.0,1.0
2021-10-18,80.69,80.77,79.13,79.65,176273,80.69,80.77,79.13,79.65,176273,0.0,1.0
2021-10-19,81.13,81.7,80.29,80.81,295749,81.13,81.7,80.29,80.81,295749,0.0,1.0
2021-10-20,80.85,81.82,80.5,81.27,253748,80.85,81.82,80.5,81.27,253748,0.0,1.0
2021-10-21,81.68,81.71,80.42,80.49,239023,81.68,81.71,80.42,80.49,239023,0.0,1.0
2021-10-22,80.27,82.12,80.16,81.52,325744,80.27,82.12,80.16,81.52,325744,0.0,1.0
2021-10-25,79.37,80.76,79.12,80.58,296137,79.37,80.76,79.12,80.58,296137,0.0,1.0
2021-10-26,79.76,80.01,78.73,79.96,383898,79.76,80.01,78.73,79.96,383898,0.0,1.0
2021-10-27,80.32,81.0981,79.04,79.41,307478,80.32,81.0981,79.04,79.41,307478,0.0,1.0
2021-10-28,82.07,82.35,81.06,81.25,299633,82.07,82.35,81.06,81.25,299633,0.0,1.0
2021-10-29,80.81,82.775,80.39,81.26,525673,80.81,82.775,80.39,81.26,525673,0.0,1.0
2021-11-01,82.75,83.72,80.495,81.21,790517,82.75,83.72,80.495,81.21,790517,0.0,1.0
2021-11-02,81.91,84.8246,80.69,82.46,883852,81.91,84.8246,80.69,82.46,883852,0.0,1.0
2021-11-03,81.22,83.24,81.1,82.26,668239,81.22,83.24,81.1,82.26,668239,0.0,1.0
2021-11-04,79.05,81.77,78.64,81.31,393749,79.05,81.77,78.64,81.31,393749,0.0,1.0
2021-11-05,78.85,80.45,78.61,79.57,627811,78.85,80.45,78.61,79.57,627811,0.0,1.0
2021-11-08,79.61,80.11,77.88,78.55,641722,79.61,80.11,77.88,78.55,641722,0.0,1.0
2021-11-09,78.85,80.3353,78.63,80.3353,452594,78.85,80.3353,78.63,80.3353,452594,0.0,1.0
2021-11-10,78.13,79.6,77.84,78.26,436025,78.13,79.6,77.84,78.26,436025,0.0,1.0
2021-11-11,79.97,80.37,78.52,78.52,338632,79.97,80.37,78.52,78.52,338632,0.0,1.0
2021-11-12,78.8,80.17,78.74,80.17,426428,78.8,80.17,78.74,80.17,426428,0.0,1.0
2021-11-15,79.02,80.43,78.75,79.62,367817,79.02,80.43,78.75,79.62,367817,0.0,1.0
2021-11-16,80.17,80.83,78.52,78.87,538731,80.17,80.83,78.52,78.87,538731,0.0,1.0
2021-11-17,80.24,80.76,79.54,80.16,390775,80.24,80.76,79.54,80.16,390775,0.0,1.0
2021-11-18,80.84,81.6,79.88,81.0,404293,80.84,81.6,79.88,81.0,404293,0.0,1.0
2021-11-19,81.67,81.79,80.39,80.86,367615,81.67,81.79,80.39,80.86,367615,0.0,1.0
2021-11-22,81.15,83.51,81.11,82.0,571032,81.15,83.51,81.11,82.0,571032,0.0,1.0
2021-11-23,80.45,81.96,79.51,80.96,379339,80.45,81.96,79.51,80.96,379339,0.0,1.0
2021-11-24,81.05,81.25,79.1,79.99,249450,81.05,81.25,79.1,79.99,249450,0.0,1.0
2021-11-26,78.46,80.72,78.2,79.89,243269,78.46,80.72,78.2,79.89,243269,0.0,1.0
2021-11-29,80.61,80.705,78.74,79.35,248621,80.61,80.705,78.74,79.35,248621,0.0,1.0
2021-11-30,80.18,81.27,78.57,80.49,493088,80.18,81.27,78.57,80.49,493088,0.0,1.0
2021-12-01,80.83,84.24,80.59,81.15,514167,80.83,84.24,80.59,81.15,514167,0.0,1.0
2021-12-02,77.21,79.81,75.895,79.275,783109,77.21,79.81,75.895,79.275,783109,0.0,1.0
2021-12-03,78.74,79.36,77.185,78.15,448793,78.74,79.36,77.185,78.15,448793,0.0,1.0
2021-12-06,81.48,82.49,78.48,78.84,629621,81.48,82.49,78.48,78.84,629621,0.0,1.0
2021-12-07,86.3,86.36,82.38,82.72,741926,86.3,86.36,82.38,82.72,741926,0.0,1.0
2021-12-08,88.37,88.88,84.92,85.46,718856,88.37,88.88,84.92,85.46,718856,0.0,1.0
2021-12-09,88.57,92.03,87.83,87.83,1313250,88.57,92.03,87.83,87.83,1313250,0.0,1.0
2021-12-10,90.47,90.82,89.01,89.46,628898,90.47,90.82,89.01,89.46,628898,0.0,1.0
2021-12-13,91.82,95.0,90.84,91.34,1496714,91.82,95.0,90.84,91.34,1496714,0.0,1.0
2021-12-14,90.92,91.23,88.98,91.12,788455,90.92,91.23,88.98,91.12,788455,0.0,1.0
2021-12-15,92.1,92.36,88.53,91.52,651171,92.1,92.36,88.53,91.52,651171,0.0,1.0
2021-12-16,88.8,93.1838,87.49,92.04,549987,88.8,93.1838,87.49,92.04,549987,0.0,1.0
2021-12-17,88.7,89.8,87.2461,87.99,933062,88.7,89.8,87.2461,87.99,933062,0.0,1.0
2021-12-20,88.74,88.9,86.73,87.49,465431,88.74,88.9,86.73,87.49,465431,0.0,1.0
2021-12-21,89.68,90.635,88.44,90.12,265020,89.68,90.635,88.44,90.12,265020,0.0,1.0
2021-12-22,90.89,90.91,88.05,89.12,275018,90.89,90.91,88.05,89.12,275018,0.0,1.0
2021-12-23,91.46,92.36,90.885,91.28,210952,91.46,92.36,90.885,91.28,210952,0.0,1.0
2021-12-27,93.18,93.26,91.35,91.64,228809,93.18,93.26,91.35,91.64,228809,0.0,1.0
2021-12-28,92.34,94.0,91.57,93.5,212613,92.34,94.0,91.57,93.5,212613,0.0,1.0
2021-12-29,92.43,93.33,91.5133,92.39,167552,92.43,93.33,91.5133,92.39,167552,0.0,1.0
2021-12-30,91.94,93.09,91.86,92.57,148400,91.94,93.09,91.86,92.57,148400,0.0,1.0
2021-12-31,92.02,92.85,91.84,92.19,228591,92.02,92.85,91.84,92.19,228591,0.0,1.0
2022-01-03,93.99,94.84,91.8668,92.25,399047,93.99,94.84,91.8668,92.25,399047,0.0,1.0
2022-01-04,92.41,94.75,91.47,94.71,329668,92.41,94.75,91.47,94.71,329668,0.0,1.0
2022-01-05,90.4,93.59,90.3,92.21,560537,90.4,93.59,90.3,92.21,560537,0.0,1.0
2022-01-06,89.79,91.35,89.4524,90.0,329630,89.79,91.35,89.4524,90.0,329630,0.0,1.0
2022-01-07,88.17,90.39,87.49,89.45,391725,88.17,90.39,87.49,89.45,391725,0.0,1.0
2022-01-10,88.98,89.0,86.98,87.46,396647,88.98,89.0,86.98,87.46,396647,0.0,1.0
2022-01-11,92.81,93.45,89.0,89.78,462441,92.81,93.45,89.0,89.78,462441,0.0,1.0
2022-01-12,93.48,95.84,92.415,94.2,404490,93.48,95.84,92.415,94.2,404490,0.0,1.0
2022-01-13,92.61,95.438,92.47,95.252,387769,92.61,95.438,92.47,95.252,387769,0.0,1.0
2022-01-14,94.3,94.37,91.56,91.77,317971,94.3,94.37,91.56,91.77,317971,0.0,1.0
2022-01-18,90.71,93.335,90.58,93.31,451055,90.71,93.335,90.58,93.31,451055,0.0,1.0
2022-01-19,88.32,93.08,88.16,91.2,440961,88.32,93.08,88.16,91.2,440961,0.0,1.0
2022-01-20,87.17,89.81,87.14,88.93,253823,87.17,89.81,87.14,88.93,253823,0.0,1.0
2022-01-21,86.2,89.13,86.19,86.96,299728,86.2,89.13,86.19,86.96,299728,0.0,1.0
2022-01-24,87.14,87.23,82.72,85.01,409788,87.14,87.23,82.72,85.01,409788,0.0,1.0
2022-01-25,83.94,85.4,83.05,84.97,286384,83.94,85.4,83.05,84.97,286384,0.0,1.0
2022-01-26,87.0,89.43,84.78,85.69,556637,87.0,89.43,84.78,85.69,556637,0.0,1.0
2022-01-27,82.83,87.96,82.26,87.96,439756,82.83,87.96,82.26,87.96,439756,0.0,1.0
2022-01-28,85.25,85.25,80.975,83.34,587212,85.25,85.25,80.975,83.34,587212,0.0,1.0
2022-01-31,89.44,89.9,86.38,87.17,1581912,89.44,89.9,86.38,87.17,1581912,0.0,1.0
2022-02-01,82.94,87.69,82.107,87.335,3342218,82.94,87.69,82.107,87.335,3342218,0.0,1.0
2022-02-02,85.32,87.34,83.1,83.5,1170318,85.32,87.34,83.1,83.5,1170318,0.0,1.0
2022-02-03,82.4,84.73,82.11,83.5,772988,82.4,84.73,82.11,83.5,772988,0.0,1.0
2022-02-04,82.67,83.48,81.25,82.1,601806,82.67,83.48,81.25,82.1,601806,0.0,1.0
2022-02-07,81.59,83.2809,80.88,82.49,519076,81.59,83.2809,80.88,82.49,519076,0.0,1.0
2022-02-08,83.4,83.42,81.01,81.28,670896,83.4,83.42,81.01,81.28,670896,0.0,1.0
2022-02-09,85.26,85.41,83.17,84.17,545442,85.26,85.41,83.17,84.17,545442,0.0,1.0
2022-02-10,84.24,86.54,83.61,83.76,529192,84.24,86.54,83.61,83.76,529192,0.0,1.0
2022-02-11,81.65,85.32,81.31,84.1,546217,81.65,85.32,81.31,84.1,546217,0.0,1.0
2022-02-14,82.09,84.1,81.2,81.65,712990,82.09,84.1,81.2,81.65,712990,0.0,1.0
2022-02-15,84.46,84.79,82.14,82.91,662652,84.46,84.79,82.14,82.91,662652,0.0,1.0
2022-02-16,86.32,86.92,83.16,83.45,634189,86.32,86.92,83.16,83.45,634189,0.0,1.0
2022-02-17,84.4,85.85,84.165,85.11,462723,84.4,85.85,84.165,85.11,462723,0.0,1.0
2022-02-18,85.32,86.71,84.0101,84.42,489175,85.32,86.71,84.0101,84.42,489175,0.0,1.0
2022-02-22,84.7,85.77,83.73,84.36,392459,84.7,85.77,83.73,84.36,392459,0.0,1.0
2022-02-23,83.56,85.96,83.36,85.26,510037,83.56,85.96,83.36,85.26,510037,0.0,1.0
2022-02-24,86.21,86.405,80.895,81.06,618896,86.21,86.405,80.895,81.06,618896,0.0,1.0
2022-02-25,87.71,87.88,85.14,86.4,368693,87.71,87.88,85.14,86.4,368693,0.0,1.0
2022-02-28,86.87,87.42,85.32,87.02,425198,86.87,87.42,85.32,87.02,425198,0.0,1.0
2022-03-01,85.05,87.0,84.17,86.64,388692,85.05,87.0,84.17,86.64,388692,0.0,1.0
2022-03-02,88.0,88.03,85.07,85.07,438085,88.0,88.03,85.07,85.07,438085,0.0,1.0
2022-03-03,87.15,88.7699,86.13,88.71,413951,87.15,88.7699,86.13,88.71,413951,0.0,1.0
2022-03-04,84.97,86.605,84.25,85.95,374769,84.97,86.605,84.25,85.95,374769,0.0,1.0
2022-03-07,81.19,85.58,80.99,84.86,448943,81.19,85.58,80.99,84.86,448943,0.0,1.0
2022-03-08,82.3,84.84,80.91,81.37,437413,82.3,84.84,80.91,81.37,437413,0.0,1.0
2022-03-09,85.09,85.785,83.36,83.97,320102,85.09,85.785,83.36,83.97,320102,0.0,1.0
2022-03-10,84.16,84.44,82.38,83.45,258270,84.16,84.44,82.38,83.45,258270,0.0,1.0
2022-03-11,81.95,85.91,81.78,85.23,237692,81.95,85.91,81.78,85.23,237692,0.0,1.0
2022-03-14,79.31,81.4,78.91,81.08,522239,79.31,81.4,78.91,81.08,522239,0.0,1.0
2022-03-15,79.91,80.63,78.84,79.7,517847,79.91,80.63,78.84,79.7,517847,0.0,1.0
2022-03-16,83.81,83.85,80.22,80.99,338407,83.81,83.85,80.22,80.99,338407,0.0,1.0
2022-03-17,82.15,83.97,81.84,82.96,596012,82.15,83.97,81.84,82.96,596012,0.0,1.0
2022-03-18,83.77,84.09,81.43,81.72,657092,83.77,84.09,81.43,81.72,657092,0.0,1.0
2022-03-21,84.64,84.99,82.97,83.77,235217,84.64,84.99,82.97,83.77,235217,0.0,1.0
2022-03-22,84.18,85.35,83.915,84.58,253917,84.18,85.35,83.915,84.58,253917,0.0,1.0
2022-03-23,82.23,84.26,82.15,83.78,274272,82.23,84.26,82.15,83.78,274272,0.0,1.0
2022-03-24,85.7,85.75,81.945,82.99,278817,85.7,85.75,81.945,82.99,278817,0.0,1.0
2022-03-25,87.69,87.7,84.87,85.99,302222,87.69,87.7,84.87,85.99,302222,0.0,1.0
2022-03-28,86.36,86.79,84.06,85.0,369969,86.36,86.79,84.06,85.0,369969,0.0,1.0
2022-03-29,88.07,88.92,86.23,87.64,227242,88.07,88.92,86.23,87.64,227242,0.0,1.0
2022-03-30,86.02,87.94,85.51,87.33,232230,86.02,87.94,85.51,87.33,232230,0.0,1.0
2022-03-31,84.79,86.12,84.6,85.62,341367,84.79,86.12,84.6,85.62,341367,0.0,1.0
2022-04-01,83.97,85.77,82.12,84.79,523231,83.97,85.77,82.12,84.79,523231,0.0,1.0
2022-04-04,84.23,84.875,82.98,84.49,394698,84.23,84.875,82.98,84.49,394698,0.0,1.0
2022-04-05,80.15,83.57,80.0,83.54,565928,80.15,83.57,80.0,83.54,565928,0.0,1.0
2022-04-06,79.16,80.51,78.32,78.66,410390,79.16,80.51,78.32,78.66,410390,0.0,1.0
2022-04-07,78.86,79.59,76.98,78.72,388580,78.86,79.59,76.98,78.72,388580,0.0,1.0
2022-04-08,76.89,78.1,76.14,78.01,442194,76.89,78.1,76.14,78.01,442194,0.0,1.0
2022-04-11,75.62,77.19,75.4,76.19,277212,75.62,77.19,75.4,76.19,277212,0.0,1.0
2022-04-12,75.82,77.27,75.68,77.2,399045,75.82,77.27,75.68,77.2,399045,0.0,1.0
2022-04-13,76.76,77.16,75.97,76.1,288967,76.76,77.16,75.97,76.1,288967,0.0,1.0
2022-04-14,75.43,77.14,75.3,75.95,263664,75.43,77.14,75.3,75.95,263664,0.0,1.0
2022-04-18,77.03,77.47,75.1,75.1,314664,77.03,77.47,75.1,75.1,314664,0.0,1.0
2022-04-19,78.22,78.5,76.56,77.06,228400,78.22,78.5,76.56,77.06,228400,0.0,1.0
2022-04-20,78.52,80.0,78.13,79.4,361274,78.52,80.0,78.13,79.4,361274,0.0,1.0
2022-04-21,78.22,80.07,78.07,79.37,357080,78.22,80.07,78.07,79.37,357080,0.0,1.0
2022-04-22,76.88,78.36,76.77,77.88,353529,76.88,78.36,76.77,77.88,353529,0.0,1.0
2022-04-25,76.99,77.42,75.591,76.4,361764,76.99,77.42,75.591,76.4,361764,0.0,1.0
2022-04-26,74.38,76.67,74.28,76.51,310612,74.38,76.67,74.28,76.51,310612,0.0,1.0
2022-04-27,73.59,75.4,73.45,74.22,401423,73.59,75.4,73.45,74.22,401423,0.0,1.0
2022-04-28,77.01,77.695,74.74,75.06,339703,77.01,77.695,74.74,75.06,339703,0.0,1.0
