date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-01-27,9.25,9.38,7.63,8.0,5972200,9.25,9.38,7.63,8.0,5972200,0.0,1.0
1999-01-28,9.0,9.31,9.0,9.13,1445700,9.0,9.31,9.0,9.13,1445700,0.0,1.0
1999-01-29,8.81,9.13,8.5,9.0,805300,8.81,9.13,8.5,9.0,805300,0.0,1.0
1999-02-01,9.5,9.62,8.75,8.87,393000,9.5,9.62,8.75,8.87,393000,0.0,1.0
1999-02-02,9.0,9.69,8.94,9.25,258400,9.0,9.69,8.94,9.25,258400,0.0,1.0
1999-02-03,8.5,9.0,8.5,8.94,531300,8.5,9.0,8.5,8.94,531300,0.0,1.0
1999-02-04,8.25,8.56,8.25,8.5,308900,8.25,8.56,8.25,8.5,308900,0.0,1.0
1999-02-05,8.25,8.25,8.25,8.25,198900,8.25,8.25,8.25,8.25,198900,0.0,1.0
1999-02-08,8.0,8.125,7.938,8.125,113600,8.0,8.125,7.938,8.125,113600,0.0,1.0
1999-02-09,7.75,8.0,7.75,8.0,377300,7.75,8.0,7.75,8.0,377300,0.0,1.0
1999-02-10,7.625,7.875,7.625,7.75,44700,7.625,7.875,7.625,7.75,44700,0.0,1.0
1999-02-11,7.875,7.875,7.25,7.625,209400,7.875,7.875,7.25,7.625,209400,0.0,1.0
1999-02-12,7.5,7.813,7.25,7.625,120200,7.5,7.813,7.25,7.625,120200,0.0,1.0
1999-02-16,7.0,7.375,6.875,7.375,63800,7.0,7.375,6.875,7.375,63800,0.0,1.0
1999-02-17,6.563,6.875,6.563,6.875,66200,6.563,6.875,6.563,6.875,66200,0.0,1.0
1999-02-18,7.0,7.25,6.563,6.625,147900,7.0,7.25,6.563,6.625,147900,0.0,1.0
1999-02-19,7.422,7.563,7.125,7.125,138400,7.422,7.563,7.125,7.125,138400,0.0,1.0
1999-02-22,7.938,8.031,7.5,7.563,591100,7.938,8.031,7.5,7.563,591100,0.0,1.0
1999-02-23,7.375,8.188,7.25,8.125,230700,7.375,8.188,7.25,8.125,230700,0.0,1.0
1999-02-24,6.938,7.375,6.875,7.375,124000,6.938,7.375,6.875,7.375,124000,0.0,1.0
1999-02-25,7.125,7.125,6.813,6.938,1338100,7.125,7.125,6.813,6.938,1338100,0.0,1.0
1999-02-26,6.875,7.125,6.875,7.125,287000,6.875,7.125,6.875,7.125,287000,0.0,1.0
1999-03-01,6.5,7.0,6.438,7.0,277700,6.5,7.0,6.438,7.0,277700,0.0,1.0
1999-03-02,6.438,6.625,6.313,6.438,82400,6.438,6.625,6.313,6.438,82400,0.0,1.0
1999-03-03,6.047,6.25,5.938,6.25,55500,6.047,6.25,5.938,6.25,55500,0.0,1.0
1999-03-04,5.813,6.125,5.75,6.125,179100,5.813,6.125,5.75,6.125,179100,0.0,1.0
1999-03-05,6.063,6.25,5.875,6.125,354000,6.063,6.25,5.875,6.125,354000,0.0,1.0
1999-03-08,7.938,8.0,6.188,6.188,234700,7.938,8.0,6.188,6.188,234700,0.0,1.0
1999-03-09,7.5,7.875,7.313,7.75,34200,7.5,7.875,7.313,7.75,34200,0.0,1.0
1999-03-10,7.188,7.563,6.625,7.438,61700,7.188,7.563,6.625,7.438,61700,0.0,1.0
1999-03-11,6.625,7.625,6.375,7.313,203200,6.625,7.625,6.375,7.313,203200,0.0,1.0
1999-03-12,6.875,7.125,6.5,6.75,98400,6.875,7.125,6.5,6.75,98400,0.0,1.0
1999-03-15,6.75,7.0,6.688,7.0,38400,6.75,7.0,6.688,7.0,38400,0.0,1.0
1999-03-16,6.625,6.875,6.625,6.875,6100,6.625,6.875,6.625,6.875,6100,0.0,1.0
1999-03-17,6.625,6.938,6.594,6.75,567200,6.625,6.938,6.594,6.75,567200,0.0,1.0
1999-03-18,6.438,6.813,6.406,6.75,69800,6.438,6.813,6.406,6.75,69800,0.0,1.0
1999-03-19,6.719,6.719,6.25,6.375,357900,6.719,6.719,6.25,6.375,357900,0.0,1.0
1999-03-22,6.813,7.125,6.625,6.719,299600,6.813,7.125,6.625,6.719,299600,0.0,1.0
1999-03-23,6.5,6.938,6.375,6.875,122500,6.5,6.938,6.375,6.875,122500,0.0,1.0
1999-03-24,6.375,6.688,6.375,6.5,336800,6.375,6.688,6.375,6.5,336800,0.0,1.0
1999-03-25,6.188,6.563,6.063,6.438,136100,6.188,6.563,6.063,6.438,136100,0.0,1.0
1999-03-26,6.25,6.375,6.125,6.188,93800,6.25,6.375,6.125,6.188,93800,0.0,1.0
1999-03-29,6.625,6.625,6.375,6.375,170600,6.625,6.625,6.375,6.375,170600,0.0,1.0
1999-03-30,6.875,7.0,6.531,6.75,98800,6.875,7.0,6.531,6.75,98800,0.0,1.0
1999-03-31,7.688,8.125,7.375,7.375,377000,7.688,8.125,7.375,7.375,377000,0.0,1.0
1999-04-01,7.875,7.938,7.813,7.875,89000,7.875,7.938,7.813,7.875,89000,0.0,1.0
1999-04-05,7.531,8.0,7.5,8.0,76200,7.531,8.0,7.5,8.0,76200,0.0,1.0
1999-04-06,7.25,7.5,7.063,7.5,90300,7.25,7.5,7.063,7.5,90300,0.0,1.0
1999-04-07,7.5,7.625,7.375,7.438,399300,7.5,7.625,7.375,7.438,399300,0.0,1.0
1999-04-08,7.438,7.563,7.438,7.563,483900,7.438,7.563,7.438,7.563,483900,0.0,1.0
1999-04-09,7.313,7.5,7.313,7.438,146000,7.313,7.5,7.313,7.438,146000,0.0,1.0
1999-04-12,7.125,7.25,7.0,7.188,235100,7.125,7.25,7.0,7.188,235100,0.0,1.0
1999-04-13,7.0,7.063,7.0,7.063,27900,7.0,7.063,7.0,7.063,27900,0.0,1.0
1999-04-14,7.375,7.5,7.0,7.063,396600,7.375,7.5,7.0,7.063,396600,0.0,1.0
1999-04-15,7.781,7.813,7.391,7.5,65000,7.781,7.813,7.391,7.5,65000,0.0,1.0
1999-04-16,7.625,7.813,7.625,7.75,23800,7.625,7.813,7.625,7.75,23800,0.0,1.0
1999-04-19,7.313,7.875,7.313,7.875,91000,7.313,7.875,7.313,7.875,91000,0.0,1.0
1999-04-20,7.25,7.313,7.188,7.188,35600,7.25,7.313,7.188,7.188,35600,0.0,1.0
1999-04-21,7.203,7.25,7.0,7.25,16800,7.203,7.25,7.0,7.25,16800,0.0,1.0
1999-04-22,7.563,7.563,7.25,7.25,135600,7.563,7.563,7.25,7.25,135600,0.0,1.0
1999-04-23,7.563,7.625,7.5,7.563,11700,7.563,7.625,7.5,7.563,11700,0.0,1.0
1999-04-26,7.313,7.625,7.188,7.563,44000,7.313,7.625,7.188,7.563,44000,0.0,1.0
1999-04-27,6.75,7.375,6.75,7.25,131500,6.75,7.375,6.75,7.25,131500,0.0,1.0
1999-04-28,6.125,7.0,5.938,6.938,746700,6.125,7.0,5.938,6.938,746700,0.0,1.0
1999-04-29,6.438,6.438,6.188,6.25,277000,6.438,6.438,6.188,6.25,277000,0.0,1.0
1999-04-30,6.313,6.531,6.125,6.438,187000,6.313,6.531,6.125,6.438,187000,0.0,1.0
1999-05-03,5.875,6.531,5.688,6.375,265500,5.875,6.531,5.688,6.375,265500,0.0,1.0
1999-05-04,5.938,6.125,5.875,6.0,65700,5.938,6.125,5.875,6.0,65700,0.0,1.0
1999-05-05,6.75,6.875,5.875,5.875,1260000,6.75,6.875,5.875,5.875,1260000,0.0,1.0