2022-04-29,75.8,78.25,75.375,76.02,450342,75.8,78.25,75.375,76.02,450342,0.0,1.0
2022-05-02,78.41,78.48,75.41,75.9,700871,78.41,78.48,75.41,75.9,700871,0.0,1.0
2022-05-03,79.21,79.75,77.0779,78.0,549353,79.21,79.75,77.0779,78.0,549353,0.0,1.0
2022-05-04,82.81,84.98,78.39,82.15,1878688,82.81,84.98,78.39,82.15,1878688,0.0,1.0
2022-05-05,80.26,82.8717,79.07,80.96,627335,80.26,82.8717,79.07,80.96,627335,0.0,1.0
2022-05-06,79.07,80.81,78.07,79.99,577768,79.07,80.81,78.07,79.99,577768,0.0,1.0
2022-05-09,75.98,79.055,75.07,78.2,518476,75.98,79.055,75.07,78.2,518476,0.0,1.0
2022-05-10,77.8,79.28,76.1,77.35,507424,77.8,79.28,76.1,77.35,507424,0.0,1.0
2022-05-11,75.48,79.19,75.355,77.34,745103,75.48,79.19,75.355,77.34,745103,0.0,1.0
2022-05-12,75.36,76.32,74.11,75.07,612821,75.36,76.32,74.11,75.07,612821,0.0,1.0
2022-05-13,77.96,78.97,76.04,76.54,520952,77.96,78.97,76.04,76.54,520952,0.0,1.0
2022-05-16,78.33,79.83,77.155,77.76,444611,78.33,79.83,77.155,77.76,444611,0.0,1.0
2022-05-17,81.28,81.65,80.03,80.03,374354,81.28,81.65,80.03,80.03,374354,0.0,1.0
2022-05-18,79.86,82.03,79.665,80.7,397512,79.86,82.03,79.665,80.7,397512,0.0,1.0
2022-05-19,79.38,81.21,79.08,79.39,324292,79.38,81.21,79.08,79.39,324292,0.0,1.0
2022-05-20,79.46,80.28,77.21,80.17,492850,79.46,80.28,77.21,80.17,492850,0.0,1.0
2022-05-23,78.87,79.65,78.24,79.1,241681,78.87,79.65,78.24,79.1,241681,0.0,1.0
2022-05-24,78.52,78.785,77.36,78.43,459335,78.52,78.785,77.36,78.43,459335,0.0,1.0
2022-05-25,78.61,79.395,77.815,77.94,240549,78.61,79.395,77.815,77.94,240549,0.0,1.0
2022-05-26,79.51,80.035,78.04,78.04,316978,79.51,80.035,78.04,78.04,316978,0.0,1.0
2022-05-27,81.38,81.555,80.2,80.48,274500,81.38,81.555,80.2,80.48,274500,0.0,1.0
2022-05-31,81.54,81.92,79.985,81.53,420282,81.54,81.92,79.985,81.53,420282,0.0,1.0
2022-06-01,81.21,82.19,79.73,81.9,256047,81.21,82.19,79.73,81.9,256047,0.0,1.0
2022-06-02,84.24,84.68,81.04,81.04,451403,84.24,84.68,81.04,81.04,451403,0.0,1.0
2022-06-03,82.15,83.58,81.91,83.08,326207,82.15,83.58,81.91,83.08,326207,0.0,1.0
2022-06-06,81.91,83.95,81.57,83.6,272826,81.91,83.95,81.57,83.6,272826,0.0,1.0
2022-06-07,82.75,83.03,80.16,81.47,252490,82.75,83.03,80.16,81.47,252490,0.0,1.0
2022-06-08,81.58,82.95,81.14,82.75,311912,81.58,82.95,81.14,82.75,311912,0.0,1.0
2022-06-09,79.56,82.16,79.52,80.83,261084,79.56,82.16,79.52,80.83,261084,0.0,1.0
2022-06-10,77.59,79.91,77.535,78.44,344337,77.59,79.91,77.535,78.44,344337,0.0,1.0
2022-06-13,72.94,76.48,72.12,75.58,664712,72.94,76.48,72.12,75.58,664712,0.0,1.0
2022-06-14,73.25,74.339,72.32,73.81,509744,73.25,74.339,72.32,73.81,509744,0.0,1.0
2022-06-15,74.3,75.31,72.82,74.31,373483,74.3,75.31,72.82,74.31,373483,0.0,1.0
2022-06-16,70.96,72.44,70.11,72.44,694144,70.96,72.44,70.11,72.44,694144,0.0,1.0
2022-06-17,70.88,72.27,70.18,71.79,963275,70.88,72.27,70.18,71.79,963275,0.0,1.0
2022-06-21,71.84,72.97,71.72,72.2,523618,71.84,72.97,71.72,72.2,523618,0.0,1.0
2022-06-22,71.36,71.89,70.11,71.3,416012,71.36,71.89,70.11,71.3,416012,0.0,1.0
2022-06-23,70.56,71.59,70.25,71.59,290782,70.56,71.59,70.25,71.59,290782,0.0,1.0
2022-06-24,72.64,72.74,71.12,71.61,553101,72.64,72.74,71.12,71.61,553101,0.0,1.0
2022-06-27,73.83,74.73,72.65,73.01,354831,73.83,74.73,72.65,73.01,354831,0.0,1.0
2022-06-28,73.0,74.79,72.83,74.26,350814,73.0,74.79,72.83,74.26,350814,0.0,1.0
2022-06-29,72.55,72.81,71.47,72.07,279634,72.55,72.81,71.47,72.07,279634,0.0,1.0
2022-06-30,72.54,73.5475,71.31,71.68,392418,72.54,73.5475,71.31,71.68,392418,0.0,1.0
2022-07-01,69.66,71.86,69.07,71.36,386174,69.66,71.86,69.07,71.36,386174,0.0,1.0
2022-07-05,69.63,69.66,67.03,68.5,542416,69.63,69.66,67.03,68.5,542416,0.0,1.0
2022-07-06,69.76,70.16,68.23,70.0,499601,69.76,70.16,68.23,70.0,499601,0.0,1.0
2022-07-07,71.93,72.19,71.01,71.01,335344,71.93,72.19,71.01,71.01,335344,0.0,1.0
2022-07-08,72.04,72.325,70.875,71.25,432998,72.04,72.325,70.875,71.25,432998,0.0,1.0
2022-07-11,70.95,71.88,70.47,71.14,241980,70.95,71.88,70.47,71.14,241980,0.0,1.0
2022-07-12,71.99,72.76,71.18,71.5,364277,71.99,72.76,71.18,71.5,364277,0.0,1.0
2022-07-13,72.83,73.46,71.005,71.21,360312,72.83,73.46,71.005,71.21,360312,0.0,1.0
2022-07-14,73.95,74.71,72.23,73.05,280059,73.95,74.71,72.23,73.05,280059,0.0,1.0
2022-07-15,75.36,75.39,73.89,74.82,479239,75.36,75.39,73.89,74.82,479239,0.0,1.0
2022-07-18,73.91,76.21,73.59,76.0,249748,73.91,76.21,73.59,76.0,249748,0.0,1.0
2022-07-19,77.07,77.4,74.5,74.86,191846,77.07,77.4,74.5,74.86,191846,0.0,1.0
2022-07-20,79.05,79.3799,76.29,76.66,377706,79.05,79.3799,76.29,76.66,377706,0.0,1.0
2022-07-21,80.57,80.63,79.11,79.85,242831,80.57,80.63,79.11,79.85,242831,0.0,1.0
2022-07-22,79.67,80.67,78.62,80.65,279149,79.67,80.67,78.62,80.65,279149,0.0,1.0
2022-07-25,79.72,79.85,78.66,79.0,294961,79.72,79.85,78.66,79.0,294961,0.0,1.0
2022-07-26,79.04,80.215,79.01,79.7,278747,79.04,80.215,79.01,79.7,278747,0.0,1.0
2022-07-27,81.82,82.685,79.61,79.63,311644,81.82,82.685,79.61,79.63,311644,0.0,1.0
2022-07-28,82.87,82.96,81.285,82.21,467350,82.87,82.96,81.285,82.21,467350,0.0,1.0
2022-07-29,85.46,85.85,82.18,82.66,473233,85.46,85.85,82.18,82.66,473233,0.0,1.0
2022-08-01,83.75,84.985,81.81,84.92,585935,83.75,84.985,81.81,84.92,585935,0.0,1.0
2022-08-02,84.04,86.21,82.21,82.58,522984,84.04,86.21,82.21,82.58,522984,0.0,1.0
2022-08-03,88.46,89.2,86.07,87.63,927099,88.46,89.2,86.07,87.63,927099,0.0,1.0
2022-08-04,87.72,88.833,87.2,88.24,502997,87.72,88.833,87.2,88.24,502997,0.0,1.0
2022-08-05,85.78,87.335,85.41,87.0,446992,85.78,87.335,85.41,87.0,446992,0.0,1.0
2022-08-08,84.79,86.28,83.87,85.44,433595,84.79,86.28,83.87,85.44,433595,0.0,1.0
2022-08-09,83.22,84.36,82.63,83.55,594195,83.22,84.36,82.63,83.55,594195,0.0,1.0
2022-08-10,85.2,85.65,83.92,84.92,364072,85.2,85.65,83.92,84.92,364072,0.0,1.0
2022-08-11,85.56,86.28,84.94,85.59,455133,85.56,86.28,84.94,85.59,455133,0.0,1.0
2022-08-12,87.59,88.06,85.8616,86.32,281323,87.59,88.06,85.8616,86.32,281323,0.0,1.0
2022-08-15,87.72,88.345,87.11,87.39,249180,87.72,88.345,87.11,87.39,249180,0.0,1.0
2022-08-16,88.01,89.13,87.0,87.34,434568,88.01,89.13,87.0,87.34,434568,0.0,1.0
2022-08-17,87.4,87.65,85.63,86.99,325967,87.4,87.65,85.63,86.99,325967,0.0,1.0
2022-08-18,87.7,89.17,87.15,87.15,338754,87.7,89.17,87.15,87.15,338754,0.0,1.0
2022-08-19,86.38,87.02,86.0501,86.7,231593,86.38,87.02,86.0501,86.7,231593,0.0,1.0
2022-08-22,84.14,85.76,84.08,85.0,326178,84.14,85.76,84.08,85.0,326178,0.0,1.0
2022-08-23,84.5,85.73,84.07,84.07,229639,84.5,85.73,84.07,84.07,229639,0.0,1.0
2022-08-24,84.18,84.44,83.71,84.16,306442,84.18,84.44,83.71,84.16,306442,0.0,1.0
2022-08-25,85.83,85.83,84.12,84.12,185854,85.83,85.83,84.12,84.12,185854,0.0,1.0
2022-08-26,82.72,86.145,82.67,85.79,412102,82.72,86.145,82.67,85.79,412102,0.0,1.0
2022-08-29,80.79,82.4799,80.57,81.89,434577,80.79,82.4799,80.57,81.89,434577,0.0,1.0
2022-08-30,78.28,81.21,77.9,81.19,890897,78.28,81.21,77.9,81.19,890897,0.0,1.0
2022-08-31,76.69,78.43,76.25,78.42,689111,76.69,78.43,76.25,78.42,689111,0.0,1.0
2022-09-01,74.03,75.67,71.79,75.54,689667,74.03,75.67,71.79,75.54,689667,0.0,1.0
2022-09-02,73.24,75.275,72.84,75.1,435119,73.24,75.275,72.84,75.1,435119,0.0,1.0
2022-09-06,72.27,73.08,71.83,73.08,499204,72.27,73.08,71.83,73.08,499204,0.0,1.0
2022-09-07,73.18,73.46,71.6958,72.95,380495,73.18,73.46,71.6958,72.95,380495,0.0,1.0
2022-09-08,73.57,73.78,71.9592,72.36,319771,73.57,73.78,71.9592,72.36,319771,0.0,1.0
2022-09-09,75.43,75.7,74.12,74.5,311118,75.43,75.7,74.12,74.5,311118,0.0,1.0
2022-09-12,77.33,77.36,75.79,76.23,526926,77.33,77.36,75.79,76.23,526926,0.0,1.0
2022-09-13,73.56,75.51,73.46,75.22,471948,73.56,75.51,73.46,75.22,471948,0.0,1.0
2022-09-14,73.99,75.655,73.32,74.31,288468,73.99,75.655,73.32,74.31,288468,0.0,1.0
2022-09-15,74.93,74.96,73.21,73.96,635960,74.93,74.96,73.21,73.96,635960,0.0,1.0
2022-09-16,75.01,75.415,73.5675,74.47,1059781,75.01,75.415,73.5675,74.47,1059781,0.0,1.0
2022-09-19,76.02,76.22,74.19,74.19,310995,76.02,76.22,74.19,74.19,310995,0.0,1.0
2022-09-20,77.17,77.47,75.35,75.35,433716,77.17,77.47,75.35,75.35,433716,0.0,1.0
2022-09-21,77.86,80.3,77.27,77.62,476534,77.86,80.3,77.27,77.62,476534,0.0,1.0
2022-09-22,76.92,77.925,75.87,77.72,367555,76.92,77.925,75.87,77.72,367555,0.0,1.0
2022-09-23,75.52,76.52,74.85,75.9,544085,75.52,76.52,74.85,75.9,544085,0.0,1.0
2022-09-26,73.35,75.84,73.27,75.08,507085,73.35,75.84,73.27,75.08,507085,0.0,1.0
2022-09-27,73.89,74.52,72.95,74.21,363865,73.89,74.52,72.95,74.21,363865,0.0,1.0
2022-09-28,72.62,73.27,71.42,72.72,839825,72.62,73.27,71.42,72.72,839825,0.0,1.0
2022-09-29,69.55,71.89,68.5,71.02,716048,69.55,71.89,68.5,71.02,716048,0.0,1.0
2022-09-30,68.8,70.71,68.66,69.45,710157,68.8,70.71,68.66,69.45,710157,0.0,1.0
2022-10-03,69.75,70.79,69.18,69.91,888862,69.75,70.79,69.18,69.91,888862,0.0,1.0
2022-10-04,71.62,72.6,71.26,71.62,624431,71.62,72.6,71.26,71.62,624431,0.0,1.0
2022-10-05,73.07,73.63,70.43,70.97,603201,73.07,73.63,70.43,70.97,603201,0.0,1.0
2022-10-06,71.69,73.52,71.61,72.83,365681,71.69,73.52,71.61,72.83,365681,0.0,1.0
2022-10-07,68.09,71.09,67.865,70.49,461875,68.09,71.09,67.865,70.49,461875,0.0,1.0
2022-10-10,66.45,68.03,64.94,68.03,417138,66.45,68.03,64.94,68.03,417138,0.0,1.0
2022-10-11,65.55,66.4,64.81,65.54,417957,65.55,66.4,64.81,65.54,417957,0.0,1.0
2022-10-12,63.88,65.65,63.87,65.25,272789,63.88,65.65,63.87,65.25,272789,0.0,1.0
2022-10-13,66.83,68.05,61.94,62.07,583210,66.83,68.05,61.94,62.07,583210,0.0,1.0
2022-10-14,64.58,67.21,64.53,66.89,376575,64.58,67.21,64.53,66.89,376575,0.0,1.0
2022-10-17,66.01,66.744,65.24,65.98,230014,66.01,66.744,65.24,65.98,230014,0.0,1.0
2022-10-18,65.72,68.27,64.17,67.76,811090,65.72,68.27,64.17,67.76,811090,0.0,1.0
2022-10-19,65.66,66.46,65.06,65.25,288413,65.66,66.46,65.06,65.25,288413,0.0,1.0
2022-10-20,65.47,67.29,65.09,66.27,291315,65.47,67.29,65.09,66.27,291315,0.0,1.0
2022-10-21,67.8,68.2,65.05,65.68,381285,67.8,68.2,65.05,65.68,381285,0.0,1.0
2022-10-24,67.67,67.9999,66.04,67.73,357533,67.67,67.9999,66.04,67.73,357533,0.0,1.0
2022-10-25,68.34,69.31,67.2,67.32,394468,68.34,69.31,67.2,67.32,394468,0.0,1.0
2022-10-26,66.93,68.96,66.505,67.19,760610,66.93,68.96,66.505,67.19,760610,0.0,1.0
2022-10-27,65.15,67.75,65.1,67.29,882125,65.15,67.75,65.1,67.29,882125,0.0,1.0
2022-10-28,68.78,69.74,65.31,65.86,932502,68.78,69.74,65.31,65.86,932502,0.0,1.0
2022-10-31,67.12,68.2,66.28,68.2,735105,67.12,68.2,66.28,68.2,735105,0.0,1.0
2022-11-01,67.85,68.62,66.63,68.58,916363,67.85,68.62,66.63,68.58,916363,0.0,1.0
2022-11-02,70.9,74.0,70.63,72.41,1821883,70.9,74.0,70.63,72.41,1821883,0.0,1.0
2022-11-03,67.15,69.94,66.74,69.89,984660,67.15,69.94,66.74,69.89,984660,0.0,1.0
2022-11-04,68.17,69.745,66.8,69.54,762954,68.17,69.745,66.8,69.54,762954,0.0,1.0
2022-11-07,67.43,68.28,66.03,68.04,601060,67.43,68.28,66.03,68.04,601060,0.0,1.0
2022-11-08,69.44,69.86,67.6678,68.09,707668,69.44,69.86,67.6678,68.09,707668,0.0,1.0
2022-11-09,68.5,69.09,67.824,68.74,432192,68.5,69.09,67.824,68.74,432192,0.0,1.0
2022-11-10,73.25,73.37,70.97,71.33,491974,73.25,73.37,70.97,71.33,491974,0.0,1.0
2022-11-11,74.92,75.555,72.985,73.25,490865,74.92,75.555,72.985,73.25,490865,0.0,1.0
2022-11-14,74.85,75.68,74.54,74.89,388866,74.85,75.68,74.54,74.89,388866,0.0,1.0
2022-11-15,77.22,78.09,76.29,76.57,501726,77.22,78.09,76.29,76.57,501726,0.0,1.0
2022-11-16,74.47,76.65,74.225,76.19,457936,74.47,76.65,74.225,76.19,457936,0.0,1.0
2022-11-17,74.35,74.75,72.52,72.77,521452,74.35,74.75,72.52,72.77,521452,0.0,1.0
2022-11-18,76.7,77.18,75.29,75.51,604081,76.7,77.18,75.29,75.51,604081,0.0,1.0
2022-11-21,73.8,76.535,73.8,75.85,352907,73.8,76.535,73.8,75.85,352907,0.0,1.0
2022-11-22,75.91,75.96,73.97,74.58,348904,75.91,75.96,73.97,74.58,348904,0.0,1.0
2022-11-23,76.93,77.08,75.33,75.81,251539,76.93,77.08,75.33,75.81,251539,0.0,1.0
2022-11-25,75.11,76.77,74.96,76.36,180954,75.11,76.77,74.96,76.36,180954,0.0,1.0
2022-11-28,72.85,74.87,72.51,73.93,482851,72.85,74.87,72.51,73.93,482851,0.0,1.0
2022-11-29,70.96,73.49,70.72,73.07,501916,70.96,73.49,70.72,73.07,501916,0.0,1.0
2022-11-30,74.71,74.84,69.8,70.96,745367,74.71,74.84,69.8,70.96,745367,0.0,1.0
2022-12-01,75.14,75.524,73.6448,74.95,420065,75.14,75.524,73.6448,74.95,420065,0.0,1.0
2022-12-02,74.09,74.45,73.24,73.84,228896,74.09,74.45,73.24,73.84,228896,0.0,1.0
2022-12-05,73.54,74.05,73.05,73.82,313350,73.54,74.05,73.05,73.82,313350,0.0,1.0
2022-12-06,73.22,75.17,72.44,73.76,597695,73.22,75.17,72.44,73.76,597695,0.0,1.0
2022-12-07,74.04,74.15,71.83,72.41,434893,74.04,74.15,71.83,72.41,434893,0.0,1.0
2022-12-08,77.7,78.15,74.595,74.6,851798,77.7,78.15,74.595,74.6,851798,0.0,1.0
2022-12-09,76.85,77.95,76.81,77.17,460605,76.85,77.95,76.81,77.17,460605,0.0,1.0
2022-12-12,77.79,77.79,75.96,76.62,350071,77.79,77.79,75.96,76.62,350071,0.0,1.0
2022-12-13,79.4,81.23,78.86,80.5,423151,79.4,81.23,78.86,80.5,423151,0.0,1.0
2022-12-14,78.55,80.685,78.26,79.1,416428,78.55,80.685,78.26,79.1,416428,0.0,1.0
2022-12-15,77.38,78.52,76.825,77.54,506585,77.38,78.52,76.825,77.54,506585,0.0,1.0
2022-12-16,76.81,77.455,74.48,76.94,1121414,76.81,77.455,74.48,76.94,1121414,0.0,1.0
2022-12-19,76.15,77.55,75.36,76.86,656243,76.15,77.55,75.36,76.86,656243,0.0,1.0
2022-12-20,76.0,76.775,75.1,75.56,389768,76.0,76.775,75.1,75.56,389768,0.0,1.0
2022-12-21,77.43,77.77,76.33,76.62,427064,77.43,77.77,76.33,76.62,427064,0.0,1.0
2022-12-22,75.62,76.26,74.34,76.26,282607,75.62,76.26,74.34,76.26,282607,0.0,1.0
2022-12-23,74.97,75.7,74.2,75.06,229166,74.97,75.7,74.2,75.06,229166,0.0,1.0
2022-12-27,74.3,74.78,73.8,74.7,247300,74.3,74.78,73.8,74.7,247300,0.0,1.0
2022-12-28,72.52,74.95,72.23,74.15,303901,72.52,74.95,72.23,74.15,303901,0.0,1.0
2022-12-29,74.04,75.1,73.42,73.42,354972,74.04,75.1,73.42,73.42,354972,0.0,1.0
2022-12-30,74.48,74.53,72.45,73.18,316823,74.48,74.53,72.45,73.18,316823,0.0,1.0
2023-01-03,72.4,75.45,72.4,75.45,579773,72.4,75.45,72.4,75.45,579773,0.0,1.0
2023-01-04,75.15,75.45,73.18,73.82,479498,75.15,75.45,73.18,73.82,479498,0.0,1.0
2023-01-05,75.43,75.59,73.98,74.91,384261,75.43,75.59,73.98,74.91,384261,0.0,1.0
2023-01-06,78.47,78.84,75.42,76.11,385101,78.47,78.84,75.42,76.11,385101,0.0,1.0
2023-01-09,80.96,81.47,78.49,79.48,411597,80.96,81.47,78.49,79.48,411597,0.0,1.0
2023-01-10,81.29,81.97,81.01,81.01,373011,81.29,81.97,81.01,81.01,373011,0.0,1.0
2023-01-11,83.8,83.99,80.99,81.56,973437,83.8,83.99,80.99,81.56,973437,0.0,1.0
2023-01-12,84.27,85.89,82.8913,83.77,626457,84.27,85.89,82.8913,83.77,626457,0.0,1.0
2023-01-13,84.89,85.33,82.8738,83.69,399758,84.89,85.33,82.8738,83.69,399758,0.0,1.0
2023-01-17,85.66,85.735,84.19,84.5,439999,85.66,85.735,84.19,84.5,439999,0.0,1.0
2023-01-18,85.89,87.81,85.67,86.44,438953,85.89,87.81,85.67,86.44,438953,0.0,1.0
2023-01-19,85.11,85.71,83.32,85.28,468756,85.11,85.71,83.32,85.28,468756,0.0,1.0
2023-01-20,86.29,86.3,84.78,86.1,283569,86.29,86.3,84.78,86.1,283569,0.0,1.0
2023-01-23,89.29,90.67,86.88,87.11,479299,89.29,90.67,86.88,87.11,479299,0.0,1.0
2023-01-24,89.07,90.27,88.48,88.78,445792,89.07,90.27,88.48,88.78,445792,0.0,1.0
2023-01-25,88.84,89.25,87.21,88.09,363719,88.84,89.25,87.21,88.09,363719,0.0,1.0
2023-01-26,90.08,90.21,88.54,89.22,353981,90.08,90.21,88.54,89.22,353981,0.0,1.0
2023-01-27,89.7,90.21,88.83,88.9,329916,89.7,90.21,88.83,88.9,329916,0.0,1.0
2023-01-30,88.84,89.365,87.96,88.42,438918,88.84,89.365,87.96,88.42,438918,0.0,1.0
2023-01-31,90.39,90.4,88.25,88.25,472581,90.39,90.4,88.25,88.25,472581,0.0,1.0
2023-02-01,93.24,94.055,90.42,90.61,604844,93.24,94.055,90.42,90.61,604844,0.0,1.0
2023-02-02,94.89,95.51,91.2403,92.67,1283690,94.89,95.51,91.2403,92.67,1283690,0.0,1.0
2023-02-03,102.38,104.97,93.57,95.08,2563694,102.38,104.97,93.57,95.08,2563694,0.0,1.0
2023-02-06,102.37,104.35,99.97,100.64,863069,102.37,104.35,99.97,100.64,863069,0.0,1.0
2023-02-07,106.65,107.31,101.62,102.31,1158221,106.65,107.31,101.62,102.31,1158221,0.0,1.0
2023-02-08,105.11,107.63,104.73,105.83,566288,105.11,107.63,104.73,105.83,566288,0.0,1.0
2023-02-09,104.98,107.04,104.305,106.15,467955,104.98,107.04,104.305,106.15,467955,0.0,1.0
2023-02-10,104.5,104.97,102.34,104.23,648621,104.5,104.97,102.34,104.23,648621,0.0,1.0
2023-02-13,106.14,107.11,103.99,104.73,565012,106.14,107.11,103.99,104.73,565012,0.0,1.0
2023-02-14,105.85,108.42,105.61,106.26,776122,105.85,108.42,105.61,106.26,776122,0.0,1.0
2023-02-15,106.01,106.98,104.33,105.05,520456,106.01,106.98,104.33,105.05,520456,0.0,1.0
2023-02-16,104.77,106.93,104.69,104.805,419873,104.77,106.93,104.69,104.805,419873,0.0,1.0
2023-02-17,103.53,104.62,102.16,104.62,529105,103.53,104.62,102.16,104.62,529105,0.0,1.0
2023-02-21,101.66,103.81,101.5575,102.129,422901,101.66,103.81,101.5575,102.129,422901,0.0,1.0
2023-02-22,101.79,103.42,101.6,101.85,391561,101.79,103.42,101.6,101.85,391561,0.0,1.0
2023-02-23,102.77,104.24,101.72,104.0,283912,102.77,104.24,101.72,104.0,283912,0.0,1.0
2023-02-24,102.08,102.85,101.4782,101.49,373748,102.08,102.85,101.4782,101.49,373748,0.0,1.0
2023-02-27,102.19,103.6,102.04,103.16,320243,102.19,103.6,102.04,103.16,320243,0.0,1.0
2023-02-28,102.75,104.04,101.36,101.67,604183,102.75,104.04,101.36,101.67,604183,0.0,1.0
2023-03-01,103.21,104.61,102.48,103.37,453470,103.21,104.61,102.48,103.37,453470,0.0,1.0
2023-03-02,104.34,104.92,101.64,102.35,366505,104.34,104.92,101.64,102.35,366505,0.0,1.0
2023-03-03,103.74,104.63,102.94,104.16,603967,103.74,104.63,102.94,104.16,603967,0.0,1.0
2023-03-06,102.79,105.62,102.39,104.37,424094,102.79,105.62,102.39,104.37,424094,0.0,1.0
2023-03-07,103.23,103.715,102.54,103.19,304778,103.23,103.715,102.54,103.19,304778,0.0,1.0
2023-03-08,104.19,104.67,103.4,103.73,282660,104.19,104.67,103.4,103.73,282660,0.0,1.0
2023-03-09,101.86,105.77,101.73,104.02,511205,101.86,105.77,101.73,104.02,511205,0.0,1.0
2023-03-10,100.79,102.495,99.38,102.29,416580,100.79,102.495,99.38,102.29,416580,0.0,1.0
2023-03-13,99.92,101.45,99.04,99.47,366278,99.92,101.45,99.04,99.47,366278,0.0,1.0
2023-03-14,102.52,102.9,100.915,101.53,407835,102.52,102.9,100.915,101.53,407835,0.0,1.0
2023-03-15,101.18,101.89,99.12,101.11,418440,101.18,101.89,99.12,101.11,418440,0.0,1.0
2023-03-16,103.0,103.72,99.25,99.94,371763,103.0,103.72,99.25,99.94,371763,0.0,1.0
2023-03-17,102.75,104.41,101.91,103.67,1231169,102.75,104.41,101.91,103.67,1231169,0.0,1.0
2023-03-20,104.53,104.8,102.9201,103.2,323796,104.53,104.8,102.9201,103.2,323796,0.0,1.0
2023-03-21,104.48,105.9999,102.94,105.38,456786,104.48,105.9999,102.94,105.38,456786,0.0,1.0
2023-03-22,103.58,106.8199,103.57,104.23,474329,103.58,106.8199,103.57,104.23,474329,0.0,1.0
2023-03-23,105.82,106.86,104.37,104.75,444419,105.82,106.86,104.37,104.75,444419,0.0,1.0
2023-03-24,105.59,105.725,103.44,104.88,585467,105.59,105.725,103.44,104.88,585467,0.0,1.0
2023-03-27,106.2,106.45,104.35,105.91,441666,106.2,106.45,104.35,105.91,441666,0.0,1.0
2023-03-28,104.39,106.39,101.975,106.2,583043,104.39,106.39,101.975,106.2,583043,0.0,1.0
2023-03-29,108.59,109.35,105.76,105.81,600339,108.59,109.35,105.76,105.81,600339,0.0,1.0
2023-03-30,109.56,111.15,108.86,109.46,582134,109.56,111.15,108.86,109.46,582134,0.0,1.0
2023-03-31,109.38,109.56,108.04,108.6,496384,109.38,109.56,108.04,108.6,496384,0.0,1.0
2023-04-03,107.62,109.7499,106.84,109.16,465152,107.62,109.7499,106.84,109.16,465152,0.0,1.0
2023-04-04,105.6,107.74,104.75,107.74,414015,105.6,107.74,104.75,107.74,414015,0.0,1.0
2023-04-05,102.65,104.9661,101.71,104.86,824290,102.65,104.9661,101.71,104.86,824290,0.0,1.0
2023-04-06,102.74,102.865,101.39,102.0,702929,102.74,102.865,101.39,102.0,702929,0.0,1.0
2023-04-10,103.3,103.81,101.78,101.78,310985,103.3,103.81,101.78,101.78,310985,0.0,1.0
2023-04-11,101.82,103.9,101.415,103.65,433753,101.82,103.9,101.415,103.65,433753,0.0,1.0
2023-04-12,89.28,91.73,87.895,88.23,3291344,89.28,91.73,87.895,88.23,3291344,0.0,1.0
2023-04-13,90.9,91.24,89.56,89.69,963721,90.9,91.24,89.56,89.69,963721,0.0,1.0
2023-04-14,89.17,92.175,88.761,90.77,986638,89.17,92.175,88.761,90.77,986638,0.0,1.0
2023-04-17,89.4,91.15,87.97,89.03,1098452,89.4,91.15,87.97,89.03,1098452,0.0,1.0
2023-04-18,88.83,90.44,88.0,90.13,462966,88.83,90.44,88.0,90.13,462966,0.0,1.0
2023-04-19,89.07,89.12,87.65,88.24,344432,89.07,89.12,87.65,88.24,344432,0.0,1.0
2023-04-20,88.75,89.63,88.2317,88.38,474643,88.75,89.63,88.2317,88.38,474643,0.0,1.0
2023-04-21,88.0,88.81,87.55,88.81,407841,88.0,88.81,87.55,88.81,407841,0.0,1.0
2023-04-24,86.71,87.83,86.11,87.5,612342,86.71,87.83,86.11,87.5,612342,0.0,1.0
2023-04-25,84.07,86.2,83.77,86.13,617667,84.07,86.2,83.77,86.13,617667,0.0,1.0
2023-04-26,83.98,85.34,83.84,84.4,485184,83.98,85.34,83.84,84.4,485184,0.0,1.0
2023-04-27,84.77,84.86,81.94,83.25,565341,84.77,84.86,81.94,83.25,565341,0.0,1.0
2023-04-28,85.79,86.0,84.21,85.35,549667,85.79,86.0,84.21,85.35,549667,0.0,1.0
2023-05-01,85.05,86.64,84.71,85.79,471908,85.05,86.64,84.71,85.79,471908,0.0,1.0
2023-05-02,85.38,85.97,84.1,85.33,444228,85.38,85.97,84.1,85.33,444228,0.0,1.0
2023-05-03,84.85,86.23,84.595,85.08,484501,84.85,86.23,84.595,85.08,484501,0.0,1.0
2023-05-04,82.33,84.34,81.87,83.94,1147155,82.33,84.34,81.87,83.94,1147155,0.0,1.0
2023-05-05,79.46,80.505,76.7001,78.9,1760760,79.46,80.505,76.7001,78.9,1760760,0.0,1.0
2023-05-08,78.03,79.99,77.305,79.21,635229,78.03,79.99,77.305,79.21,635229,0.0,1.0
2023-05-09,77.12,77.41,75.85,76.92,679419,77.12,77.41,75.85,76.92,679419,0.0,1.0
2023-05-10,78.93,79.29,77.34,78.06,502070,78.93,79.29,77.34,78.06,502070,0.0,1.0
2023-05-11,78.28,79.19,77.17,78.69,436777,78.28,79.19,77.17,78.69,436777,0.0,1.0
2023-05-12,78.52,79.18,77.72,78.79,357861,78.52,79.18,77.72,78.79,357861,0.0,1.0
2023-05-15,80.06,80.08,77.86,78.49,370215,80.06,80.08,77.86,78.49,370215,0.0,1.0
2023-05-16,77.56,80.075,77.48,79.61,439231,77.56,80.075,77.48,79.61,439231,0.0,1.0
2023-05-17,79.05,79.4,77.7,77.94,439026,79.05,79.4,77.7,77.94,439026,0.0,1.0