1999-05-06,5.031,5.25,4.625,4.875,2446600,5.031,5.25,4.625,4.875,2446600,0.0,1.0
1999-05-07,4.625,5.125,4.375,5.125,1092600,4.625,5.125,4.375,5.125,1092600,0.0,1.0
1999-05-10,4.125,4.688,3.969,4.688,813900,4.125,4.688,3.969,4.688,813900,0.0,1.0
1999-05-11,4.25,4.375,4.063,4.125,332400,4.25,4.375,4.063,4.125,332400,0.0,1.0
1999-05-12,4.5,4.563,4.313,4.375,359900,4.5,4.563,4.313,4.375,359900,0.0,1.0
1999-05-13,4.609,4.875,4.5,4.563,371500,4.609,4.875,4.5,4.563,371500,0.0,1.0
1999-05-14,4.438,4.625,4.375,4.625,157800,4.438,4.625,4.375,4.625,157800,0.0,1.0
1999-05-17,4.375,4.469,4.313,4.375,196500,4.375,4.469,4.313,4.375,196500,0.0,1.0
1999-05-18,4.438,4.563,4.313,4.375,133300,4.438,4.563,4.313,4.375,133300,0.0,1.0
1999-05-19,4.25,4.656,4.25,4.438,128700,4.25,4.656,4.25,4.438,128700,0.0,1.0
1999-05-20,4.313,4.375,4.188,4.313,328900,4.313,4.375,4.188,4.313,328900,0.0,1.0
1999-05-21,4.547,4.875,4.5,4.5,149500,4.547,4.875,4.5,4.5,149500,0.0,1.0
1999-05-24,4.313,4.688,4.313,4.625,19100,4.313,4.688,4.313,4.625,19100,0.0,1.0
1999-05-25,4.703,4.875,4.594,4.594,266300,4.703,4.875,4.594,4.594,266300,0.0,1.0
1999-05-26,4.625,4.938,4.563,4.938,203800,4.625,4.938,4.563,4.938,203800,0.0,1.0
1999-05-27,4.625,4.688,4.5,4.688,98400,4.625,4.688,4.5,4.688,98400,0.0,1.0
1999-05-28,4.688,4.75,4.5,4.688,452700,4.688,4.75,4.5,4.688,452700,0.0,1.0
1999-06-01,4.625,4.688,4.5,4.688,40100,4.625,4.688,4.5,4.688,40100,0.0,1.0
1999-06-02,4.563,4.625,4.438,4.625,131900,4.563,4.625,4.438,4.625,131900,0.0,1.0
1999-06-03,4.625,4.625,4.5,4.625,50100,4.625,4.625,4.5,4.625,50100,0.0,1.0
1999-06-04,5.188,5.25,4.625,4.625,183800,5.188,5.25,4.625,4.625,183800,0.0,1.0
1999-06-07,5.406,5.5,5.188,5.188,183800,5.406,5.5,5.188,5.188,183800,0.0,1.0
1999-06-08,5.125,5.547,5.063,5.5,158900,5.125,5.547,5.063,5.5,158900,0.0,1.0
1999-06-09,5.063,5.25,5.0,5.219,15700,5.063,5.25,5.0,5.219,15700,0.0,1.0
1999-06-10,5.0,5.063,4.875,5.0,58000,5.0,5.063,4.875,5.0,58000,0.0,1.0
1999-06-11,5.375,5.375,5.0,5.063,541700,5.375,5.375,5.0,5.063,541700,0.0,1.0
1999-06-14,5.25,5.375,5.25,5.344,177300,5.25,5.375,5.25,5.344,177300,0.0,1.0
1999-06-15,5.063,5.25,5.063,5.188,77500,5.063,5.25,5.063,5.188,77500,0.0,1.0
1999-06-16,5.125,5.219,5.0,5.219,379900,5.125,5.219,5.0,5.219,379900,0.0,1.0
1999-06-17,5.25,5.25,5.125,5.188,63100,5.25,5.25,5.125,5.188,63100,0.0,1.0
1999-06-18,5.438,5.438,5.125,5.188,23800,5.438,5.438,5.125,5.188,23800,0.0,1.0
1999-06-21,5.625,5.875,5.438,5.5,144300,5.625,5.875,5.438,5.5,144300,0.0,1.0
1999-06-22,5.625,5.625,5.5,5.625,69600,5.625,5.625,5.5,5.625,69600,0.0,1.0
1999-06-23,5.438,5.625,5.375,5.531,174900,5.438,5.625,5.375,5.531,174900,0.0,1.0
1999-06-24,5.5,5.625,5.375,5.625,3200,5.5,5.625,5.375,5.625,3200,0.0,1.0
1999-06-25,5.438,5.5,5.406,5.438,5600,5.438,5.5,5.406,5.438,5600,0.0,1.0
1999-06-28,5.375,5.438,5.375,5.438,15200,5.375,5.438,5.375,5.438,15200,0.0,1.0
1999-06-29,5.156,5.375,5.125,5.375,17300,5.156,5.375,5.125,5.375,17300,0.0,1.0
1999-06-30,5.063,5.125,5.0,5.063,102600,5.063,5.125,5.0,5.063,102600,0.0,1.0
1999-07-01,4.875,5.094,4.75,5.094,16500,4.875,5.094,4.75,5.094,16500,0.0,1.0
1999-07-02,4.813,5.0,4.813,4.938,91600,4.813,5.0,4.813,4.938,91600,0.0,1.0
1999-07-06,4.813,4.938,4.625,4.875,328800,4.813,4.938,4.625,4.875,328800,0.0,1.0
1999-07-07,4.75,4.813,4.625,4.719,186300,4.75,4.813,4.625,4.719,186300,0.0,1.0
1999-07-08,4.625,4.813,4.438,4.813,249900,4.625,4.813,4.438,4.813,249900,0.0,1.0
1999-07-09,4.625,5.0,4.563,4.625,154700,4.625,5.0,4.563,4.625,154700,0.0,1.0
1999-07-12,4.688,4.688,4.5,4.688,10100,4.688,4.688,4.5,4.688,10100,0.0,1.0
1999-07-13,4.5,4.688,4.5,4.656,76800,4.5,4.688,4.5,4.656,76800,0.0,1.0
1999-07-14,4.375,4.547,4.313,4.547,23300,4.375,4.547,4.313,4.547,23300,0.0,1.0
1999-07-15,4.125,4.5,4.063,4.438,88100,4.125,4.5,4.063,4.438,88100,0.0,1.0
1999-07-16,4.188,4.188,4.094,4.125,241000,4.188,4.188,4.094,4.125,241000,0.0,1.0
1999-07-19,4.75,4.813,4.125,4.188,1292500,4.75,4.813,4.125,4.188,1292500,0.0,1.0
1999-07-20,4.938,4.938,4.438,4.75,793300,4.938,4.938,4.438,4.75,793300,0.0,1.0
1999-07-21,5.0,5.125,4.75,4.938,1352600,5.0,5.125,4.75,4.938,1352600,0.0,1.0
1999-07-22,4.938,5.188,4.625,5.063,212000,4.938,5.188,4.625,5.063,212000,0.0,1.0
1999-07-23,4.625,5.016,4.625,5.0,135800,4.625,5.016,4.625,5.0,135800,0.0,1.0
1999-07-26,4.391,4.625,4.375,4.625,31600,4.391,4.625,4.375,4.625,31600,0.0,1.0
1999-07-27,4.313,4.625,4.313,4.563,124800,4.313,4.625,4.313,4.563,124800,0.0,1.0
1999-07-28,4.375,4.5,4.375,4.5,220300,4.375,4.5,4.375,4.5,220300,0.0,1.0
1999-07-29,4.0,4.375,3.813,4.375,890800,4.0,4.375,3.813,4.375,890800,0.0,1.0
1999-07-30,4.438,4.438,4.063,4.125,284200,4.438,4.438,4.063,4.125,284200,0.0,1.0
1999-08-02,4.625,4.625,4.375,4.438,66900,4.625,4.625,4.375,4.438,66900,0.0,1.0
1999-08-03,4.25,4.688,4.25,4.656,1257700,4.25,4.688,4.25,4.656,1257700,0.0,1.0
1999-08-04,4.063,4.188,4.063,4.188,60800,4.063,4.188,4.063,4.188,60800,0.0,1.0
1999-08-05,3.938,4.25,3.938,4.063,1299100,3.938,4.25,3.938,4.063,1299100,0.0,1.0
1999-08-06,2.563,2.75,2.031,2.5,4129000,2.563,2.75,2.031,2.5,4129000,0.0,1.0
1999-08-09,3.063,4.063,2.375,4.063,2074200,3.063,4.063,2.375,4.063,2074200,0.0,1.0
1999-08-10,2.938,3.188,2.938,3.188,385800,2.938,3.188,2.938,3.188,385800,0.0,1.0