2023-05-18,79.3,79.82,78.675,79.35,373432,79.3,79.82,78.675,79.35,373432,0.0,1.0
2023-05-19,78.11,79.22,77.955,79.17,407374,78.11,79.22,77.955,79.17,407374,0.0,1.0
2023-05-22,77.04,77.575,75.6,75.98,569263,77.04,77.575,75.6,75.98,569263,0.0,1.0
2023-05-23,75.75,76.89,75.33,76.21,489896,75.75,76.89,75.33,76.21,489896,0.0,1.0
2023-05-24,74.29,75.33,73.875,74.62,451406,74.29,75.33,73.875,74.62,451406,0.0,1.0
2023-05-25,75.3,76.0,74.72,75.4,480183,75.3,76.0,74.72,75.4,480183,0.0,1.0
2023-05-26,78.66,78.94,75.49,75.49,508798,78.66,78.94,75.49,75.49,508798,0.0,1.0
2023-05-30,77.52,80.11,76.775,79.8,457278,77.52,80.11,76.775,79.8,457278,0.0,1.0
2023-05-31,77.68,78.06,76.19,76.42,892066,77.68,78.06,76.19,76.42,892066,0.0,1.0
2023-06-01,78.63,78.88,76.33,78.28,531305,78.63,78.88,76.33,78.28,531305,0.0,1.0
2023-06-02,79.53,79.88,77.31,79.21,451626,79.53,79.88,77.31,79.21,451626,0.0,1.0
2023-06-05,76.65,78.7,76.0,78.61,578394,76.65,78.7,76.0,78.61,578394,0.0,1.0
2023-06-06,77.3,78.11,76.34,76.45,419571,77.3,78.11,76.34,76.45,419571,0.0,1.0
2023-06-07,77.32,79.1125,76.2171,77.79,724518,77.32,79.1125,76.2171,77.79,724518,0.0,1.0
2023-06-08,77.13,78.425,76.68,77.86,491631,77.13,78.425,76.68,77.86,491631,0.0,1.0
2023-06-09,76.83,77.86,76.41,77.66,446779,76.83,77.86,76.41,77.66,446779,0.0,1.0
2023-06-12,78.55,79.18,77.11,77.5,526871,78.55,79.18,77.11,77.5,526871,0.0,1.0
2023-06-13,79.14,79.72,78.28,79.18,417576,79.14,79.72,78.28,79.18,417576,0.0,1.0
2023-06-14,78.16,79.105,77.045,78.54,531010,78.16,79.105,77.045,78.54,531010,0.0,1.0
2023-06-15,77.1,77.88,76.57,77.49,554980,77.1,77.88,76.57,77.49,554980,0.0,1.0
2023-06-16,77.14,77.905,76.27,77.85,882664,77.14,77.905,76.27,77.85,882664,0.0,1.0
2023-06-20,77.15,77.24,75.35,76.44,510202,77.15,77.24,75.35,76.44,510202,0.0,1.0
2023-06-21,75.93,76.91,75.88,76.91,538076,75.93,76.91,75.88,76.91,538076,0.0,1.0
2023-06-22,76.02,76.45,75.26,75.59,447941,76.02,76.45,75.26,75.59,447941,0.0,1.0
2023-06-23,73.81,75.63,73.67,75.16,517369,73.81,75.63,73.67,75.16,517369,0.0,1.0
2023-06-26,74.82,75.89,74.43,74.43,357596,74.82,75.89,74.43,74.43,357596,0.0,1.0
2023-06-27,78.62,78.75,74.75,75.08,445289,78.62,78.75,74.75,75.08,445289,0.0,1.0
2023-06-28,78.74,78.9,76.65,77.23,548911,78.74,78.9,76.65,77.23,548911,0.0,1.0
2023-06-29,79.69,79.73,78.03,78.79,402194,79.69,79.73,78.03,78.79,402194,0.0,1.0
2023-06-30,81.01,81.43,79.53,80.15,595135,81.01,81.43,79.53,80.15,595135,0.0,1.0
2023-07-03,81.16,81.49,79.82,81.03,205625,81.16,81.49,79.82,81.03,205625,0.0,1.0
2023-07-05,79.33,80.37,79.035,80.33,434716,79.33,80.37,79.035,80.33,434716,0.0,1.0
2023-07-06,79.53,79.705,77.59,78.03,470905,79.53,79.705,77.59,78.03,470905,0.0,1.0
2023-07-07,79.65,80.955,79.29,80.0,671096,79.65,80.955,79.29,80.0,671096,0.0,1.0
2023-07-10,80.41,81.19,79.73,79.75,506948,80.41,81.19,79.73,79.75,506948,0.0,1.0
2023-07-11,81.09,81.25,79.43,79.86,388474,81.09,81.25,79.43,79.86,388474,0.0,1.0
2023-07-12,82.82,83.43,81.95,82.15,391685,82.82,83.43,81.95,82.15,391685,0.0,1.0
2023-07-13,81.7,83.0,79.94,82.7,834308,81.7,83.0,79.94,82.7,834308,0.0,1.0
2023-07-14,79.07,81.99,78.79,81.99,612145,79.07,81.99,78.79,81.99,612145,0.0,1.0
2023-07-17,79.97,80.63,78.73,79.13,394099,79.97,80.63,78.73,79.13,394099,0.0,1.0
2023-07-18,79.51,79.92,78.655,79.63,379886,79.51,79.92,78.655,79.63,379886,0.0,1.0
2023-07-19,79.34,79.88,78.52,79.88,560696,79.34,79.88,78.52,79.88,560696,0.0,1.0
2023-07-20,77.14,79.14,76.74,78.66,418225,77.14,79.14,76.74,78.66,418225,0.0,1.0
2023-07-21,77.87,78.27,76.73,78.04,759343,77.87,78.27,76.73,78.04,759343,0.0,1.0
2023-07-24,77.4,78.745,77.175,77.68,442384,77.4,78.745,77.175,77.68,442384,0.0,1.0
2023-07-25,78.57,78.875,77.59,77.59,295586,78.57,78.875,77.59,77.59,295586,0.0,1.0
2023-07-26,78.18,78.99,77.61,77.7,425195,78.18,78.99,77.61,77.7,425195,0.0,1.0
2023-07-27,79.45,81.15,79.03,79.45,496976,79.45,81.15,79.03,79.45,496976,0.0,1.0
2023-07-28,81.54,81.805,79.81,80.6,407461,81.54,81.805,79.81,80.6,407461,0.0,1.0
2023-07-31,80.8,82.66,80.585,81.43,317828,80.8,82.66,80.585,81.43,317828,0.0,1.0
2023-08-01,81.25,81.9,79.98,80.2,459168,81.25,81.9,79.98,80.2,459168,0.0,1.0
2023-08-02,80.26,80.56,78.9839,80.35,524312,80.26,80.56,78.9839,80.35,524312,0.0,1.0
2023-08-03,79.86,81.01,78.54,79.26,863311,79.86,81.01,78.54,79.26,863311,0.0,1.0
2023-08-04,82.55,84.6498,81.0101,83.73,1171725,82.55,84.6498,81.0101,83.73,1171725,0.0,1.0
2023-08-07,85.04,85.08,82.25,82.54,718115,85.04,85.08,82.25,82.54,718115,0.0,1.0
2023-08-08,82.91,84.17,81.81,83.93,638075,82.91,84.17,81.81,83.93,638075,0.0,1.0
2023-08-09,82.34,83.24,81.45,82.66,450514,82.34,83.24,81.45,82.66,450514,0.0,1.0
2023-08-10,82.34,83.58,82.31,83.12,469809,82.34,83.58,82.31,83.12,469809,0.0,1.0
2023-08-11,80.35,82.25,80.19,81.44,374951,80.35,82.25,80.19,81.44,374951,0.0,1.0
2023-08-14,80.58,80.9,79.5098,79.77,473425,80.58,80.9,79.5098,79.77,473425,0.0,1.0
2023-08-15,79.095,79.99,78.92,79.97,381777,79.095,79.99,78.92,79.97,381777,0.0,1.0
2023-08-16,78.17,79.23,78.1,78.85,278329,78.17,79.23,78.1,78.85,278329,0.0,1.0
2023-08-17,77.91,78.74,76.83,78.18,510890,77.91,78.74,76.83,78.18,510890,0.0,1.0
2023-08-18,78.18,78.53,77.05,77.27,447851,78.18,78.53,77.05,77.27,447851,0.0,1.0
2023-08-21,79.14,79.465,77.9131,78.14,275699,79.14,79.465,77.9131,78.14,275699,0.0,1.0
2023-08-22,78.61,79.7,78.46,79.59,323729,78.61,79.7,78.46,79.59,323729,0.0,1.0
2023-08-23,79.93,80.26,77.83,78.25,374578,79.93,80.26,77.83,78.25,374578,0.0,1.0
2023-08-24,77.07,80.81,76.92,80.64,342128,77.07,80.81,76.92,80.64,342128,0.0,1.0
2023-08-25,78.22,78.32,76.365,77.21,317865,78.22,78.32,76.365,77.21,317865,0.0,1.0
2023-08-28,79.45,79.71,78.45,78.64,316624,79.45,79.71,78.45,78.64,316624,0.0,1.0
2023-08-29,80.42,80.77,78.88,79.0,531685,80.42,80.77,78.88,79.0,531685,0.0,1.0
2023-08-30,81.1,81.67,79.955,80.27,296680,81.1,81.67,79.955,80.27,296680,0.0,1.0
2023-08-31,82.04,82.65,80.86,80.88,352555,82.04,82.65,80.86,80.88,352555,0.0,1.0
2023-09-01,82.92,83.18,81.945,82.59,175374,82.92,83.18,81.945,82.59,175374,0.0,1.0
2023-09-05,79.4,82.4,78.8,82.4,586788,79.4,82.4,78.8,82.4,586788,0.0,1.0
2023-09-06,77.29,80.285,77.28,79.53,575539,77.29,80.285,77.28,79.53,575539,0.0,1.0
2023-09-07,73.65,75.76,71.865,75.76,892048,73.65,75.76,71.865,75.76,892048,0.0,1.0
2023-09-08,73.5,73.875,73.07,73.52,386537,73.5,73.875,73.07,73.52,386537,0.0,1.0
2023-09-11,73.58,74.32,72.62,74.32,386765,73.58,74.32,72.62,74.32,386765,0.0,1.0
2023-09-12,73.59,78.304,72.72,73.1,1428077,73.59,78.304,72.72,73.1,1428077,0.0,1.0
2023-09-13,72.18,74.47,72.09,74.05,521700,72.18,74.47,72.09,74.05,521700,0.0,1.0
2023-09-14,73.4,73.74,72.48,73.14,486002,73.4,73.74,72.48,73.14,486002,0.0,1.0
2023-09-15,73.17,73.635,72.54,73.09,1487024,73.17,73.635,72.54,73.09,1487024,0.0,1.0
2023-09-18,73.85,74.82,73.05,73.05,618792,73.85,74.82,73.05,73.05,618792,0.0,1.0
2023-09-19,73.44,73.89,72.595,73.89,269332,73.44,73.89,72.595,73.89,269332,0.0,1.0
2023-09-20,72.04,74.1732,71.94,73.39,263421,72.04,74.1732,71.94,73.39,263421,0.0,1.0
2023-09-21,71.68,72.61,71.27,71.27,262519,71.68,72.61,71.27,71.27,262519,0.0,1.0
2023-09-22,71.8,72.6301,71.75,72.07,236485,71.8,72.6301,71.75,72.07,236485,0.0,1.0
2023-09-25,72.1,72.57,71.13,71.5,267987,72.1,72.57,71.13,71.5,267987,0.0,1.0
2023-09-26,71.83,72.725,71.38,71.38,319276,71.83,72.725,71.38,71.38,319276,0.0,1.0
2023-09-27,71.97,72.695,71.4064,72.48,234781,71.97,72.695,71.4064,72.48,234781,0.0,1.0
2023-09-28,74.04,74.164,71.73,71.87,416804,74.04,74.164,71.73,71.87,416804,0.0,1.0
2023-09-29,73.96,75.175,73.75,74.66,341448,73.96,75.175,73.75,74.66,341448,0.0,1.0
2023-10-02,73.02,74.87,72.58,74.04,342764,73.02,74.87,72.58,74.04,342764,0.0,1.0
2023-10-03,71.75,73.23,71.64,72.44,411952,71.75,73.23,71.64,72.44,411952,0.0,1.0
2023-10-04,71.31,72.39,70.84,72.04,670598,71.31,72.39,70.84,72.04,670598,0.0,1.0
2023-10-05,71.36,71.84,70.82,71.49,442543,71.36,71.84,70.82,71.49,442543,0.0,1.0
2023-10-06,72.44,73.03,70.98,71.15,372891,72.44,73.03,70.98,71.15,372891,0.0,1.0
2023-10-09,70.42,71.71,70.23,71.38,354703,70.42,71.71,70.23,71.38,354703,0.0,1.0
2023-10-10,71.28,72.1784,70.16,70.21,333720,71.28,72.1784,70.16,70.21,333720,0.0,1.0
2023-10-11,72.01,72.14,71.0,71.54,405683,72.01,72.14,71.0,71.54,405683,0.0,1.0
2023-10-12,72.56,72.83,71.7,72.25,352175,72.56,72.83,71.7,72.25,352175,0.0,1.0
2023-10-13,70.58,72.62,70.43,72.47,201415,70.58,72.62,70.43,72.47,201415,0.0,1.0
2023-10-16,71.17,71.9,70.23,70.62,253774,71.17,71.9,70.23,70.62,253774,0.0,1.0
2023-10-17,71.37,71.8,70.12,70.5,302953,71.37,71.8,70.12,70.5,302953,0.0,1.0
2023-10-18,69.43,70.42,69.22,70.23,322376,69.43,70.42,69.22,70.23,322376,0.0,1.0
2023-10-19,68.17,70.54,68.0,69.93,582299,68.17,70.54,68.0,69.93,582299,0.0,1.0
2023-10-20,67.74,68.7434,67.4,68.17,421728,67.74,68.7434,67.4,68.17,421728,0.0,1.0
2023-10-23,66.87,67.5,66.55,67.33,537534,66.87,67.5,66.55,67.33,537534,0.0,1.0
2023-10-24,67.1,67.2,65.66,67.01,494462,67.1,67.2,65.66,67.01,494462,0.0,1.0
2023-10-25,66.92,66.99,65.69,66.37,914262,66.92,66.99,65.69,66.37,914262,0.0,1.0
2023-10-26,67.36,68.24,66.92,66.92,488162,67.36,68.24,66.92,66.92,488162,0.0,1.0
2023-10-27,66.34,67.925,66.16,67.49,398337,66.34,67.925,66.16,67.49,398337,0.0,1.0
2023-10-30,66.01,66.215,65.0177,65.97,510548,66.01,66.215,65.0177,65.97,510548,0.0,1.0
2023-10-31,66.93,67.4,65.695,66.08,666315,66.93,67.4,65.695,66.08,666315,0.0,1.0
2023-11-01,67.94,69.82,66.2015,68.65,1145023,67.94,69.82,66.2015,68.65,1145023,0.0,1.0
2023-11-02,70.37,70.61,68.21,69.47,972290,70.37,70.61,68.21,69.47,972290,0.0,1.0
2023-11-03,70.56,70.73,65.077,68.0,1205134,70.56,70.73,65.077,68.0,1205134,0.0,1.0
2023-11-06,73.05,73.44,70.05,70.15,866023,73.05,73.44,70.05,70.15,866023,0.0,1.0
2023-11-07,72.57,74.0,72.21,72.37,578055,72.57,74.0,72.21,72.37,578055,0.0,1.0
2023-11-08,72.03,73.12,71.405,73.0,545116,72.03,73.12,71.405,73.0,545116,0.0,1.0
2023-11-09,69.39,72.4429,69.23,72.37,491416,69.39,72.4429,69.23,72.37,491416,0.0,1.0
2023-11-10,73.03,73.79,70.0,70.43,449525,73.03,73.79,70.0,70.43,449525,0.0,1.0
2023-11-13,72.16,72.76,71.6,72.39,545209,72.16,72.76,71.6,72.39,545209,0.0,1.0
2023-11-14,75.01,75.02,73.74,74.0,416708,75.01,75.02,73.74,74.0,416708,0.0,1.0
2023-11-15,75.91,76.89,75.0,75.54,375532,75.91,76.89,75.0,75.54,375532,0.0,1.0
2023-11-16,75.82,75.99,74.86,75.3,338128,75.82,75.99,74.86,75.3,338128,0.0,1.0
2023-11-17,75.62,76.77,75.56,76.17,391692,75.62,76.77,75.56,76.17,391692,0.0,1.0
2023-11-20,76.49,76.69,75.41,75.65,422972,76.49,76.69,75.41,75.65,422972,0.0,1.0
2023-11-21,75.67,75.79,74.8,75.34,436365,75.67,75.79,74.8,75.34,436365,0.0,1.0
2023-11-22,75.85,77.36,75.76,76.26,468296,75.85,77.36,75.76,76.26,468296,0.0,1.0
2023-11-24,76.24,77.34,75.54,75.78,220096,76.24,77.34,75.54,75.78,220096,0.0,1.0
2023-11-27,76.87,77.14,75.5446,76.01,454830,76.87,77.14,75.5446,76.01,454830,0.0,1.0
2023-11-28,76.98,77.22,76.225,76.4,448547,76.98,77.22,76.225,76.4,448547,0.0,1.0