1999-08-11,2.875,3.094,2.672,3.031,214500,2.875,3.094,2.672,3.031,214500,0.0,1.0
1999-08-12,2.875,2.875,2.75,2.844,103500,2.875,2.875,2.75,2.844,103500,0.0,1.0
1999-08-13,3.0,3.125,2.875,2.875,215100,3.0,3.125,2.875,2.875,215100,0.0,1.0
1999-08-16,3.063,3.125,2.969,3.031,55500,3.063,3.125,2.969,3.031,55500,0.0,1.0
1999-08-17,3.25,3.313,3.031,3.031,164500,3.25,3.313,3.031,3.031,164500,0.0,1.0
1999-08-18,3.25,3.375,3.219,3.344,92100,3.25,3.375,3.219,3.344,92100,0.0,1.0
1999-08-19,3.313,3.531,3.188,3.25,140000,3.313,3.531,3.188,3.25,140000,0.0,1.0
1999-08-20,3.25,3.328,3.125,3.313,152800,3.25,3.328,3.125,3.313,152800,0.0,1.0
1999-08-23,3.344,3.375,3.25,3.344,67400,3.344,3.375,3.25,3.344,67400,0.0,1.0
1999-08-24,3.25,3.313,3.25,3.281,31300,3.25,3.313,3.25,3.281,31300,0.0,1.0
1999-08-25,3.188,3.344,3.125,3.344,31500,3.188,3.344,3.125,3.344,31500,0.0,1.0
1999-08-26,3.188,3.188,3.172,3.172,8300,3.188,3.188,3.172,3.172,8300,0.0,1.0
1999-08-27,3.406,3.406,3.188,3.25,63100,3.406,3.406,3.188,3.25,63100,0.0,1.0
1999-08-30,3.438,3.5,3.406,3.406,10100,3.438,3.5,3.406,3.406,10100,0.0,1.0
1999-08-31,3.563,3.625,3.438,3.563,164700,3.563,3.625,3.438,3.563,164700,0.0,1.0
1999-09-01,3.688,3.688,3.375,3.531,82400,3.688,3.688,3.375,3.531,82400,0.0,1.0
1999-09-02,3.5,3.75,3.5,3.75,39100,3.5,3.75,3.5,3.75,39100,0.0,1.0
1999-09-03,3.563,3.688,3.563,3.594,156200,3.563,3.688,3.563,3.594,156200,0.0,1.0
1999-09-07,3.594,3.719,3.563,3.594,74400,3.594,3.719,3.563,3.594,74400,0.0,1.0
1999-09-08,3.813,3.875,3.563,3.625,709900,3.813,3.875,3.563,3.625,709900,0.0,1.0
1999-09-09,3.938,4.0,3.844,3.875,73200,3.938,4.0,3.844,3.875,73200,0.0,1.0
1999-09-10,4.25,4.375,3.969,3.969,153600,4.25,4.375,3.969,3.969,153600,0.0,1.0
1999-09-13,5.219,5.219,4.5,4.531,479000,5.219,5.219,4.5,4.531,479000,0.0,1.0
1999-09-14,4.875,5.469,4.75,5.188,255700,4.875,5.469,4.75,5.188,255700,0.0,1.0
1999-09-15,5.063,5.25,4.813,5.0,547800,5.063,5.25,4.813,5.0,547800,0.0,1.0
1999-09-16,4.938,5.188,4.875,5.125,230900,4.938,5.188,4.875,5.125,230900,0.0,1.0
1999-09-17,5.016,5.094,4.875,4.969,262400,5.016,5.094,4.875,4.969,262400,0.0,1.0
1999-09-20,4.75,5.031,4.75,5.0,48900,4.75,5.031,4.75,5.0,48900,0.0,1.0
1999-09-21,4.5,4.75,4.5,4.75,61000,4.5,4.75,4.5,4.75,61000,0.0,1.0
1999-09-22,4.609,4.625,4.563,4.625,54900,4.609,4.625,4.563,4.625,54900,0.0,1.0
1999-09-23,4.313,4.688,4.0,4.688,160800,4.313,4.688,4.0,4.688,160800,0.0,1.0
1999-09-24,4.25,4.281,4.0,4.281,26400,4.25,4.281,4.0,4.281,26400,0.0,1.0
1999-09-27,4.375,4.375,4.125,4.188,73300,4.375,4.375,4.125,4.188,73300,0.0,1.0
1999-09-28,4.313,4.375,4.25,4.25,63800,4.313,4.375,4.25,4.25,63800,0.0,1.0
1999-09-29,4.375,4.375,4.313,4.375,221500,4.375,4.375,4.313,4.375,221500,0.0,1.0
1999-09-30,4.344,4.5,4.313,4.375,218500,4.344,4.5,4.313,4.375,218500,0.0,1.0
1999-10-01,4.375,4.375,4.313,4.313,155300,4.375,4.375,4.313,4.313,155300,0.0,1.0
1999-10-04,4.5,4.75,4.5,4.5,149600,4.5,4.75,4.5,4.5,149600,0.0,1.0
1999-10-05,4.625,5.25,4.625,4.75,315200,4.625,5.25,4.625,4.75,315200,0.0,1.0
1999-10-06,4.563,4.781,4.563,4.719,19100,4.563,4.781,4.563,4.719,19100,0.0,1.0
1999-10-07,4.688,4.75,4.625,4.719,34000,4.688,4.75,4.625,4.719,34000,0.0,1.0
1999-10-08,4.688,4.875,4.688,4.719,6600,4.688,4.875,4.688,4.719,6600,0.0,1.0
1999-10-11,4.813,4.844,4.75,4.844,12500,4.813,4.844,4.75,4.844,12500,0.0,1.0
1999-10-12,4.406,4.75,4.375,4.75,27000,4.406,4.75,4.375,4.75,27000,0.0,1.0
1999-10-13,4.344,4.563,4.344,4.5,32000,4.344,4.563,4.344,4.5,32000,0.0,1.0
1999-10-14,4.438,4.5,4.344,4.469,26200,4.438,4.5,4.344,4.469,26200,0.0,1.0
1999-10-15,4.344,4.344,4.25,4.313,23500,4.344,4.344,4.25,4.313,23500,0.0,1.0
1999-10-18,4.188,4.344,4.125,4.25,92700,4.188,4.344,4.125,4.25,92700,0.0,1.0
1999-10-19,4.25,4.406,4.25,4.375,12100,4.25,4.406,4.25,4.375,12100,0.0,1.0
1999-10-20,4.344,4.375,4.25,4.344,5700,4.344,4.375,4.25,4.344,5700,0.0,1.0
1999-10-21,4.188,4.25,4.063,4.25,61800,4.188,4.25,4.063,4.25,61800,0.0,1.0
1999-10-22,3.938,4.188,3.719,4.188,195200,3.938,4.188,3.719,4.188,195200,0.0,1.0
1999-10-25,4.063,4.063,3.625,3.938,162900,4.063,4.063,3.625,3.938,162900,0.0,1.0
1999-10-26,3.875,3.938,3.688,3.938,100000,3.875,3.938,3.688,3.938,100000,0.0,1.0
1999-10-27,3.75,3.938,3.719,3.906,52200,3.75,3.938,3.719,3.906,52200,0.0,1.0
1999-10-28,3.781,3.875,3.688,3.875,54600,3.781,3.875,3.688,3.875,54600,0.0,1.0
1999-10-29,3.844,3.844,3.563,3.781,70100,3.844,3.844,3.563,3.781,70100,0.0,1.0
1999-11-01,3.75,3.797,3.688,3.797,20300,3.75,3.797,3.688,3.797,20300,0.0,1.0
1999-11-02,3.438,3.75,3.375,3.719,771800,3.438,3.75,3.375,3.719,771800,0.0,1.0
1999-11-03,3.313,3.563,3.141,3.438,349500,3.313,3.563,3.141,3.438,349500,0.0,1.0
1999-11-04,3.375,3.438,3.281,3.281,120400,3.375,3.438,3.281,3.281,120400,0.0,1.0
1999-11-05,3.375,3.625,3.375,3.5,785100,3.375,3.625,3.375,3.5,785100,0.0,1.0
1999-11-08,3.75,3.75,3.375,3.375,67200,3.75,3.75,3.375,3.375,67200,0.0,1.0
1999-11-09,3.906,4.031,3.688,3.688,167700,3.906,4.031,3.688,3.688,167700,0.0,1.0
1999-11-10,4.5,4.625,3.875,3.875,234100,4.5,4.625,3.875,3.875,234100,0.0,1.0
1999-11-11,4.875,5.188,4.5,4.516,445000,4.875,5.188,4.5,4.516,445000,0.0,1.0
1999-11-12,5.531,5.875,5.0,5.0,323700,5.531,5.875,5.0,5.0,323700,0.0,1.0
1999-11-15,6.125,6.25,5.625,5.625,319500,6.125,6.25,5.625,5.625,319500,0.0,1.0
1999-11-16,6.5,6.688,6.125,6.156,404300,6.5,6.688,6.125,6.156,404300,0.0,1.0