2023-11-29,76.67,78.5978,76.52,77.79,406922,76.67,78.5978,76.52,77.79,406922,0.0,1.0
2023-11-30,75.91,76.92,74.83,76.92,526318,75.91,76.92,74.83,76.92,526318,0.0,1.0
2023-12-01,76.18,76.5,75.3,75.93,385732,76.18,76.5,75.3,75.93,385732,0.0,1.0
2023-12-04,77.02,77.19,75.57,75.77,339059,77.02,77.19,75.57,75.77,339059,0.0,1.0
2023-12-05,78.1,78.26,75.8,76.38,499485,78.1,78.26,75.8,76.38,499485,0.0,1.0
2023-12-06,77.73,79.395,77.44,78.74,290438,77.73,79.395,77.44,78.74,290438,0.0,1.0
2023-12-07,78.56,78.59,77.4588,77.98,284243,78.56,78.59,77.4588,77.98,284243,0.0,1.0
2023-12-08,78.53,79.81,78.5,78.52,545389,78.53,79.81,78.5,78.52,545389,0.0,1.0
2023-12-11,81.39,81.555,78.59,78.72,300336,81.39,81.555,78.59,78.72,300336,0.0,1.0
2023-12-12,80.16,81.225,79.85,81.09,294268,80.16,81.225,79.85,81.09,294268,0.0,1.0
2023-12-13,81.29,81.465,79.38,80.31,359579,81.29,81.465,79.38,80.31,359579,0.0,1.0
2023-12-14,85.02,85.09,82.04,82.18,410890,85.02,85.09,82.04,82.18,410890,0.0,1.0
2023-12-15,83.81,85.83,83.38,85.47,808293,83.81,85.83,83.38,85.47,808293,0.0,1.0
2023-12-18,83.46,83.81,82.43,83.81,284531,83.46,83.81,82.43,83.81,284531,0.0,1.0
2023-12-19,83.73,84.08,82.73,83.68,350509,83.73,84.08,82.73,83.68,350509,0.0,1.0
2023-12-20,81.95,84.29,81.9,83.23,273374,81.95,84.29,81.9,83.23,273374,0.0,1.0
2023-12-21,83.82,83.99,82.96,83.2,182852,83.82,83.99,82.96,83.2,182852,0.0,1.0
2023-12-22,84.06,85.095,84.0,84.34,173133,84.06,85.095,84.0,84.34,173133,0.0,1.0
2023-12-26,84.55,85.17,83.8601,84.47,181859,84.55,85.17,83.8601,84.47,181859,0.0,1.0
2023-12-27,84.38,84.89,83.895,84.89,151077,84.38,84.89,83.895,84.89,151077,0.0,1.0
2023-12-28,84.34,84.6394,83.82,84.31,179810,84.34,84.6394,83.82,84.31,179810,0.0,1.0
2023-12-29,83.19,84.63,83.15,84.19,277805,83.19,84.63,83.15,84.19,277805,0.0,1.0
2024-01-02,81.68,82.4,80.7,82.4,304080,81.68,82.4,80.7,82.4,304080,0.0,1.0
2024-01-03,80.26,81.0536,79.66,80.13,368250,80.26,81.0536,79.66,80.13,368250,0.0,1.0
2024-01-04,78.24,79.455,77.84,78.9,389269,78.24,79.455,77.84,78.9,389269,0.0,1.0
2024-01-05,77.78,79.1399,77.26,78.2,553305,77.78,79.1399,77.26,78.2,553305,0.0,1.0
2024-01-08,80.78,80.86,78.3,78.3,309057,80.78,80.86,78.3,78.3,309057,0.0,1.0
2024-01-09,79.37,80.36,78.9201,79.79,200300,79.37,80.36,78.9201,79.79,200300,0.0,1.0
2024-01-10,79.39,79.44,77.25,79.17,238552,79.39,79.44,77.25,79.17,238552,0.0,1.0
2024-01-11,78.78,79.99,77.925,79.18,208904,78.78,79.99,77.925,79.18,208904,0.0,1.0
2024-01-12,78.17,79.43,77.74,79.2,195091,78.17,79.43,77.74,79.2,195091,0.0,1.0
2024-01-16,78.11,78.33,76.885,77.84,289487,78.11,78.33,76.885,77.84,289487,0.0,1.0
2024-01-17,77.0,77.48,76.0,77.29,332596,77.0,77.48,76.0,77.29,332596,0.0,1.0
2024-01-18,79.51,79.71,78.04,78.53,495794,79.51,79.71,78.04,78.53,495794,0.0,1.0
2024-01-19,80.68,81.74,79.4001,80.67,413862,80.68,81.74,79.4001,80.67,413862,0.0,1.0
2024-01-22,81.82,82.285,81.08,81.08,323274,81.82,82.285,81.08,81.08,323274,0.0,1.0
2024-01-23,83.74,83.79,81.9,82.09,313229,83.74,83.79,81.9,82.09,313229,0.0,1.0
2024-01-24,82.82,83.93,82.18,83.86,252341,82.82,83.93,82.18,83.86,252341,0.0,1.0
2024-01-25,82.7,84.41,82.31,84.25,264133,82.7,84.41,82.31,84.25,264133,0.0,1.0
2024-01-26,80.06,82.43,79.84,82.16,311901,80.06,82.43,79.84,82.16,311901,0.0,1.0
2024-01-29,80.38,80.565,79.1,80.06,306020,80.38,80.565,79.1,80.06,306020,0.0,1.0
2024-01-30,78.53,80.55,78.08,79.96,532569,78.53,80.55,78.08,79.96,532569,0.0,1.0
2024-01-31,77.2,79.015,76.995,78.0,365973,77.2,79.015,76.995,78.0,365973,0.0,1.0
2024-02-01,76.97,77.55,76.07,77.55,314321,76.97,77.55,76.07,77.55,314321,0.0,1.0
2024-02-02,76.7,76.84,75.92,76.53,343896,76.7,76.84,75.92,76.53,343896,0.0,1.0
2024-02-05,78.71,79.08,76.58,76.98,428179,78.71,79.08,76.58,76.98,428179,0.0,1.0
2024-02-06,78.42,79.47,77.485,78.67,859561,78.42,79.47,77.485,78.67,859561,0.0,1.0
2024-02-07,89.86,93.035,87.69,90.01,2664132,89.86,93.035,87.69,90.01,2664132,0.0,1.0
2024-02-08,93.24,95.87,90.46,91.09,1148006,93.24,95.87,90.46,91.09,1148006,0.0,1.0
2024-02-09,93.06,94.24,92.17,93.16,725539,93.06,94.24,92.17,93.16,725539,0.0,1.0
2024-02-12,92.14,94.34,91.56,93.25,511446,92.14,94.34,91.56,93.25,511446,0.0,1.0
2024-02-13,88.83,90.445,87.85,89.58,902616,88.83,90.445,87.85,89.58,902616,0.0,1.0
2024-02-14,90.74,91.35,89.525,90.03,713285,90.74,91.35,89.525,90.03,713285,0.0,1.0
2024-02-15,91.63,92.8,90.92,91.11,420227,91.63,92.8,90.92,91.11,420227,0.0,1.0
2024-02-16,90.27,92.335,90.25,91.52,381289,90.27,92.335,90.25,91.52,381289,0.0,1.0
2024-02-20,89.98,90.49,89.05,89.06,392121,89.98,90.49,89.05,89.06,392121,0.0,1.0
2024-02-21,90.37,90.69,89.36,89.36,431449,90.37,90.69,89.36,89.36,431449,0.0,1.0
2024-02-22,91.75,92.56,91.13,92.31,347354,91.75,92.56,91.13,92.31,347354,0.0,1.0
2024-02-23,91.96,92.81,91.23,91.91,330010,91.96,92.81,91.23,91.91,330010,0.0,1.0
2024-02-26,91.97,93.08,91.86,92.02,352630,91.97,93.08,91.86,92.02,352630,0.0,1.0
2024-02-27,91.3,93.4,91.22,92.16,729527,91.3,93.4,91.22,92.16,729527,0.0,1.0
2024-02-28,89.83,90.6,89.325,90.05,382414,89.83,90.6,89.325,90.05,382414,0.0,1.0
2024-02-29,91.82,91.97,89.53,89.81,760084,91.82,91.97,89.53,89.81,760084,0.0,1.0
2024-03-01,93.23,93.4,91.75,92.67,429942,93.23,93.4,91.75,92.67,429942,0.0,1.0
2024-03-04,92.16,94.24,92.074,94.24,372573,92.16,94.24,92.074,94.24,372573,0.0,1.0
2024-03-05,89.34,91.4,88.7,91.23,528177,89.34,91.4,88.7,91.23,528177,0.0,1.0
2024-03-06,91.27,92.855,90.31,90.59,403396,91.27,92.855,90.31,90.59,403396,0.0,1.0
2024-03-07,94.26,95.547,92.37,92.37,343080,94.26,95.547,92.37,92.37,343080,0.0,1.0
2024-03-08,92.51,94.99,92.45,94.58,269567,92.51,94.99,92.45,94.58,269567,0.0,1.0
2024-03-11,92.75,93.17,91.27,91.66,290550,92.75,93.17,91.27,91.66,290550,0.0,1.0
2024-03-12,93.47,93.89,92.44,93.84,235881,93.47,93.89,92.44,93.84,235881,0.0,1.0
2024-03-13,91.53,93.3962,91.39,92.71,318135,91.53,93.3962,91.39,92.71,318135,0.0,1.0
2024-03-14,89.89,91.775,89.05,91.44,574613,89.89,91.775,89.05,91.44,574613,0.0,1.0
2024-03-15,88.67,90.27,88.56,89.48,918290,88.67,90.27,88.56,89.48,918290,0.0,1.0
2024-03-18,88.9,91.12,88.87,89.56,365196,88.9,91.12,88.87,89.56,365196,0.0,1.0
2024-03-19,88.63,89.255,87.3935,88.11,307781,88.63,89.255,87.3935,88.11,307781,0.0,1.0
2024-03-20,90.52,90.83,88.51,89.47,318429,90.52,90.83,88.51,89.47,318429,0.0,1.0
2024-03-21,90.24,92.35,90.23,91.97,320568,90.24,92.35,90.23,91.97,320568,0.0,1.0
2024-03-22,90.87,91.27,90.05,90.3,303277,90.87,91.27,90.05,90.3,303277,0.0,1.0
2024-03-25,90.28,90.965,89.735,90.08,214822,90.28,90.965,89.735,90.08,214822,0.0,1.0
2024-03-26,89.35,91.09,89.32,90.11,213543,89.35,91.09,89.32,90.11,213543,0.0,1.0
2024-03-27,91.94,91.95,89.77,90.09,207650,91.94,91.95,89.77,90.09,207650,0.0,1.0
2024-03-28,92.56,92.7765,91.73,91.93,253461,92.56,92.7765,91.73,91.93,253461,0.0,1.0
2024-04-01,91.87,93.96,91.43,92.56,383256,91.87,93.96,91.43,92.56,383256,0.0,1.0
2024-04-02,91.7,91.83,90.1,91.23,307730,91.7,91.83,90.1,91.23,307730,0.0,1.0
2024-04-03,91.65,92.25,90.51,90.51,322214,91.65,92.25,90.51,90.51,322214,0.0,1.0
2024-04-04,90.45,93.56,89.92,93.0,217384,90.45,93.56,89.92,93.0,217384,0.0,1.0
2024-04-05,91.77,91.82,89.98,90.16,272844,91.77,91.82,89.98,90.16,272844,0.0,1.0
2024-04-08,91.7,93.19,91.67,92.0,201254,91.7,93.19,91.67,92.0,201254,0.0,1.0
2024-04-09,93.56,93.7,92.38,92.79,246155,93.56,93.7,92.38,92.79,246155,0.0,1.0
2024-04-10,90.17,92.66,89.53,92.09,279119,90.17,92.66,89.53,92.09,279119,0.0,1.0
2024-04-11,90.85,90.87,89.43,90.57,315130,90.85,90.87,89.43,90.57,315130,0.0,1.0
2024-04-12,88.56,89.68,87.61,89.11,422654,88.56,89.68,87.61,89.11,422654,0.0,1.0
2024-04-15,86.97,89.2378,86.35,89.0,274493,86.97,89.2378,86.35,89.0,274493,0.0,1.0
2024-04-16,85.81,86.94,85.76,86.56,261934,85.81,86.94,85.76,86.56,261934,0.0,1.0
2024-04-17,85.25,86.83,85.25,86.11,264622,85.25,86.83,85.25,86.11,264622,0.0,1.0
2024-04-18,83.25,85.0,82.96,85.0,232658,83.25,85.0,82.96,85.0,232658,0.0,1.0
2024-04-19,82.02,83.59,81.3,82.76,269475,82.02,83.59,81.3,82.76,269475,0.0,1.0
2024-04-22,84.47,85.2,82.025,82.91,475730,84.47,85.2,82.025,82.91,475730,0.0,1.0
2024-04-23,84.25,85.48,84.01,84.51,386363,84.25,85.48,84.01,84.51,386363,0.0,1.0
2024-04-24,86.29,87.185,85.395,85.48,429495,86.29,87.185,85.395,85.48,429495,0.0,1.0
2024-04-25,87.31,88.26,86.08,86.08,230016,87.31,88.26,86.08,86.08,230016,0.0,1.0
2024-04-26,88.53,89.1,87.22,87.22,203839,88.53,89.1,87.22,87.22,203839,0.0,1.0
2024-04-29,90.3,90.94,88.53,88.53,251418,90.3,90.94,88.53,88.53,251418,0.0,1.0
2024-04-30,88.57,90.52,88.5,89.52,315763,88.57,90.52,88.5,89.52,315763,0.0,1.0
2024-05-01,84.0,87.7,83.92,86.63,534125,84.0,87.7,83.92,86.63,534125,0.0,1.0
2024-05-02,85.91,86.84,84.56,85.12,389027,85.91,86.84,84.56,85.12,389027,0.0,1.0
2024-05-03,88.48,88.88,86.6717,87.67,325867,88.48,88.88,86.6717,87.67,325867,0.0,1.0
2024-05-06,90.02,90.03,88.57,89.01,519914,90.02,90.03,88.57,89.01,519914,0.0,1.0
2024-05-07,91.13,92.485,90.29,90.96,809815,91.13,92.485,90.29,90.96,809815,0.0,1.0
2024-05-08,102.24,103.3,97.7727,102.885,1551671,102.24,103.3,97.7727,102.885,1551671,0.0,1.0
2024-05-09,103.78,104.16,101.4,102.65,702191,103.78,104.16,101.4,102.65,702191,0.0,1.0
2024-05-10,106.13,107.01,103.31,104.07,676647,106.13,107.01,103.31,104.07,676647,0.0,1.0
2024-05-13,107.78,108.25,105.53,106.14,597067,107.78,108.25,105.53,106.14,597067,0.0,1.0
2024-05-14,110.67,111.74,107.705,108.18,801044,110.67,111.74,107.705,108.18,801044,0.0,1.0
2024-05-15,112.4,112.67,109.89,111.62,574222,112.4,112.67,109.89,111.62,574222,0.0,1.0
2024-05-16,112.22,112.665,110.34,110.34,427185,112.22,112.665,110.34,110.34,427185,0.0,1.0
2024-05-17,110.02,111.43,108.68,109.94,478130,110.02,111.43,108.68,109.94,478130,0.0,1.0
2024-05-20,112.99,113.83,110.38,110.38,431950,112.99,113.83,110.38,110.38,431950,0.0,1.0
2024-05-21,113.72,114.2,110.59,111.52,413400,113.72,114.2,110.59,111.52,413400,0.0,1.0
2024-05-22,114.62,115.18,113.451,114.21,439237,114.62,115.18,113.451,114.21,439237,0.0,1.0
2024-05-23,114.06,115.7,113.21,115.7,414867,114.06,115.7,113.21,115.7,414867,0.0,1.0
2024-05-24,114.46,116.14,114.15,115.33,409422,114.46,116.14,114.15,115.33,409422,0.0,1.0
2024-05-28,116.69,117.12,114.12,114.98,551125,116.69,117.12,114.12,114.98,551125,0.0,1.0
2024-05-29,115.14,116.51,113.51,114.83,472461,115.14,116.51,113.51,114.83,472461,0.0,1.0
2024-05-30,114.76,115.47,113.6567,115.02,353533,114.76,115.47,113.6567,115.02,353533,0.0,1.0
2024-05-31,114.7,115.55,112.41,114.59,475734,114.7,115.55,112.41,114.59,475734,0.0,1.0
2024-06-03,114.61,115.91,114.142,115.23,399746,114.61,115.91,114.142,115.23,399746,0.0,1.0
2024-06-04,114.15,114.7499,113.44,114.08,288089,114.15,114.7499,113.44,114.08,288089,0.0,1.0
2024-06-05,117.0,117.635,114.69,115.6,480789,117.0,117.635,114.69,115.6,480789,0.0,1.0
2024-06-06,118.87,120.295,116.86,117.03,587587,118.87,120.295,116.86,117.03,587587,0.0,1.0