1999-11-17,7.438,7.75,6.0,6.563,700800,7.438,7.75,6.0,6.563,700800,0.0,1.0
1999-11-18,8.125,8.5,7.125,7.688,310900,8.125,8.5,7.125,7.688,310900,0.0,1.0
1999-11-19,8.0,8.438,7.875,8.25,125100,8.0,8.438,7.875,8.25,125100,0.0,1.0
1999-11-22,7.063,8.125,6.75,8.125,158900,7.063,8.125,6.75,8.125,158900,0.0,1.0
1999-11-23,6.688,7.016,6.625,7.0,158600,6.688,7.016,6.625,7.0,158600,0.0,1.0
1999-11-24,6.938,7.188,6.563,6.656,27200,6.938,7.188,6.563,6.656,27200,0.0,1.0
1999-11-26,8.313,9.688,7.5,7.5,298900,8.313,9.688,7.5,7.5,298900,0.0,1.0
1999-11-29,8.313,9.063,8.25,8.563,77000,8.313,9.063,8.25,8.563,77000,0.0,1.0
1999-11-30,10.25,10.5,9.625,9.969,566300,10.25,10.5,9.625,9.969,566300,0.0,1.0
1999-12-01,9.625,10.81,9.625,9.875,276800,9.625,10.81,9.625,9.875,276800,0.0,1.0
1999-12-02,10.0,10.25,9.375,9.75,657500,10.0,10.25,9.375,9.75,657500,0.0,1.0
1999-12-03,11.25,11.5,10.13,10.25,330400,11.25,11.5,10.13,10.25,330400,0.0,1.0
1999-12-06,10.88,11.5,10.75,11.38,93200,10.88,11.5,10.75,11.38,93200,0.0,1.0
1999-12-07,10.63,11.0,10.56,11.0,183400,10.63,11.0,10.56,11.0,183400,0.0,1.0
1999-12-08,10.56,10.56,10.38,10.56,79000,10.56,10.56,10.38,10.56,79000,0.0,1.0
1999-12-09,11.5,11.56,10.38,10.5,233900,11.5,11.56,10.38,10.5,233900,0.0,1.0
1999-12-10,12.25,12.5,11.5,11.56,227400,12.25,12.5,11.5,11.56,227400,0.0,1.0
1999-12-13,12.88,13.19,12.38,12.5,270600,12.88,13.19,12.38,12.5,270600,0.0,1.0
1999-12-14,12.13,12.88,11.94,12.81,155300,12.13,12.88,11.94,12.81,155300,0.0,1.0
1999-12-15,11.63,11.78,11.0,11.75,128200,11.63,11.78,11.0,11.75,128200,0.0,1.0
1999-12-16,12.0,12.0,11.5,11.88,297600,12.0,12.0,11.5,11.88,297600,0.0,1.0
1999-12-17,13.5,14.38,12.5,12.5,394400,13.5,14.38,12.5,12.5,394400,0.0,1.0
1999-12-20,16.5,17.0,14.63,14.63,513800,16.5,17.0,14.63,14.63,513800,0.0,1.0
1999-12-21,16.13,17.0,15.63,17.0,273600,16.13,17.0,15.63,17.0,273600,0.0,1.0
1999-12-22,16.0,16.44,15.81,16.06,179200,16.0,16.44,15.81,16.06,179200,0.0,1.0
1999-12-23,16.56,16.63,15.88,15.94,126300,16.56,16.63,15.88,15.94,126300,0.0,1.0
1999-12-27,16.88,17.0,16.5,16.72,168200,16.88,17.0,16.5,16.72,168200,0.0,1.0
1999-12-28,17.25,17.88,16.5,16.81,158800,17.25,17.88,16.5,16.81,158800,0.0,1.0
1999-12-29,20.94,21.0,17.0,17.31,215900,20.94,21.0,17.0,17.31,215900,0.0,1.0
1999-12-30,20.75,22.5,20.0,21.25,287400,20.75,22.5,20.0,21.25,287400,0.0,1.0
1999-12-31,21.5,21.81,20.81,21.25,33300,21.5,21.81,20.81,21.25,33300,0.0,1.0
2000-01-03,23.88,25.88,21.5,21.88,270600,23.88,25.88,21.5,21.88,270600,0.0,1.0
2000-01-04,21.88,23.75,20.0,23.75,324900,21.88,23.75,20.0,23.75,324900,0.0,1.0
2000-01-05,22.13,22.31,19.0,21.13,371600,22.13,22.31,19.0,21.13,371600,0.0,1.0
2000-01-06,22.38,23.38,20.5,20.94,227800,22.38,23.38,20.5,20.94,227800,0.0,1.0
2000-01-07,25.13,25.94,21.88,22.75,376000,25.13,25.94,21.88,22.75,376000,0.0,1.0
2000-01-10,26.13,28.75,26.13,26.5,341500,26.13,28.75,26.13,26.5,341500,0.0,1.0
2000-01-11,27.38,29.56,26.13,26.31,252000,27.38,29.56,26.13,26.31,252000,0.0,1.0
2000-01-12,29.63,30.13,27.5,28.75,289500,29.63,30.13,27.5,28.75,289500,0.0,1.0
2000-01-13,30.25,32.5,29.38,32.0,584800,30.25,32.5,29.38,32.0,584800,0.0,1.0
2000-01-14,30.5,31.38,29.5,30.94,152500,30.5,31.38,29.5,30.94,152500,0.0,1.0
2000-01-18,34.0,34.38,31.5,31.63,317500,34.0,34.38,31.5,31.63,317500,0.0,1.0
2000-01-19,36.25,36.75,33.75,34.94,298800,36.25,36.75,33.75,34.94,298800,0.0,1.0
2000-01-20,39.5,43.13,37.0,37.88,577200,39.5,43.13,37.0,37.88,577200,0.0,1.0
2000-01-21,39.0,42.38,38.63,41.5,388300,39.0,42.38,38.63,41.5,388300,0.0,1.0
2000-01-24,33.38,39.5,33.0,39.5,965900,33.38,39.5,33.0,39.5,965900,0.0,1.0
2000-01-25,36.94,37.75,32.56,35.0,214300,36.94,37.75,32.56,35.0,214300,0.0,1.0
2000-01-26,34.0,37.88,33.75,37.88,165900,34.0,37.88,33.75,37.88,165900,0.0,1.0
2000-01-27,31.5,35.0,28.5,34.5,295400,31.5,35.0,28.5,34.5,295400,0.0,1.0
2000-01-28,28.0,30.94,27.5,30.19,352000,28.0,30.94,27.5,30.19,352000,0.0,1.0
2000-01-31,31.25,31.25,26.5,27.19,200300,31.25,31.25,26.5,27.19,200300,0.0,1.0
2000-02-01,32.88,33.38,30.81,30.94,181400,32.88,33.38,30.81,30.94,181400,0.0,1.0
2000-02-02,37.38,37.38,31.81,32.28,117100,37.38,37.38,31.81,32.28,117100,0.0,1.0
2000-02-03,35.0,40.75,35.0,39.38,320800,35.0,40.75,35.0,39.38,320800,0.0,1.0
2000-02-04,36.31,38.0,35.25,35.25,129100,36.31,38.0,35.25,35.25,129100,0.0,1.0
2000-02-07,35.69,37.0,34.5,36.5,80700,35.69,37.0,34.5,36.5,80700,0.0,1.0
2000-02-08,37.5,37.75,36.06,36.38,97700,37.5,37.75,36.06,36.38,97700,0.0,1.0
2000-02-09,36.0,38.38,36.0,37.88,108100,36.0,38.38,36.0,37.88,108100,0.0,1.0
2000-02-10,34.25,35.88,33.5,35.75,87700,34.25,35.88,33.5,35.75,87700,0.0,1.0
2000-02-11,33.88,34.69,33.25,34.13,50200,33.88,34.69,33.25,34.13,50200,0.0,1.0
2000-02-14,31.0,33.0,30.75,33.0,252200,31.0,33.0,30.75,33.0,252200,0.0,1.0
2000-02-15,30.81,31.5,29.69,31.25,212000,30.81,31.5,29.69,31.25,212000,0.0,1.0
2000-02-16,30.88,30.88,28.75,30.44,327900,30.88,30.88,28.75,30.44,327900,0.0,1.0
2000-02-17,35.19,35.25,30.88,30.88,146300,35.19,35.25,30.88,30.88,146300,0.0,1.0
2000-02-18,33.38,35.8,32.88,35.19,71300,33.38,35.8,32.88,35.19,71300,0.0,1.0
2000-02-22,37.75,39.25,33.81,34.25,203000,37.75,39.25,33.81,34.25,203000,0.0,1.0
2000-02-23,39.25,41.09,37.75,37.75,202000,39.25,41.09,37.75,37.75,202000,0.0,1.0
2000-02-24,44.75,46.38,39.25,39.59,366100,44.75,46.38,39.25,39.59,366100,0.0,1.0
2000-02-25,51.25,52.0,47.31,47.88,337400,51.25,52.0,47.31,47.88,337400,0.0,1.0
2000-02-28,56.0,56.56,47.38,51.88,414600,56.0,56.56,47.38,51.88,414600,0.0,1.0
2000-02-29,55.0,61.44,52.5,58.38,334600,55.0,61.44,52.5,58.38,334600,0.0,1.0
2000-03-01,52.63,55.5,52.25,55.25,90500,52.63,55.5,52.25,55.25,90500,0.0,1.0
2000-03-02,54.0,54.25,50.25,52.25,250800,54.0,54.25,50.25,52.25,250800,0.0,1.0
2000-03-03,55.75,57.5,55.0,56.5,164200,55.75,57.5,55.0,56.5,164200,0.0,1.0
2000-03-06,63.25,65.0,57.38,58.75,734600,63.25,65.0,57.38,58.75,734600,0.0,1.0
2000-03-07,61.5,70.0,61.5,67.25,1144100,61.5,70.0,61.5,67.25,1144100,0.0,1.0
2000-03-08,62.0,65.88,60.25,65.69,485700,62.0,65.88,60.25,65.69,485700,0.0,1.0
2000-03-09,69.88,71.5,60.0,60.75,1313800,69.88,71.5,60.0,60.75,1313800,0.0,1.0
2000-03-10,90.5,91.61,70.5,71.0,1068800,90.5,91.61,70.5,71.0,1068800,0.0,1.0
2000-03-13,83.0,85.5,75.0,82.0,823500,83.0,85.5,75.0,82.0,823500,0.0,1.0
2000-03-14,74.63,89.0,74.63,86.0,552800,74.63,89.0,74.63,86.0,552800,0.0,1.0
2000-03-15,68.75,75.5,64.38,75.5,547900,68.75,75.5,64.38,75.5,547900,0.0,1.0
2000-03-16,65.75,69.5,53.0,68.63,540000,65.75,69.5,53.0,68.63,540000,0.0,1.0
2000-03-17,62.88,66.75,62.0,66.0,202100,62.88,66.75,62.0,66.0,202100,0.0,1.0
2000-03-20,56.5,65.25,56.25,64.44,117200,56.5,65.25,56.25,64.44,117200,0.0,1.0
2000-03-21,58.75,59.5,52.0,53.75,337300,58.75,59.5,52.0,53.75,337300,0.0,1.0
2000-03-22,63.44,64.5,59.19,62.0,280000,63.44,64.5,59.19,62.0,280000,0.0,1.0
2000-03-23,62.5,65.0,62.5,63.63,147300,62.5,65.0,62.5,63.63,147300,0.0,1.0
2000-03-24,64.0,64.0,60.0,62.5,258600,64.0,64.0,60.0,62.5,258600,0.0,1.0
2000-03-27,61.69,64.25,61.25,64.19,157600,61.69,64.25,61.25,64.19,157600,0.0,1.0
2000-03-28,56.0,61.38,56.0,61.25,172600,56.0,61.38,56.0,61.25,172600,0.0,1.0
2000-03-29,49.0,58.69,48.64,58.5,451500,49.0,58.69,48.64,58.5,451500,0.0,1.0
2000-03-30,41.5,46.44,36.63,43.0,460700,41.5,46.44,36.63,43.0,460700,0.0,1.0
2000-03-31,47.13,47.5,39.31,46.0,450700,47.13,47.5,39.31,46.0,450700,0.0,1.0
2000-04-03,38.63,45.81,37.02,44.25,130100,38.63,45.81,37.02,44.25,130100,0.0,1.0
2000-04-04,35.0,42.5,25.0,40.75,497800,35.0,42.5,25.0,40.75,497800,0.0,1.0
2000-04-05,40.06,42.0,29.25,32.75,1038200,40.06,42.0,29.25,32.75,1038200,0.0,1.0
2000-04-06,47.25,48.13,41.94,43.34,316500,47.25,48.13,41.94,43.34,316500,0.0,1.0
2000-04-07,50.0,52.0,48.5,50.5,200600,50.0,52.0,48.5,50.5,200600,0.0,1.0
2000-04-10,44.63,53.0,43.38,52.25,355600,44.63,53.0,43.38,52.25,355600,0.0,1.0
2000-04-11,39.63,42.25,37.88,39.48,163800,39.63,42.25,37.88,39.48,163800,0.0,1.0
2000-04-12,29.0,39.25,28.5,38.81,390300,29.0,39.25,28.5,38.81,390300,0.0,1.0
2000-04-13,27.25,34.0,26.5,31.44,536800,27.25,34.0,26.5,31.44,536800,0.0,1.0
2000-04-14,24.0,27.25,21.69,25.38,479300,24.0,27.25,21.69,25.38,479300,0.0,1.0
2000-04-17,27.5,28.0,23.0,23.0,238400,27.5,28.0,23.0,23.0,238400,0.0,1.0
2000-04-18,29.75,30.63,27.69,28.38,149500,29.75,30.63,27.69,28.38,149500,0.0,1.0
2000-04-19,31.38,34.0,28.5,31.63,171600,31.38,34.0,28.5,31.63,171600,0.0,1.0
2000-04-20,35.13,35.5,30.5,32.0,221600,35.13,35.5,30.5,32.0,221600,0.0,1.0
2000-04-24,30.38,33.5,29.0,30.0,129100,30.38,33.5,29.0,30.0,129100,0.0,1.0
2000-04-25,31.5,33.5,30.31,32.81,57500,31.5,33.5,30.31,32.81,57500,0.0,1.0
2000-04-26,29.5,32.5,29.5,32.5,93100,29.5,32.5,29.5,32.5,93100,0.0,1.0
2000-04-27,32.25,32.94,27.0,27.5,108500,32.25,32.94,27.0,27.5,108500,0.0,1.0
2000-04-28,34.0,34.75,32.88,33.0,286500,34.0,34.75,32.88,33.0,286500,0.0,1.0
2000-05-01,39.5,40.0,33.88,35.25,118300,39.5,40.0,33.88,35.25,118300,0.0,1.0
2000-05-02,37.5,43.38,36.25,39.75,487400,37.5,43.38,36.25,39.75,487400,0.0,1.0
2000-05-03,35.75,39.5,34.38,37.0,296400,35.75,39.5,34.38,37.0,296400,0.0,1.0
2000-05-04,34.88,36.0,34.0,35.5,331600,34.88,36.0,34.0,35.5,331600,0.0,1.0
2000-05-05,36.25,37.19,33.5,34.38,68500,36.25,37.19,33.5,34.38,68500,0.0,1.0
2000-05-08,34.0,35.13,33.5,35.0,92700,34.0,35.13,33.5,35.0,92700,0.0,1.0
2000-05-09,32.13,34.81,31.44,34.53,346500,32.13,34.81,31.44,34.53,346500,0.0,1.0
2000-05-10,29.75,31.13,27.94,31.0,429000,29.75,31.13,27.94,31.0,429000,0.0,1.0
2000-05-11,31.06,31.5,30.0,31.0,156200,31.06,31.5,30.0,31.0,156200,0.0,1.0
2000-05-12,31.0,32.25,30.81,31.88,54400,31.0,32.25,30.81,31.88,54400,0.0,1.0
2000-05-15,30.94,31.91,29.31,31.88,207500,30.94,31.91,29.31,31.88,207500,0.0,1.0
2000-05-16,30.5,31.75,29.38,31.5,172500,30.5,31.75,29.38,31.5,172500,0.0,1.0
2000-05-17,29.25,29.88,29.0,29.13,82000,29.25,29.88,29.0,29.13,82000,0.0,1.0
2000-05-18,30.25,30.5,29.0,29.25,126000,30.25,30.5,29.0,29.25,126000,0.0,1.0
2000-05-19,28.88,29.94,28.38,29.88,83300,28.88,29.94,28.38,29.88,83300,0.0,1.0
2000-05-22,29.0,29.19,26.25,28.13,170700,29.0,29.19,26.25,28.13,170700,0.0,1.0
2000-05-23,29.0,32.0,28.31,31.75,256100,29.0,32.0,28.31,31.75,256100,0.0,1.0
2000-05-24,29.5,30.13,27.5,27.88,149500,29.5,30.13,27.5,27.88,149500,0.0,1.0
2000-05-25,27.88,30.94,27.56,30.25,82300,27.88,30.94,27.56,30.25,82300,0.0,1.0
2000-05-26,25.19,27.38,25.0,27.38,77100,25.19,27.38,25.0,27.38,77100,0.0,1.0
2000-05-30,27.25,27.38,25.25,26.0,270700,27.25,27.38,25.25,26.0,270700,0.0,1.0
2000-05-31,27.56,28.5,26.69,26.88,74800,27.56,28.5,26.69,26.88,74800,0.0,1.0
2000-06-01,30.06,30.75,28.47,28.63,116800,30.06,30.75,28.47,28.63,116800,0.0,1.0