2024-06-07,117.52,119.7,117.185,118.29,297794,117.52,119.7,117.185,118.29,297794,0.0,1.0
2024-06-10,119.52,119.76,115.6049,116.13,425477,119.52,119.76,115.6049,116.13,425477,0.0,1.0
2024-06-11,119.73,119.98,118.89,119.58,358018,119.73,119.98,118.89,119.58,358018,0.0,1.0
2024-06-12,123.74,124.86,120.3797,120.91,493049,123.74,124.86,120.3797,120.91,493049,0.0,1.0
2024-06-13,124.04,125.19,123.12,124.01,392951,124.04,125.19,123.12,124.01,392951,0.0,1.0
2024-06-14,122.56,123.16,121.615,122.45,225042,122.56,123.16,121.615,122.45,225042,0.0,1.0
2024-06-17,125.51,125.64,122.34,122.69,386647,125.51,125.64,122.34,122.69,386647,0.0,1.0
2024-06-18,127.15,128.64,125.9,125.9,637019,127.15,128.64,125.9,125.9,637019,0.0,1.0
2024-06-20,124.85,128.11,123.74,126.98,526892,124.85,128.11,123.74,126.98,526892,0.0,1.0
2024-06-21,125.96,126.925,122.6632,123.71,1938885,125.96,126.925,122.6632,123.71,1938885,0.0,1.0
2024-06-24,123.1,125.34,122.98,124.31,544927,123.1,125.34,122.98,124.31,544927,0.0,1.0
2024-06-25,126.6,126.68,122.87,123.77,398664,126.6,126.68,122.87,123.77,398664,0.0,1.0
2024-06-26,126.86,127.8599,125.385,125.9,517367,126.86,127.8599,125.385,125.9,517367,0.0,1.0
2024-06-27,126.81,127.315,125.03,126.8,397049,126.81,127.315,125.03,126.8,397049,0.0,1.0
2024-06-28,127.66,130.04,126.33,127.86,666308,127.66,130.04,126.33,127.86,666308,0.0,1.0
2024-07-01,127.29,128.065,125.81,127.83,407297,127.29,128.065,125.81,127.83,407297,0.0,1.0
2024-07-02,129.77,130.29,127.14,127.14,354234,129.77,130.29,127.14,127.14,354234,0.0,1.0
2024-07-03,128.57,130.18,128.295,129.86,294986,128.57,130.18,128.295,129.86,294986,0.0,1.0
2024-07-05,129.3,129.75,127.91,128.82,413656,129.3,129.75,127.91,128.82,413656,0.0,1.0
2024-07-08,130.43,131.22,129.4,130.41,322672,130.43,131.22,129.4,130.41,322672,0.0,1.0
2024-07-09,135.46,138.65,131.395,131.49,736827,135.46,138.65,131.395,131.49,736827,0.0,1.0
2024-07-10,136.6,136.95,134.695,136.35,799409,136.6,136.95,134.695,136.35,799409,0.0,1.0
2024-07-11,135.22,137.75,134.11,137.57,332248,135.22,137.75,134.11,137.57,332248,0.0,1.0
2024-07-12,136.96,139.0,134.895,136.29,298338,136.96,139.0,134.895,136.29,298338,0.0,1.0
2024-07-15,139.81,141.94,137.37,137.86,451533,139.81,141.94,137.37,137.86,451533,0.0,1.0
2024-07-16,142.65,142.83,140.18,140.83,426286,142.65,142.83,140.18,140.83,426286,0.0,1.0
2024-07-17,138.75,140.65,138.06,140.12,570137,138.75,140.65,138.06,140.12,570137,0.0,1.0
2024-07-18,138.81,140.88,135.2,140.88,598813,138.81,140.88,135.2,140.88,598813,0.0,1.0
2024-07-19,134.87,138.82,134.0062,138.34,448823,134.87,138.82,134.0062,138.34,448823,0.0,1.0
2024-07-22,138.39,138.64,135.175,137.93,439675,138.39,138.64,135.175,137.93,439675,0.0,1.0
2024-07-23,137.71,138.9,136.65,137.09,299365,137.71,138.9,136.65,137.09,299365,0.0,1.0
2024-07-24,129.95,136.34,129.53,135.91,482760,129.95,136.34,129.53,135.91,482760,0.0,1.0
2024-07-25,126.81,130.0,125.745,129.27,638578,126.81,130.0,125.745,129.27,638578,0.0,1.0
2024-07-26,129.24,131.25,127.95,129.38,405489,129.24,131.25,127.95,129.38,405489,0.0,1.0
2024-07-29,130.96,132.67,129.6901,130.58,398593,130.96,132.67,129.6901,130.58,398593,0.0,1.0
2024-07-30,129.2,132.47,128.134,131.73,615033,129.2,132.47,128.134,131.73,615033,0.0,1.0
2024-07-31,130.48,132.78,128.2701,132.78,535456,130.48,132.78,128.2701,132.78,535456,0.0,1.0
2024-08-01,121.13,130.82,119.41,129.25,690222,121.13,130.82,119.41,129.25,690222,0.0,1.0
2024-08-02,114.73,118.41,113.79,117.57,536964,114.73,118.41,113.79,117.57,536964,0.0,1.0
2024-08-05,112.86,116.095,107.62,108.99,660601,112.86,116.095,107.62,108.99,660601,0.0,1.0
2024-08-06,115.31,116.79,112.55,113.58,634570,115.31,116.79,112.55,113.58,634570,0.0,1.0
2024-08-07,124.0,131.99,121.0,130.15,1189339,124.0,131.99,121.0,130.15,1189339,0.0,1.0
2024-08-08,131.57,132.51,124.82,126.81,729792,131.57,132.51,124.82,126.81,729792,0.0,1.0
2024-08-09,132.85,134.68,130.4801,131.46,609030,132.85,134.68,130.4801,131.46,609030,0.0,1.0
2024-08-12,132.06,135.0,131.485,132.79,427975,132.06,135.0,131.485,132.79,427975,0.0,1.0
2024-08-13,137.66,138.07,133.5514,134.21,430959,137.66,138.07,133.5514,134.21,430959,0.0,1.0
2024-08-14,137.08,138.01,134.49,137.73,407297,137.08,138.01,134.49,137.73,407297,0.0,1.0
2024-08-15,141.76,142.75,139.13,139.96,420475,141.76,142.75,139.13,139.96,420475,0.0,1.0
2024-08-16,141.43,141.83,139.07,139.94,302091,141.43,141.83,139.07,139.94,302091,0.0,1.0
2024-08-19,140.49,141.73,138.8227,141.02,374044,140.49,141.73,138.8227,141.02,374044,0.0,1.0
2024-08-20,139.69,141.38,139.41,139.93,304899,139.69,141.38,139.41,139.93,304899,0.0,1.0
2024-08-21,142.72,144.83,141.1,141.44,685513,142.72,144.83,141.1,141.44,685513,0.0,1.0
2024-08-22,139.83,143.1,139.19,142.62,337026,139.83,143.1,139.19,142.62,337026,0.0,1.0
2024-08-23,144.52,145.1,140.39,141.15,640025,144.52,145.1,140.39,141.15,640025,0.0,1.0
2024-08-26,141.73,144.7685,140.765,144.52,327660,141.73,144.7685,140.765,144.52,327660,0.0,1.0
2024-08-27,143.35,144.27,139.53,140.32,352844,143.35,144.27,139.53,140.32,352844,0.0,1.0
2024-08-28,141.51,143.95,140.05,143.0,307484,141.51,143.95,140.05,143.0,307484,0.0,1.0
2024-08-29,144.33,147.46,142.085,142.14,454859,144.33,147.46,142.085,142.14,454859,0.0,1.0
2024-08-30,145.69,147.08,142.16,146.6,546957,145.69,147.08,142.16,146.6,546957,0.0,1.0
2024-09-03,137.47,143.345,136.5,143.17,773805,137.47,143.345,136.5,143.17,773805,0.0,1.0
2024-09-04,138.54,141.16,136.32,136.32,385535,138.54,141.16,136.32,136.32,385535,0.0,1.0
2024-09-05,138.21,139.9,135.74,137.34,372152,138.21,139.9,135.74,137.34,372152,0.0,1.0
2024-09-06,132.32,138.21,131.3801,138.21,411644,132.32,138.21,131.3801,138.21,411644,0.0,1.0
2024-09-09,134.61,135.46,133.08,134.15,412427,134.61,135.46,133.08,134.15,412427,0.0,1.0
2024-09-10,130.94,134.76,128.4503,134.41,541355,130.94,134.76,128.4503,134.41,541355,0.0,1.0
2024-09-11,136.63,137.22,131.422,132.37,407547,136.63,137.22,131.422,132.37,407547,0.0,1.0
2024-09-12,134.0,137.73,133.43,136.29,451600,134.0,137.73,133.43,136.29,451600,0.0,1.0
2024-09-13,133.17,135.47,131.75,135.47,579543,133.17,135.47,131.75,135.47,579543,0.0,1.0
2024-09-16,125.22,129.94,119.21,129.0,972898,125.22,129.94,119.21,129.0,972898,0.0,1.0
2024-09-17,123.8,125.97,122.8201,125.23,778227,123.8,125.97,122.8201,125.23,778227,0.0,1.0
2024-09-18,122.84,125.98,122.27,124.33,478408,122.84,125.98,122.27,124.33,478408,0.0,1.0
2024-09-19,125.12,127.17,124.56,126.34,633158,125.12,127.17,124.56,126.34,633158,0.0,1.0
2024-09-20,123.11,124.175,121.32,124.11,1606431,123.11,124.175,121.32,124.11,1606431,0.0,1.0
2024-09-23,124.33,126.49,123.3603,123.91,373208,124.33,126.49,123.3603,123.91,373208,0.0,1.0
2024-09-24,122.73,126.5,122.42,125.83,547418,122.73,126.5,122.42,125.83,547418,0.0,1.0
2024-09-25,119.79,122.42,118.73,121.09,803627,119.79,122.42,118.73,121.09,803627,0.0,1.0
2024-09-26,121.91,124.14,119.79,124.14,898751,121.91,124.14,119.79,124.14,898751,0.0,1.0
2024-09-27,121.6,122.91,120.49,122.65,566328,121.6,122.91,120.49,122.65,566328,0.0,1.0
2024-09-30,124.21,124.37,121.6,121.77,764218,124.21,124.37,121.6,121.77,764218,0.0,1.0
2024-10-01,119.02,123.4,118.2,122.06,648070,119.02,123.4,118.2,122.06,648070,0.0,1.0
2024-10-02,121.03,122.6,119.2601,120.17,430356,121.03,122.6,119.2601,120.17,430356,0.0,1.0
2024-10-03,118.87,121.63,118.39,120.355,559643,118.87,121.63,118.39,120.355,559643,0.0,1.0
2024-10-04,119.61,122.09,118.7,121.79,338046,119.61,122.09,118.7,121.79,338046,0.0,1.0
2024-10-07,117.38,119.38,116.89,118.72,434285,117.38,119.38,116.89,118.72,434285,0.0,1.0
2024-10-08,118.54,118.97,115.96,117.8,410647,118.54,118.97,115.96,117.8,410647,0.0,1.0
2024-10-09,121.21,121.48,117.5,118.73,472978,121.21,121.48,117.5,118.73,472978,0.0,1.0
2024-10-10,119.69,119.8,116.39,117.57,798061,119.69,119.8,116.39,117.57,798061,0.0,1.0
2024-10-11,119.71,119.9325,117.59,118.41,294235,119.71,119.9325,117.59,118.41,294235,0.0,1.0
2024-10-14,123.31,124.78,120.65,120.65,561983,123.31,124.78,120.65,120.65,561983,0.0,1.0
2024-10-15,124.01,126.04,121.63,123.46,922845,124.01,126.04,121.63,123.46,922845,0.0,1.0
2024-10-16,122.53,125.6,122.2,125.6,588031,122.53,125.6,122.2,125.6,588031,0.0,1.0
2024-10-17,122.87,124.91,122.58,124.91,440990,122.87,124.91,122.58,124.91,440990,0.0,1.0
2024-10-18,124.83,124.98,122.37,124.71,459225,124.83,124.98,122.37,124.71,459225,0.0,1.0
2024-10-21,125.28,125.5173,123.26,124.36,484740,125.28,125.5173,123.26,124.36,484740,0.0,1.0
2024-10-22,124.07,124.31,122.19,124.23,452018,124.07,124.31,122.19,124.23,452018,0.0,1.0
2024-10-23,119.1,124.95,116.34,123.95,1101310,119.1,124.95,116.34,123.95,1101310,0.0,1.0
2024-10-24,120.7,121.458,119.61,120.25,448844,120.7,121.458,119.61,120.25,448844,0.0,1.0
2024-10-25,122.22,123.95,121.36,121.52,369600,122.22,123.95,121.36,121.52,369600,0.0,1.0
2024-10-28,123.05,125.85,122.1,122.3,436050,123.05,125.85,122.1,122.3,436050,0.0,1.0
2024-10-29,121.2,123.7,120.74,121.8,626662,121.2,123.7,120.74,121.8,626662,0.0,1.0
2024-10-30,114.22,120.24,112.61,117.65,1165509,114.22,120.24,112.61,117.65,1165509,0.0,1.0
2024-10-31,109.82,113.81,109.21,113.81,925386,109.82,113.81,109.21,113.81,925386,0.0,1.0
2024-11-01,110.3,112.24,109.55,110.89,695986,110.3,112.24,109.55,110.89,695986,0.0,1.0
2024-11-04,110.63,113.77,109.0,109.41,1171746,110.63,113.77,109.0,109.41,1171746,0.0,1.0
2024-11-05,102.79,109.35,100.0,100.49,1948491,102.79,109.35,100.0,100.49,1948491,0.0,1.0
2024-11-06,104.11,106.0,102.28,105.31,1085050,104.11,106.0,102.28,105.31,1085050,0.0,1.0
2024-11-07,103.55,105.82,103.105,105.82,756424,103.55,105.82,103.105,105.82,756424,0.0,1.0
2024-11-08,103.71,104.01,102.33,103.07,624917,103.71,104.01,102.33,103.07,624917,0.0,1.0
2024-11-11,104.71,104.87,102.2,103.58,868704,104.71,104.87,102.2,103.58,868704,0.0,1.0
2024-11-12,104.67,106.41,104.04,104.74,780070,104.67,106.41,104.04,104.74,780070,0.0,1.0
2024-11-13,100.39,104.48,100.38,103.42,1092443,100.39,104.48,100.38,103.42,1092443,0.0,1.0
2024-11-14,101.5,102.59,100.96,101.51,775872,101.5,102.59,100.96,101.51,775872,0.0,1.0
2024-11-15,100.67,102.16,99.7,100.16,796859,100.67,102.16,99.7,100.16,796859,0.0,1.0
2024-11-18,101.06,101.74,100.36,100.67,775911,101.06,101.74,100.36,100.67,775911,0.0,1.0
2024-11-19,100.58,101.9,100.39,100.65,554373,100.58,101.9,100.39,100.65,554373,0.0,1.0
2024-11-20,100.215,100.345,98.56,100.11,696213,100.215,100.345,98.56,100.11,696213,0.0,1.0
2024-11-21,102.55,102.98,100.38,101.17,467359,102.55,102.98,100.38,101.17,467359,0.0,1.0
2024-11-22,104.82,104.97,102.03,102.24,568635,104.82,104.97,102.03,102.24,568635,0.0,1.0
2024-11-25,108.82,109.85,104.87,105.63,894410,108.82,109.85,104.87,105.63,894410,0.0,1.0
2024-11-26,107.41,110.0,107.0,109.61,502184,107.41,110.0,107.0,109.61,502184,0.0,1.0
2024-11-27,105.52,107.8,104.0636,107.41,407526,105.52,107.8,104.0636,107.41,407526,0.0,1.0
2024-11-29,104.45,106.86,104.37,106.44,373956,104.45,106.86,104.37,106.44,373956,0.0,1.0