2000-06-02,33.75,34.44,31.0,32.0,181300,33.75,34.44,31.0,32.0,181300,0.0,1.0
2000-06-05,36.19,38.0,32.88,34.0,257100,36.19,38.0,32.88,34.0,257100,0.0,1.0
2000-06-06,33.88,37.0,32.88,36.44,71200,33.88,37.0,32.88,36.44,71200,0.0,1.0
2000-06-07,34.5,34.88,32.63,33.0,53300,34.5,34.88,32.63,33.0,53300,0.0,1.0
2000-06-08,33.0,35.13,33.0,35.0,165300,33.0,35.13,33.0,35.0,165300,0.0,1.0
2000-06-09,33.38,35.0,32.88,34.63,137900,33.38,35.0,32.88,34.63,137900,0.0,1.0
2000-06-12,32.58,33.88,31.94,33.19,54100,32.58,33.88,31.94,33.19,54100,0.0,1.0
2000-06-13,31.44,32.06,30.69,32.06,128700,31.44,32.06,30.69,32.06,128700,0.0,1.0
2000-06-14,31.31,31.75,30.38,31.44,204200,31.31,31.75,30.38,31.44,204200,0.0,1.0
2000-06-15,29.88,31.5,29.0,31.5,327600,29.88,31.5,29.0,31.5,327600,0.0,1.0
2000-06-16,28.75,30.0,28.56,30.0,100500,28.75,30.0,28.56,30.0,100500,0.0,1.0
2000-06-19,27.56,28.63,27.44,28.63,86700,27.56,28.63,27.44,28.63,86700,0.0,1.0
2000-06-20,28.31,29.0,27.5,27.63,257700,28.31,29.0,27.5,27.63,257700,0.0,1.0
2000-06-21,29.88,30.0,27.5,28.13,665500,29.88,30.0,27.5,28.13,665500,0.0,1.0
2000-06-22,32.0,32.5,30.44,30.5,310400,32.0,32.5,30.44,30.5,310400,0.0,1.0
2000-06-23,30.94,32.38,30.88,31.88,78700,30.94,32.38,30.88,31.88,78700,0.0,1.0
2000-06-26,31.69,32.63,30.81,30.94,110800,31.69,32.63,30.81,30.94,110800,0.0,1.0
2000-06-27,29.69,32.06,29.56,31.19,66300,29.69,32.06,29.56,31.19,66300,0.0,1.0
2000-06-28,30.31,30.5,29.69,30.25,71200,30.31,30.5,29.69,30.25,71200,0.0,1.0
2000-06-29,30.0,30.25,29.31,30.25,631700,30.0,30.25,29.31,30.25,631700,0.0,1.0
2000-06-30,30.75,30.88,28.5,29.25,44000,30.75,30.88,28.5,29.25,44000,0.0,1.0
2000-07-03,29.88,30.75,29.88,30.75,12400,29.88,30.75,29.88,30.75,12400,0.0,1.0
2000-07-05,29.44,30.0,29.44,30.0,40700,29.44,30.0,29.44,30.0,40700,0.0,1.0
2000-07-06,28.75,29.5,28.0,29.25,88700,28.75,29.5,28.0,29.25,88700,0.0,1.0
2000-07-07,29.63,29.75,28.63,28.63,63700,29.63,29.75,28.63,28.63,63700,0.0,1.0
2000-07-10,28.63,29.5,28.31,29.5,147700,28.63,29.5,28.31,29.5,147700,0.0,1.0
2000-07-11,28.94,29.05,28.69,28.69,334900,28.94,29.05,28.69,28.69,334900,0.0,1.0
2000-07-12,31.94,31.94,29.0,29.0,273700,31.94,31.94,29.0,29.0,273700,0.0,1.0
2000-07-13,38.75,40.0,35.44,35.75,1305500,38.75,40.0,35.44,35.75,1305500,0.0,1.0
2000-07-14,38.0,40.38,38.0,40.13,561300,38.0,40.38,38.0,40.13,561300,0.0,1.0
2000-07-17,39.69,39.75,36.75,38.34,172500,39.69,39.75,36.75,38.34,172500,0.0,1.0
2000-07-18,39.0,39.5,37.5,38.44,94600,39.0,39.5,37.5,38.44,94600,0.0,1.0
2000-07-19,35.88,38.47,35.88,38.47,61600,35.88,38.47,35.88,38.47,61600,0.0,1.0
2000-07-20,38.63,38.63,36.5,37.34,237500,38.63,38.63,36.5,37.34,237500,0.0,1.0
2000-07-21,37.44,38.0,36.75,38.0,46200,37.44,38.0,36.75,38.0,46200,0.0,1.0
2000-07-24,35.63,37.94,35.5,37.75,40700,35.63,37.94,35.5,37.75,40700,0.0,1.0
2000-07-25,35.0,36.5,34.19,36.5,145300,35.0,36.5,34.19,36.5,145300,0.0,1.0
2000-07-26,33.0,34.78,33.0,34.78,98400,33.0,34.78,33.0,34.78,98400,0.0,1.0
2000-07-27,32.19,32.84,31.25,32.75,32500,32.19,32.84,31.25,32.75,32500,0.0,1.0
2000-07-28,30.5,31.88,30.25,31.66,71100,30.5,31.88,30.25,31.66,71100,0.0,1.0
2000-07-31,31.56,32.06,30.44,30.88,73900,31.56,32.06,30.44,30.88,73900,0.0,1.0
2000-08-01,32.0,33.31,31.56,31.75,74500,32.0,33.31,31.56,31.75,74500,0.0,1.0
2000-08-02,30.56,32.06,30.56,31.88,118900,30.56,32.06,30.56,31.88,118900,0.0,1.0
2000-08-03,31.75,32.69,30.47,30.5,114100,31.75,32.69,30.47,30.5,114100,0.0,1.0
2000-08-04,31.47,32.5,31.13,32.06,92000,31.47,32.5,31.13,32.06,92000,0.0,1.0
2000-08-07,31.13,32.13,31.13,32.0,89500,31.13,32.13,31.13,32.0,89500,0.0,1.0
2000-08-08,34.56,35.13,31.56,31.63,946900,34.56,35.13,31.56,31.63,946900,0.0,1.0
2000-08-09,37.0,37.56,35.25,36.0,649300,37.0,37.56,35.25,36.0,649300,0.0,1.0
2000-08-10,36.0,36.81,35.31,36.63,164000,36.0,36.81,35.31,36.63,164000,0.0,1.0
2000-08-11,34.69,35.06,33.5,35.0,148300,34.69,35.06,33.5,35.0,148300,0.0,1.0
2000-08-14,35.75,36.0,34.75,34.88,17300,35.75,36.0,34.75,34.88,17300,0.0,1.0
2000-08-15,35.13,35.75,35.0,35.75,24200,35.13,35.75,35.0,35.75,24200,0.0,1.0
2000-08-16,35.25,35.81,34.88,34.88,38400,35.25,35.81,34.88,34.88,38400,0.0,1.0
2000-08-17,37.38,38.25,35.5,35.5,79400,37.38,38.25,35.5,35.5,79400,0.0,1.0
2000-08-18,38.06,39.25,37.5,38.0,129800,38.06,39.25,37.5,38.0,129800,0.0,1.0
2000-08-21,38.63,39.38,37.94,38.44,41500,38.63,39.38,37.94,38.44,41500,0.0,1.0
2000-08-22,40.25,42.5,39.5,41.47,952400,40.25,42.5,39.5,41.47,952400,0.0,1.0
2000-08-23,40.5,41.0,38.38,39.25,154300,40.5,41.0,38.38,39.25,154300,0.0,1.0
2000-08-24,44.5,45.5,40.88,41.19,673100,44.5,45.5,40.88,41.19,673100,0.0,1.0
2000-08-25,45.0,45.25,43.75,44.31,406000,45.0,45.25,43.75,44.31,406000,0.0,1.0
2000-08-28,44.13,44.63,43.63,44.56,228800,44.13,44.63,43.63,44.56,228800,0.0,1.0
2000-08-29,45.0,45.0,42.19,43.53,281700,45.0,45.0,42.19,43.53,281700,0.0,1.0
2000-08-30,46.5,47.5,44.25,44.63,567200,46.5,47.5,44.25,44.63,567200,0.0,1.0
2000-08-31,46.31,47.25,46.13,47.13,241300,46.31,47.25,46.13,47.13,241300,0.0,1.0
2000-09-01,48.75,49.0,47.25,47.25,523600,48.75,49.0,47.25,47.25,523600,0.0,1.0
2000-09-05,51.0,51.25,47.63,49.13,540800,51.0,51.25,47.63,49.13,540800,0.0,1.0
2000-09-06,47.88,50.69,47.5,50.5,197300,47.88,50.69,47.5,50.5,197300,0.0,1.0