2024-12-02,107.84,108.82,104.44,104.56,679856,107.84,108.82,104.44,104.56,679856,0.0,1.0
2024-12-03,105.6,107.09,105.1,106.59,852779,105.6,107.09,105.1,106.59,852779,0.0,1.0
2024-12-04,103.7,106.76,103.11,106.76,700437,103.7,106.76,103.11,106.76,700437,0.0,1.0
2024-12-05,103.96,107.265,103.67,104.69,736298,103.96,107.265,103.67,104.69,736298,0.0,1.0
2024-12-06,104.44,105.97,103.84,104.33,532554,104.44,105.97,103.84,104.33,532554,0.0,1.0
2024-12-09,105.31,107.44,103.72,104.5,428713,105.31,107.44,103.72,104.5,428713,0.0,1.0
2024-12-10,105.66,106.24,104.12,105.34,553955,105.66,106.24,104.12,105.34,553955,0.0,1.0
2024-12-11,106.66,108.5,105.88,106.34,619013,106.66,108.5,105.88,106.34,619013,0.0,1.0
2024-12-12,106.44,107.68,104.74,106.49,505769,106.44,107.68,104.74,106.49,505769,0.0,1.0
2024-12-13,106.71,107.89,105.05,107.35,567041,106.71,107.89,105.05,107.35,567041,0.0,1.0
2024-12-16,105.63,107.29,105.28,106.74,545708,105.63,107.29,105.28,106.74,545708,0.0,1.0
2024-12-17,103.31,105.54,103.12,105.44,704074,103.31,105.54,103.12,105.44,704074,0.0,1.0
2024-12-18,100.62,104.9526,99.2,104.21,554470,100.62,104.9526,99.2,104.21,554470,0.0,1.0
2024-12-19,100.16,101.77,99.22,101.2,670993,100.16,101.77,99.22,101.2,670993,0.0,1.0
2024-12-20,100.56,101.8531,99.07,100.09,2122112,100.56,101.8531,99.07,100.09,2122112,0.0,1.0
2024-12-23,102.62,103.11,100.89,100.89,521898,102.62,103.11,100.89,100.89,521898,0.0,1.0
2024-12-24,102.47,103.06,101.42,102.81,241276,102.47,103.06,101.42,102.81,241276,0.0,1.0
2024-12-26,103.48,104.2351,101.635,101.95,469796,103.48,104.2351,101.635,101.95,469796,0.0,1.0
2024-12-27,101.87,103.245,101.13,103.24,276666,101.87,103.245,101.13,103.24,276666,0.0,1.0
2024-12-30,100.19,101.1,99.02,100.51,418558,100.19,101.1,99.02,100.51,418558,0.0,1.0
2024-12-31,99.58,100.87,99.015,100.43,458361,99.58,100.87,99.015,100.43,458361,0.0,1.0
2025-01-02,99.41,101.73,98.87,100.0,541777,99.41,101.73,98.87,100.0,541777,0.0,1.0
2025-01-03,100.79,100.94,98.29,99.54,753048,100.79,100.94,98.29,99.54,753048,0.0,1.0
2025-01-06,102.48,104.49,101.74,101.74,696579,102.48,104.49,101.74,101.74,696579,0.0,1.0
2025-01-07,105.2,105.84,103.16,103.9,808503,105.2,105.84,103.16,103.9,808503,0.0,1.0
2025-01-08,105.2,105.28,101.35,104.38,635831,105.2,105.28,101.35,104.38,635831,0.0,1.0
2025-01-10,101.14,104.57,99.6575,103.62,655989,101.14,104.57,99.6575,103.62,655989,0.0,1.0
2025-01-13,99.93,100.9575,98.8,100.29,652014,99.93,100.9575,98.8,100.29,652014,0.0,1.0
2025-01-14,101.34,102.11,99.865,101.47,537907,101.34,102.11,99.865,101.47,537907,0.0,1.0
2025-01-15,101.91,104.2332,101.82,103.15,444558,101.91,104.2332,101.82,103.15,444558,0.0,1.0
2025-01-16,100.85,102.61,100.78,102.5,402995,100.85,102.61,100.78,102.5,402995,0.0,1.0
2025-01-17,101.0,103.065,100.0,102.78,667540,101.0,103.065,100.0,102.78,667540,0.0,1.0
2025-01-21,100.25,101.58,99.24,101.42,618308,100.25,101.58,99.24,101.42,618308,0.0,1.0
2025-01-22,100.3,101.135,98.61,100.19,485142,100.3,101.135,98.61,100.19,485142,0.0,1.0
2025-01-23,101.08,101.225,98.19,99.02,561653,101.08,101.225,98.19,99.02,561653,0.0,1.0
2025-01-24,101.41,101.64,100.18,101.3,747156,101.41,101.64,100.18,101.3,747156,0.0,1.0
2025-01-27,99.42,102.07,98.98,99.75,645464,99.42,102.07,98.98,99.75,645464,0.0,1.0
2025-01-28,100.92,101.26,97.4301,98.79,897443,100.92,101.26,97.4301,98.79,897443,0.0,1.0
2025-01-29,98.14,101.87,97.66,100.75,720978,98.14,101.87,97.66,100.75,720978,0.0,1.0
2025-01-30,99.29,100.27,98.225,98.91,684102,99.29,100.27,98.225,98.91,684102,0.0,1.0
2025-01-31,100.44,102.63,99.03,100.94,901680,100.44,102.63,99.03,100.94,901680,0.0,1.0
2025-02-03,99.3,100.045,95.25,97.81,1048141,99.3,100.045,95.25,97.81,1048141,0.0,1.0
2025-02-04,101.39,104.12,98.24,98.81,1170964,101.39,104.12,98.24,98.81,1170964,0.0,1.0
2025-02-05,109.34,112.48,102.27,112.0,1862768,109.34,112.48,102.27,112.0,1862768,0.0,1.0
2025-02-06,104.41,108.15,101.428,107.85,1532423,104.41,108.15,101.428,107.85,1532423,0.0,1.0
2025-02-07,106.77,107.46,104.685,104.84,1261331,106.77,107.46,104.685,104.84,1261331,0.0,1.0
2025-02-10,104.39,107.73,102.805,106.87,1051237,104.39,107.73,102.805,106.87,1051237,0.0,1.0
2025-02-11,103.51,105.92,103.44,103.57,500856,103.51,105.92,103.44,103.57,500856,0.0,1.0
2025-02-12,103.79,103.86,100.77,101.95,634401,103.79,103.86,100.77,101.95,634401,0.0,1.0
2025-02-13,106.95,107.185,104.02,104.02,844910,106.95,107.185,104.02,104.02,844910,0.0,1.0
2025-02-14,109.06,110.49,106.99,107.47,748463,109.06,110.49,106.99,107.47,748463,0.0,1.0
2025-02-18,111.2,111.33,109.1188,109.27,870396,111.2,111.33,109.1188,109.27,870396,0.0,1.0
2025-02-19,111.4,113.14,111.0463,111.7,578107,111.4,113.14,111.0463,111.7,578107,0.0,1.0
2025-02-20,111.3,112.43,110.28,111.99,574144,111.3,112.43,110.28,111.99,574144,0.0,1.0
2025-02-21,109.07,111.54,108.198,111.46,787449,109.07,111.54,108.198,111.46,787449,0.0,1.0
2025-02-24,108.6,110.58,107.65,108.85,505215,108.6,110.58,107.65,108.85,505215,0.0,1.0
2025-02-25,107.48,110.35,107.29,108.27,735757,107.48,110.35,107.29,108.27,735757,0.0,1.0
2025-02-26,109.83,111.41,107.14,107.39,597443,109.83,111.41,107.14,107.39,597443,0.0,1.0
2025-02-27,102.4,109.89,102.35,109.07,756631,102.4,109.89,102.35,109.07,756631,0.0,1.0
2025-02-28,104.21,104.25,101.23,102.4,636065,104.21,104.25,101.23,102.4,636065,0.0,1.0
2025-03-03,101.68,105.89,100.945,104.51,512339,101.68,105.89,100.945,104.51,512339,0.0,1.0
2025-03-04,103.17,105.03,101.22,101.26,566258,103.17,105.03,101.22,101.26,566258,0.0,1.0
2025-03-05,105.39,105.57,102.5814,103.5,419070,105.39,105.57,102.5814,103.5,419070,0.0,1.0
2025-03-06,102.95,104.63,102.33,103.62,504774,102.95,104.63,102.33,103.62,504774,0.0,1.0
2025-03-07,108.92,109.3,103.5,103.77,622639,108.92,109.3,103.5,103.77,622639,0.0,1.0
2025-03-10,104.77,108.84,104.04,106.93,734133,104.77,108.84,104.04,106.93,734133,0.0,1.0
2025-03-11,101.79,104.73,98.83,104.73,797287,101.79,104.73,98.83,104.73,797287,0.0,1.0
2025-03-12,97.89,103.743,97.74,103.23,1068269,97.89,103.743,97.74,103.23,1068269,0.0,1.0
2025-03-13,98.34,100.34,97.6193,98.14,552440,98.34,100.34,97.6193,98.14,552440,0.0,1.0
2025-03-14,99.82,100.73,99.0,99.61,455593,99.82,100.73,99.0,99.61,455593,0.0,1.0
2025-03-17,100.33,101.125,98.78,99.62,493306,100.33,101.125,98.78,99.62,493306,0.0,1.0
2025-03-18,100.86,101.675,98.93,99.66,407672,100.86,101.675,98.93,99.66,407672,0.0,1.0
2025-03-19,101.05,102.33,100.215,100.7,340090,101.05,102.33,100.215,100.7,340090,0.0,1.0
2025-03-20,99.87,100.973,99.19,99.58,408638,99.87,100.973,99.19,99.58,408638,0.0,1.0
2025-03-21,99.79,100.1,97.2711,98.57,2452191,99.79,100.1,97.2711,98.57,2452191,0.0,1.0
2025-03-24,102.58,103.24,101.475,101.59,418998,102.58,103.24,101.475,101.59,418998,0.0,1.0
2025-03-25,102.66,103.72,101.74,102.25,336541,102.66,103.72,101.74,102.25,336541,0.0,1.0
2025-03-26,103.31,104.615,102.675,102.81,363351,103.31,104.615,102.675,102.81,363351,0.0,1.0
2025-03-27,103.26,104.31,101.9834,103.07,535071,103.26,104.31,101.9834,103.07,535071,0.0,1.0
2025-03-28,99.51,102.83,99.02,102.36,443648,99.51,102.83,99.02,102.36,443648,0.0,1.0
2025-03-31,99.655,99.92,96.01,98.07,550841,99.655,99.92,96.01,98.07,550841,0.0,1.0
2025-04-01,99.83,100.6265,98.015,99.29,401364,99.83,100.6265,98.015,99.29,401364,0.0,1.0
2025-04-02,98.58,99.97,98.03,98.48,479530,98.58,99.97,98.03,98.48,479530,0.0,1.0
2025-04-03,88.85,95.16,88.42,94.94,1064526,88.85,95.16,88.42,94.94,1064526,0.0,1.0
2025-04-04,83.23,86.65,82.155,85.06,1091331,83.23,86.65,82.155,85.06,1091331,0.0,1.0
2025-04-07,82.93,88.42,78.5,80.33,1316529,82.93,88.42,78.5,80.33,1316529,0.0,1.0
2025-04-08,77.43,85.55,75.83,84.85,960327,77.43,85.55,75.83,84.85,960327,0.0,1.0
2025-04-09,90.23,90.89,76.7,77.94,1423374,90.23,90.89,76.7,77.94,1423374,0.0,1.0
2025-04-10,84.85,87.88,81.67,87.0,829543,84.85,87.88,81.67,87.0,829543,0.0,1.0
2025-04-11,86.27,87.4,82.02,84.85,879223,86.27,87.4,82.02,84.85,879223,0.0,1.0
2025-04-14,87.41,88.98,86.0,88.38,755619,87.41,88.98,86.0,88.38,755619,0.0,1.0
2025-04-15,86.95,88.61,86.86,87.86,458251,86.95,88.61,86.86,87.86,458251,0.0,1.0
2025-04-16,85.52,86.491,83.04,84.94,465761,85.52,86.491,83.04,84.94,465761,0.0,1.0
2025-04-17,85.58,86.48,85.04,86.42,519759,85.58,86.48,85.04,86.42,519759,0.0,1.0
2025-04-21,85.78,85.91,83.4335,84.04,715046,85.78,85.91,83.4335,84.04,715046,0.0,1.0
2025-04-22,86.74,87.56,85.67,86.05,463509,86.74,87.56,85.67,86.05,463509,0.0,1.0
2025-04-23,88.76,91.275,87.94,89.94,473214,88.76,91.275,87.94,89.94,473214,0.0,1.0
2025-04-24,92.4,93.2,89.64,90.89,557594,92.4,93.2,89.64,90.89,557594,0.0,1.0
2025-04-25,93.41,93.79,91.21,91.21,400270,93.41,93.79,91.21,91.21,400270,0.0,1.0
2025-04-28,93.665,94.02,92.2,93.11,372471,93.665,94.02,92.2,93.11,372471,0.0,1.0
2025-04-29,93.55,94.44,91.48,92.65,361979,93.55,94.44,91.48,92.65,361979,0.0,1.0
2025-04-30,96.04,96.2325,91.79,92.03,589665,96.04,96.2325,91.79,92.03,589665,0.0,1.0
2025-05-01,95.54,97.22,95.1,96.47,503953,95.54,97.22,95.1,96.47,503953,0.0,1.0
2025-05-02,98.2,99.0874,97.42,97.42,420183,98.2,99.0874,97.42,97.42,420183,0.0,1.0
2025-05-05,98.49,99.61,97.25,97.25,504280,98.49,99.61,97.25,97.25,504280,0.0,1.0
2025-05-06,98.72,98.98,96.7,97.25,1033879,98.72,98.98,96.7,97.25,1033879,0.0,1.0
2025-05-07,96.66,97.985,91.32,97.77,1502149,96.66,97.985,91.32,97.77,1502149,0.0,1.0
2025-05-08,97.57,99.76,96.69,98.1,962745,97.57,99.76,96.69,98.1,962745,0.0,1.0
2025-05-09,100.53,101.01,98.51,99.21,741587,100.53,101.01,98.51,99.21,741587,0.0,1.0
2025-05-12,105.83,107.2,105.0,105.36,766278,105.83,107.2,105.0,105.36,766278,0.0,1.0
2025-05-13,107.24,107.86,105.41,105.83,751503,107.24,107.86,105.41,105.83,751503,0.0,1.0
2025-05-14,107.44,108.66,106.82,107.23,513488,107.44,108.66,106.82,107.23,513488,0.0,1.0
2025-05-15,106.89,107.98,106.305,107.08,712200,106.89,107.98,106.305,107.08,712200,0.0,1.0
2025-05-16,106.23,106.89,105.665,106.5,575566,106.23,106.89,105.665,106.5,575566,0.0,1.0
2025-05-19,105.45,105.66,104.07,104.89,576013,105.45,105.66,104.07,104.89,576013,0.0,1.0
2025-05-20,105.93,106.5,105.14,106.28,565431,105.93,106.5,105.14,106.28,565431,0.0,1.0
2025-05-21,104.31,107.18,104.02,105.0,688572,104.31,107.18,104.02,105.0,688572,0.0,1.0
2025-05-22,102.18,106.4,102.06,104.45,528021,102.18,106.4,102.06,104.45,528021,0.0,1.0
2025-05-23,99.89,101.35,99.0,99.11,769253,99.89,101.35,99.0,99.11,769253,0.0,1.0
2025-05-27,102.19,102.53,100.995,101.67,439751,102.19,102.53,100.995,101.67,439751,0.0,1.0
2025-05-28,100.42,103.03,100.32,102.19,568964,100.42,103.03,100.32,102.19,568964,0.0,1.0
2025-05-29,99.81,102.54,99.465,102.3,465858,99.81,102.54,99.465,102.3,465858,0.0,1.0
2025-05-30,98.36,99.57,96.97,99.19,616371,98.36,99.57,96.97,99.19,616371,0.0,1.0
2025-06-02,97.74,98.26,96.73,97.89,558920,97.74,98.26,96.73,97.89,558920,0.0,1.0
2025-06-03,100.04,100.65,96.39,97.78,713049,100.04,100.65,96.39,97.78,713049,0.0,1.0
2025-06-04,101.01,101.2,100.14,101.19,573170,101.01,101.2,100.14,101.19,573170,0.0,1.0