2000-09-07,46.25,47.63,44.75,47.56,175900,46.25,47.63,44.75,47.56,175900,0.0,1.0
2000-09-08,43.97,45.88,43.25,45.88,82500,43.97,45.88,43.25,45.88,82500,0.0,1.0
2000-09-11,43.06,44.44,41.25,43.0,253600,43.06,44.44,41.25,43.0,253600,0.0,1.0
2000-09-12,45.5,46.0,43.38,43.5,736000,45.5,46.0,43.38,43.5,736000,0.0,1.0
2000-09-13,48.38,48.38,45.38,46.25,499600,48.38,48.38,45.38,46.25,499600,0.0,1.0
2000-09-14,50.5,50.88,48.55,49.0,751600,50.5,50.88,48.55,49.0,751600,0.0,1.0
2000-09-15,50.5,51.75,49.44,50.75,617900,50.5,51.75,49.44,50.75,617900,0.0,1.0
2000-09-18,48.75,51.5,47.06,50.81,436400,48.75,51.5,47.06,50.81,436400,0.0,1.0
2000-09-19,50.0,50.25,48.89,49.56,238300,50.0,50.25,48.89,49.56,238300,0.0,1.0
2000-09-20,49.63,50.63,49.0,50.25,323900,49.63,50.63,49.0,50.25,323900,0.0,1.0
2000-09-21,50.13,50.56,48.5,48.5,1155300,50.13,50.56,48.5,48.5,1155300,0.0,1.0
2000-09-22,49.38,49.75,44.38,44.94,503600,49.38,49.75,44.38,44.94,503600,0.0,1.0
2000-09-25,51.19,52.38,50.75,51.5,924500,51.19,52.38,50.75,51.5,924500,0.0,1.0
2000-09-26,52.69,53.13,51.0,51.25,333500,52.69,53.13,51.0,51.25,333500,0.0,1.0
2000-09-27,49.0,54.25,49.0,54.25,633300,49.0,54.25,49.0,54.25,633300,0.0,1.0
2000-09-28,49.5,50.63,46.63,48.0,289200,49.5,50.63,46.63,48.0,289200,0.0,1.0
2000-09-29,49.5,50.25,48.25,48.81,176200,49.5,50.25,48.25,48.81,176200,0.0,1.0
2000-10-02,46.44,50.94,46.0,50.94,443300,46.44,50.94,46.0,50.94,443300,0.0,1.0
2000-10-03,44.75,48.19,44.69,47.03,481600,44.75,48.19,44.69,47.03,481600,0.0,1.0
2000-10-04,44.0,44.81,41.75,44.63,267800,44.0,44.81,41.75,44.63,267800,0.0,1.0
2000-10-05,43.0,45.25,42.75,43.89,130600,43.0,45.25,42.75,43.89,130600,0.0,1.0
2000-10-06,42.31,43.88,42.25,43.27,138900,42.31,43.88,42.25,43.27,138900,0.0,1.0
2000-10-09,42.88,43.44,41.0,41.02,201600,42.88,43.44,41.0,41.02,201600,0.0,1.0
2000-10-10,39.56,43.13,39.56,42.77,295900,39.56,43.13,39.56,42.77,295900,0.0,1.0
2000-10-11,38.44,39.5,37.0,37.75,123100,38.44,39.5,37.0,37.75,123100,0.0,1.0
2000-10-12,36.78,41.0,36.5,39.7,112000,36.78,41.0,36.5,39.7,112000,0.0,1.0
2000-10-13,41.06,41.38,36.5,36.5,299900,41.06,41.38,36.5,36.5,299900,0.0,1.0
2000-10-16,41.94,43.13,40.88,41.38,274900,41.94,43.13,40.88,41.38,274900,0.0,1.0
2000-10-17,40.06,42.5,39.0,42.5,78100,40.06,42.5,39.0,42.5,78100,0.0,1.0
2000-10-18,39.94,41.0,37.13,38.63,122000,39.94,41.0,37.13,38.63,122000,0.0,1.0
2000-10-19,42.94,43.0,42.06,42.08,75000,42.94,43.0,42.06,42.08,75000,0.0,1.0
2000-10-20,45.75,47.36,42.75,42.86,153300,45.75,47.36,42.75,42.86,153300,0.0,1.0
2000-10-23,44.25,47.0,43.94,46.0,48500,44.25,47.0,43.94,46.0,48500,0.0,1.0
2000-10-24,44.88,46.5,44.19,44.25,199800,44.88,46.5,44.19,44.25,199800,0.0,1.0
2000-10-25,41.13,44.0,40.75,43.81,62400,41.13,44.0,40.75,43.81,62400,0.0,1.0
2000-10-26,41.5,42.0,35.81,40.59,269400,41.5,42.0,35.81,40.59,269400,0.0,1.0
2000-10-27,41.5,42.69,39.63,42.5,166300,41.5,42.69,39.63,42.5,166300,0.0,1.0
2000-10-30,36.5,40.55,36.0,40.13,549100,36.5,40.55,36.0,40.13,549100,0.0,1.0
2000-10-31,40.5,41.0,37.0,37.48,937900,40.5,41.0,37.0,37.48,937900,0.0,1.0
2000-11-01,38.13,40.52,38.13,40.52,287200,38.13,40.52,38.13,40.52,287200,0.0,1.0
2000-11-02,40.13,40.5,38.88,39.06,447600,40.13,40.5,38.88,39.06,447600,0.0,1.0
2000-11-03,39.31,40.75,39.13,40.75,104200,39.31,40.75,39.13,40.75,104200,0.0,1.0
2000-11-06,38.69,40.19,38.63,40.17,337500,38.69,40.19,38.63,40.17,337500,0.0,1.0
2000-11-07,40.0,41.0,38.5,38.75,1643400,40.0,41.0,38.5,38.75,1643400,0.0,1.0
2000-11-08,37.88,40.44,37.75,40.44,237500,37.88,40.44,37.75,40.44,237500,0.0,1.0
2000-11-09,36.06,37.86,32.5,37.86,305400,36.06,37.86,32.5,37.86,305400,0.0,1.0
2000-11-10,32.25,35.5,32.0,35.5,190000,32.25,35.5,32.0,35.5,190000,0.0,1.0
2000-11-13,30.94,31.5,28.5,30.19,633800,30.94,31.5,28.5,30.19,633800,0.0,1.0
2000-11-14,33.56,34.25,32.13,32.5,203100,33.56,34.25,32.13,32.5,203100,0.0,1.0
2000-11-15,31.5,33.38,31.25,33.0,101600,31.5,33.38,31.25,33.0,101600,0.0,1.0
2000-11-16,29.25,33.75,29.13,31.13,216600,29.25,33.75,29.13,31.13,216600,0.0,1.0
2000-11-17,30.0,31.19,29.13,29.63,213100,30.0,31.19,29.13,29.63,213100,0.0,1.0
2000-11-20,28.25,29.5,28.0,28.52,383400,28.25,29.5,28.0,28.52,383400,0.0,1.0
2000-11-21,27.81,31.0,26.5,29.19,307600,27.81,31.0,26.5,29.19,307600,0.0,1.0
2000-11-22,24.25,27.5,24.25,26.5,632300,24.25,27.5,24.25,26.5,632300,0.0,1.0
2000-11-24,29.63,29.81,26.75,27.0,269000,29.63,29.81,26.75,27.0,269000,0.0,1.0
2000-11-27,29.38,32.88,29.06,31.75,301800,29.38,32.88,29.06,31.75,301800,0.0,1.0
2000-11-28,25.75,29.06,25.0,29.0,391000,25.75,29.06,25.0,29.0,391000,0.0,1.0
2000-11-29,23.75,26.84,23.44,26.84,380100,23.75,26.84,23.44,26.84,380100,0.0,1.0
2000-11-30,24.0,24.5,22.13,22.38,314000,24.0,24.5,22.13,22.38,314000,0.0,1.0
2000-12-01,22.94,25.72,22.75,25.25,248200,22.94,25.72,22.75,25.25,248200,0.0,1.0
2000-12-04,24.5,24.86,22.56,22.56,272300,24.5,24.86,22.56,22.56,272300,0.0,1.0
2000-12-05,26.94,27.23,25.13,25.5,705300,26.94,27.23,25.13,25.5,705300,0.0,1.0
2000-12-06,27.0,28.25,26.5,26.63,522800,27.0,28.25,26.5,26.63,522800,0.0,1.0
2000-12-07,28.06,28.25,25.81,26.19,157700,28.06,28.25,25.81,26.19,157700,0.0,1.0
2000-12-08,30.0,30.5,28.58,28.77,159400,30.0,30.5,28.58,28.77,159400,0.0,1.0
2000-12-11,32.19,32.56,30.69,30.88,83300,32.19,32.56,30.69,30.88,83300,0.0,1.0
2000-12-12,31.5,32.94,31.0,31.52,215000,31.5,32.94,31.0,31.52,215000,0.0,1.0