2025-06-05,100.05,102.26,99.84,101.27,376687,100.05,102.26,99.84,101.27,376687,0.0,1.0
2025-06-06,101.04,101.78,100.57,100.91,390737,101.04,101.78,100.57,100.91,390737,0.0,1.0
2025-06-09,102.82,103.58,101.775,101.95,701670,102.82,103.58,101.775,101.95,701670,0.0,1.0
2025-06-10,105.25,106.06,103.42,104.02,430111,105.25,106.06,103.42,104.02,430111,0.0,1.0
2025-06-11,102.67,106.2117,102.18,105.6,568925,102.67,106.2117,102.18,105.6,568925,0.0,1.0
2025-06-12,102.71,103.0443,101.6,101.94,388028,102.71,103.0443,101.6,101.94,388028,0.0,1.0
2025-06-13,100.88,102.55,100.75,101.55,353042,100.88,102.55,100.75,101.55,353042,0.0,1.0
2025-06-16,104.09,104.09,101.715,101.94,423351,104.09,104.09,101.715,101.94,423351,0.0,1.0
2025-06-17,103.34,104.15,102.82,103.06,360601,103.34,104.15,102.82,103.06,360601,0.0,1.0
2025-06-18,104.34,105.325,103.105,103.49,450938,104.34,105.325,103.105,103.49,450938,0.0,1.0
2025-06-20,104.34,105.8,102.72,104.94,728230,104.34,105.8,102.72,104.94,728230,0.0,1.0
2025-06-23,105.66,106.38,103.85,104.49,416163,105.66,106.38,103.85,104.49,416163,0.0,1.0
2025-06-24,106.72,108.35,105.8901,106.22,423766,106.72,108.35,105.8901,106.22,423766,0.0,1.0
2025-06-25,107.58,107.66,105.52,107.3,413889,107.58,107.66,105.52,107.3,413889,0.0,1.0
2025-06-26,107.48,108.42,106.86,107.63,814491,107.48,108.42,106.86,107.63,814491,0.0,1.0
2025-06-27,105.98,108.5,105.0801,107.77,689235,105.98,108.5,105.0801,107.77,689235,0.0,1.0
2025-06-30,104.255,106.57,104.05,106.17,546196,104.255,106.57,104.05,106.17,546196,0.0,1.0
2025-07-01,108.99,109.9,104.05,104.05,833140,108.99,109.9,104.05,104.05,833140,0.0,1.0
2025-07-02,109.42,109.82,107.84,108.52,387197,109.42,109.82,107.84,108.52,387197,0.0,1.0
2025-07-03,110.27,111.48,109.93,110.0,257777,110.27,111.48,109.93,110.0,257777,0.0,1.0
2025-07-07,106.16,109.499,106.08,109.08,331382,106.16,109.499,106.08,109.08,331382,0.0,1.0
2025-07-08,107.66,109.13,106.92,107.33,617932,107.66,109.13,106.92,107.33,617932,0.0,1.0
2025-07-09,104.95,107.97,102.33,107.66,796174,104.95,107.97,102.33,107.66,796174,0.0,1.0
2025-07-10,106.33,107.52,104.92,105.32,506901,106.33,107.52,104.92,105.32,506901,0.0,1.0
2025-07-11,104.43,105.715,104.0,104.51,248286,104.43,105.715,104.0,104.51,248286,0.0,1.0
2025-07-14,104.14,104.4,102.14,103.84,478556,104.14,104.4,102.14,103.84,478556,0.0,1.0
2025-07-15,102.14,106.0,102.13,105.46,366809,102.14,106.0,102.13,105.46,366809,0.0,1.0
2025-07-16,102.29,102.52,100.4697,102.12,290921,102.29,102.52,100.4697,102.12,290921,0.0,1.0
2025-07-17,103.38,103.94,101.645,101.88,480934,103.38,103.94,101.645,101.88,480934,0.0,1.0
2025-07-18,103.37,104.17,102.7456,104.17,267294,103.37,104.17,102.7456,104.17,267294,0.0,1.0
2025-07-21,104.63,105.477,103.72,103.72,418431,104.63,105.477,103.72,103.72,418431,0.0,1.0
2025-07-22,104.31,105.01,103.69,104.32,373710,104.31,105.01,103.69,104.32,373710,0.0,1.0
2025-07-23,102.93,103.7,101.64,103.7,361871,102.93,103.7,101.64,103.7,361871,0.0,1.0
2025-07-24,100.3,102.5,100.13,102.09,597699,100.3,102.5,100.13,102.09,597699,0.0,1.0
2025-07-25,101.17,101.24,99.645,100.14,457066,101.17,101.24,99.645,100.14,457066,0.0,1.0
2025-07-28,104.08,104.43,101.47,101.61,410449,104.08,104.43,101.47,101.61,410449,0.0,1.0
2025-07-29,105.07,106.0,103.57,104.86,390073,105.07,106.0,103.57,104.86,390073,0.0,1.0
2025-07-30,103.93,106.27,103.285,106.27,343730,103.93,106.27,103.285,106.27,343730,0.0,1.0
2025-07-31,100.71,103.63,100.465,102.43,420814,100.71,103.63,100.465,102.43,420814,0.0,1.0
2025-08-01,102.08,102.56,99.3246,99.96,618249,102.08,102.56,99.3246,99.96,618249,0.0,1.0
2025-08-04,105.58,105.69,101.43,101.57,745760,105.58,105.69,101.43,101.57,745760,0.0,1.0
2025-08-05,104.97,107.095,103.995,105.45,1288023,104.97,107.095,103.995,105.45,1288023,0.0,1.0
2025-08-06,97.25,107.0,92.02,107.0,1961821,97.25,107.0,92.02,107.0,1961821,0.0,1.0
2025-08-07,100.64,100.74,98.67,99.95,680830,100.64,100.74,98.67,99.95,680830,0.0,1.0
2025-08-08,103.82,103.98,99.78,100.35,509177,103.82,103.98,99.78,100.35,509177,0.0,1.0
2025-08-11,104.51,106.05,104.07,104.07,679185,104.51,106.05,104.07,104.07,679185,0.0,1.0
2025-08-12,108.64,108.71,104.55,105.54,546508,108.64,108.71,104.55,105.54,546508,0.0,1.0
2025-08-13,110.66,111.03,108.1,108.66,483165,110.66,111.03,108.1,108.66,483165,0.0,1.0
2025-08-14,112.12,112.3525,107.39,108.54,515312,112.12,112.3525,107.39,108.54,515312,0.0,1.0
2025-08-15,111.06,113.19,110.1,112.28,535603,111.06,113.19,110.1,112.28,535603,0.0,1.0
2025-08-18,112.99,113.3,110.97,110.97,623145,112.99,113.3,110.97,110.97,623145,0.0,1.0
2025-08-19,113.11,114.0,112.5,113.22,408007,113.11,114.0,112.5,113.22,408007,0.0,1.0
2025-08-20,112.82,113.6,110.9,113.41,459899,112.82,113.6,110.9,113.41,459899,0.0,1.0
2025-08-21,113.97,114.25,111.81,111.81,382195,113.97,114.25,111.81,111.81,382195,0.0,1.0
2025-08-22,117.38,118.27,114.485,114.88,385258,117.38,118.27,114.485,114.88,385258,0.0,1.0
2025-08-25,116.01,117.38,115.605,117.38,278168,116.01,117.38,115.605,117.38,278168,0.0,1.0
2025-08-26,116.73,118.62,115.99,115.99,1059062,116.73,118.62,115.99,115.99,1059062,0.0,1.0
2025-08-27,117.2,117.66,115.74,116.01,531764,117.2,117.66,115.74,116.01,531764,0.0,1.0
2025-08-28,115.36,118.0,115.25,117.92,612962,115.36,118.0,115.25,117.92,612962,0.0,1.0
2025-08-29,114.19,115.99,113.61,115.82,356305,114.19,115.99,113.61,115.82,356305,0.0,1.0
2025-09-02,113.19,113.36,111.05,112.12,417116,113.19,113.36,111.05,112.12,417116,0.0,1.0
2025-09-03,113.16,114.13,111.59,113.75,381452,113.16,114.13,111.59,113.75,381452,0.0,1.0
2025-09-04,115.26,115.33,111.0001,112.56,315099,115.26,115.33,111.0001,112.56,315099,0.0,1.0
2025-09-05,115.72,117.69,115.29,116.12,383720,115.72,117.69,115.29,116.12,383720,0.0,1.0
2025-09-08,117.43,117.765,115.2,116.41,614216,117.43,117.765,115.2,116.41,614216,0.0,1.0
2025-09-09,116.42,118.12,115.79,117.82,622922,116.42,118.12,115.79,117.82,622922,0.0,1.0
2025-09-10,112.67,116.65,109.88,116.2,663441,112.67,116.65,109.88,116.2,663441,0.0,1.0
2025-09-11,115.18,115.7,113.11,113.24,495339,115.18,115.7,113.11,113.24,495339,0.0,1.0
2025-09-12,116.79,117.3,115.46,115.84,693872,116.79,117.3,115.46,115.84,693872,0.0,1.0
2025-09-15,116.58,118.72,115.91,117.13,364469,116.58,118.72,115.91,117.13,364469,0.0,1.0
2025-09-16,118.74,118.9,116.25,117.29,453523,118.74,118.9,116.25,117.29,453523,0.0,1.0
2025-09-17,119.17,121.12,117.33,118.94,380484,119.17,121.12,117.33,118.94,380484,0.0,1.0
2025-09-18,122.75,122.85,120.0,121.34,657840,122.75,122.85,120.0,121.34,657840,0.0,1.0
2025-09-19,120.12,122.22,118.32,122.22,1675708,120.12,122.22,118.32,122.22,1675708,0.0,1.0
2025-09-22,127.28,128.18,120.65,120.99,847460,127.28,128.18,120.65,120.99,847460,0.0,1.0
2025-09-23,127.45,129.07,125.495,127.25,806474,127.45,129.07,125.495,127.25,806474,0.0,1.0
2025-09-24,126.37,127.99,125.6445,127.06,424687,126.37,127.99,125.6445,127.06,424687,0.0,1.0
2025-09-25,125.6,126.1,122.62,125.58,322267,125.6,126.1,122.62,125.58,322267,0.0,1.0
2025-09-26,126.14,127.07,125.45,125.91,325402,126.14,127.07,125.45,125.91,325402,0.0,1.0
2025-09-29,124.04,127.54,122.68,127.54,579680,124.04,127.54,122.68,127.54,579680,0.0,1.0
2025-09-30,125.29,125.97,122.7808,124.0,412033,125.29,125.97,122.7808,124.0,412033,0.0,1.0
2025-10-01,125.71,125.86,123.06,124.52,805303,125.71,125.86,123.06,124.52,805303,0.0,1.0
2025-10-02,126.64,129.0,126.52,127.34,556309,126.64,129.0,126.52,127.34,556309,0.0,1.0
2025-10-03,127.16,128.65,125.775,126.64,414346,127.16,128.65,125.775,126.64,414346,0.0,1.0
2025-10-06,128.03,129.56,127.5,128.9,269987,128.03,129.56,127.5,128.9,269987,0.0,1.0
2025-10-07,123.93,129.17,123.4,129.0,345548,123.93,129.17,123.4,129.0,345548,0.0,1.0
2025-10-08,126.7,127.35,124.41,124.8,374963,126.7,127.35,124.41,124.8,374963,0.0,1.0
2025-10-09,124.78,126.83,123.425,126.7,276376,124.78,126.83,123.425,126.7,276376,0.0,1.0
2025-10-10,115.68,124.88,115.54,124.58,541027,115.68,124.88,115.54,124.58,541027,0.0,1.0
2025-10-13,120.63,120.64,117.6,118.99,505635,120.63,120.64,117.6,118.99,505635,0.0,1.0
2025-10-14,120.98,122.2274,118.29,118.29,308873,120.98,122.2274,118.29,118.29,308873,0.0,1.0
2025-10-15,122.6,123.99,121.22,123.74,414638,122.6,123.99,121.22,123.74,414638,0.0,1.0
2025-10-16,123.23,125.02,122.645,123.51,451544,123.23,125.02,122.645,123.51,451544,0.0,1.0
2025-10-17,126.15,126.525,122.5544,125.15,480524,126.15,126.525,122.5544,125.15,480524,0.0,1.0
2025-10-20,131.22,131.87,127.0,127.2,528332,131.22,131.87,127.0,127.2,528332,0.0,1.0
2025-10-21,130.49,131.29,129.6406,130.34,346452,130.49,131.29,129.6406,130.34,346452,0.0,1.0
2025-10-22,128.92,129.9654,126.63,128.85,458260,128.92,129.9654,126.63,128.85,458260,0.0,1.0
2025-10-23,131.47,131.63,127.165,127.51,326726,131.47,131.63,127.165,127.51,326726,0.0,1.0
2025-10-24,130.6,132.9,130.0,132.78,282860,130.6,132.9,130.0,132.78,282860,0.0,1.0
2025-10-27,132.82,133.69,131.71,131.98,355370,132.82,133.69,131.71,131.98,355370,0.0,1.0
2025-10-28,135.01,136.23,131.042,132.39,436027,135.01,136.23,131.042,132.39,436027,0.0,1.0
2025-10-29,131.3,136.92,130.505,136.07,692503,131.3,136.92,130.505,136.07,692503,0.0,1.0
2025-10-30,132.55,135.57,131.355,131.87,593637,132.55,135.57,131.355,131.87,593637,0.0,1.0
2025-10-31,132.65,134.151,131.62,132.55,721064,132.65,134.151,131.62,132.55,721064,0.0,1.0
2025-11-03,131.24,132.3922,129.11,132.19,955292,131.24,132.3922,129.11,132.19,955292,0.0,1.0
2025-11-04,129.63,130.4575,128.6,129.6,614069,129.63,130.4575,128.6,129.6,614069,0.0,1.0
2025-11-05,119.42,130.2,116.3946,127.05,1584704,119.42,130.2,116.3946,127.05,1584704,0.0,1.0
2025-11-06,118.62,122.58,118.53,120.01,722833,118.62,122.58,118.53,120.01,722833,0.0,1.0
2025-11-07,118.64,119.645,116.0,116.65,810053,118.64,119.645,116.0,116.65,810053,0.0,1.0
2025-11-10,118.74,121.73,118.67,120.35,696894,118.74,121.73,118.67,120.35,696894,0.0,1.0
2025-11-11,120.4,120.99,118.575,118.99,434894,120.4,120.99,118.575,118.99,434894,0.0,1.0
2025-11-12,121.43,124.0,121.31,121.58,452924,121.43,124.0,121.31,121.58,452924,0.0,1.0
2025-11-13,119.58,123.36,119.19,121.15,701150,119.58,123.36,119.19,121.15,701150,0.0,1.0
2025-11-14,119.31,120.4,117.22,117.44,705869,119.31,120.4,117.22,117.44,705869,0.0,1.0
2025-11-17,115.44,119.56,114.68,118.22,530249,115.44,119.56,114.68,118.22,530249,0.0,1.0
2025-11-18,115.51,116.35,114.0048,114.65,538047,115.51,116.35,114.0048,114.65,538047,0.0,1.0
2025-11-19,115.79,117.9,115.292,115.51,431601,115.79,117.9,115.292,115.51,431601,0.0,1.0
2025-11-20,113.49,118.64,113.35,117.3,454545,113.49,118.64,113.35,117.3,454545,0.0,1.0
2025-11-21,118.12,118.74,113.31,114.01,656476,118.12,118.74,113.31,114.01,656476,0.0,1.0
2025-11-24,116.78,118.3,116.07,117.65,373047,116.78,118.3,116.07,117.65,373047,0.0,1.0
2025-11-25,118.56,118.83,116.0,116.98,350572,118.56,118.83,116.0,116.98,350572,0.0,1.0
2025-11-26,119.77,120.71,117.88,118.73,463667,119.77,120.71,117.88,118.73,463667,0.0,1.0