2000-12-13,29.19,32.5,29.0,32.0,434300,29.19,32.5,29.0,32.0,434300,0.0,1.0
2000-12-14,27.75,29.75,27.44,29.75,322600,27.75,29.75,27.44,29.75,322600,0.0,1.0
2000-12-15,26.5,27.75,25.5,27.75,315200,26.5,27.75,25.5,27.75,315200,0.0,1.0
2000-12-18,26.0,28.0,24.75,27.0,74500,26.0,28.0,24.75,27.0,74500,0.0,1.0
2000-12-19,23.75,26.88,23.75,25.38,133700,23.75,26.88,23.75,25.38,133700,0.0,1.0
2000-12-20,22.5,23.25,21.38,23.23,242500,22.5,23.25,21.38,23.23,242500,0.0,1.0
2000-12-21,20.31,22.73,20.31,21.63,308300,20.31,22.73,20.31,21.63,308300,0.0,1.0
2000-12-22,22.88,23.19,21.0,21.95,303200,22.88,23.19,21.0,21.95,303200,0.0,1.0
2000-12-26,22.88,22.88,22.88,22.88,86300,22.88,22.88,22.88,22.88,86300,0.0,1.0
2000-12-27,21.5,22.75,21.5,22.5,238300,21.5,22.75,21.5,22.5,238300,0.0,1.0
2000-12-28,23.0,23.81,21.13,21.88,239900,23.0,23.81,21.13,21.88,239900,0.0,1.0
2000-12-29,24.0,24.0,22.56,23.13,166600,24.0,24.0,22.56,23.13,166600,0.0,1.0
2001-01-02,20.19,24.0,19.88,24.0,232600,20.19,24.0,19.88,24.0,232600,0.0,1.0
2001-01-03,24.38,24.38,17.13,19.0,420300,24.38,24.38,17.13,19.0,420300,0.0,1.0
2001-01-04,23.5,24.81,22.0,23.63,140400,23.5,24.81,22.0,23.63,140400,0.0,1.0
2001-01-05,18.8,24.0,18.38,23.98,148300,18.8,24.0,18.38,23.98,148300,0.0,1.0
2001-01-08,17.88,19.63,17.13,18.52,223500,17.88,19.63,17.13,18.52,223500,0.0,1.0
2001-01-09,19.25,19.5,18.25,18.27,788900,19.25,19.5,18.25,18.27,788900,0.0,1.0
2001-01-10,20.75,20.81,18.25,18.8,325000,20.75,20.81,18.25,18.8,325000,0.0,1.0
2001-01-11,24.63,24.94,20.69,20.69,476900,24.63,24.94,20.69,20.69,476900,0.0,1.0
2001-01-12,24.0,26.0,23.44,25.0,120200,24.0,26.0,23.44,25.0,120200,0.0,1.0
2001-01-16,25.5,25.5,24.13,24.38,123600,25.5,25.5,24.13,24.38,123600,0.0,1.0
2001-01-17,26.75,27.5,26.0,26.0,221700,26.75,27.5,26.0,26.0,221700,0.0,1.0
2001-01-18,25.88,26.81,25.5,26.81,231000,25.88,26.81,25.5,26.81,231000,0.0,1.0
2001-01-19,26.88,27.13,24.44,27.0,194700,26.88,27.13,24.44,27.0,194700,0.0,1.0
2001-01-22,25.81,26.98,25.44,26.02,129900,25.81,26.98,25.44,26.02,129900,0.0,1.0
2001-01-23,26.13,26.44,24.75,26.0,223500,26.13,26.44,24.75,26.0,223500,0.0,1.0
2001-01-24,28.69,28.94,25.98,26.0,170700,28.69,28.94,25.98,26.0,170700,0.0,1.0
2001-01-25,28.88,29.44,28.0,28.75,291700,28.88,29.44,28.0,28.75,291700,0.0,1.0
2001-01-26,28.19,29.06,27.63,28.13,169700,28.19,29.06,27.63,28.13,169700,0.0,1.0
2001-01-29,27.44,28.06,27.19,27.64,115100,27.44,28.06,27.19,27.64,115100,0.0,1.0
2001-01-30,28.25,28.25,27.31,27.56,159400,28.25,28.25,27.31,27.56,159400,0.0,1.0
2001-01-31,28.34,29.0,28.25,28.31,869200,28.34,29.0,28.25,28.31,869200,0.0,1.0
2001-02-01,28.31,28.63,27.81,28.27,241200,28.31,28.63,27.81,28.27,241200,0.0,1.0
2001-02-02,26.38,28.38,26.38,28.38,327500,26.38,28.38,26.38,28.38,327500,0.0,1.0
2001-02-05,26.06,26.56,25.31,26.38,117300,26.06,26.56,25.31,26.38,117300,0.0,1.0
2001-02-06,27.19,27.31,26.0,26.13,144700,27.19,27.31,26.0,26.13,144700,0.0,1.0
2001-02-07,25.06,27.0,24.63,27.0,251900,25.06,27.0,24.63,27.0,251900,0.0,1.0
2001-02-08,25.0,25.56,24.75,25.44,93700,25.0,25.56,24.75,25.44,93700,0.0,1.0
2001-02-09,23.06,24.64,22.81,24.64,140600,23.06,24.64,22.81,24.64,140600,0.0,1.0
2001-02-12,21.5,23.25,21.13,22.83,275200,21.5,23.25,21.13,22.83,275200,0.0,1.0
2001-02-13,21.63,22.25,21.44,21.61,362500,21.63,22.25,21.44,21.61,362500,0.0,1.0
2001-02-14,21.13,21.75,19.75,21.5,186300,21.13,21.75,19.75,21.5,186300,0.0,1.0
2001-02-15,22.13,22.38,21.75,21.75,824700,22.13,22.38,21.75,21.75,824700,0.0,1.0
2001-02-16,20.69,20.75,19.31,20.5,307200,20.69,20.75,19.31,20.5,307200,0.0,1.0
2001-02-20,18.69,20.88,18.63,20.88,117300,18.69,20.88,18.63,20.88,117300,0.0,1.0
2001-02-21,17.75,19.13,17.63,18.5,140800,17.75,19.13,17.63,18.5,140800,0.0,1.0
2001-02-22,18.75,18.75,17.0,18.5,187300,18.75,18.75,17.0,18.5,187300,0.0,1.0
2001-02-23,18.44,18.81,17.25,18.63,180000,18.44,18.81,17.25,18.63,180000,0.0,1.0
2001-02-26,18.5,19.31,17.88,19.0,305800,18.5,19.31,17.88,19.0,305800,0.0,1.0
2001-02-27,17.0,18.44,16.88,18.44,79900,17.0,18.44,16.88,18.44,79900,0.0,1.0
2001-02-28,15.06,17.0,14.75,17.0,356900,15.06,17.0,14.75,17.0,356900,0.0,1.0
2001-03-01,13.44,14.63,12.94,14.56,452500,13.44,14.63,12.94,14.56,452500,0.0,1.0
2001-03-02,12.94,13.63,12.81,13.13,1008400,12.94,13.63,12.81,13.13,1008400,0.0,1.0
2001-03-05,12.0,13.5,11.63,13.25,229800,12.0,13.5,11.63,13.25,229800,0.0,1.0
2001-03-06,15.13,16.5,15.13,15.31,961000,15.13,16.5,15.13,15.31,961000,0.0,1.0
2001-03-07,18.38,19.06,16.31,16.38,834000,18.38,19.06,16.31,16.38,834000,0.0,1.0
2001-03-08,17.31,18.88,17.22,18.75,382000,17.31,18.88,17.22,18.75,382000,0.0,1.0
2001-03-09,16.58,17.0,16.0,16.91,259900,16.58,17.0,16.0,16.91,259900,0.0,1.0
2001-03-12,14.88,16.06,14.06,15.58,348800,14.88,16.06,14.06,15.58,348800,0.0,1.0
2001-03-13,15.5,16.0,14.75,16.0,151300,15.5,16.0,14.75,16.0,151300,0.0,1.0
2001-03-14,14.81,15.25,13.5,14.5,387400,14.81,15.25,13.5,14.5,387400,0.0,1.0
2001-03-15,15.13,15.5,14.88,15.06,135100,15.13,15.5,14.88,15.06,135100,0.0,1.0
2001-03-16,14.81,15.25,14.81,15.0,77200,14.81,15.25,14.81,15.0,77200,0.0,1.0
2001-03-19,15.03,15.69,14.44,15.5,162200,15.03,15.69,14.44,15.5,162200,0.0,1.0
2001-03-20,14.81,15.75,14.69,14.75,121300,14.81,15.75,14.69,14.75,121300,0.0,1.0
2001-03-21,14.5,15.56,14.25,14.77,94400,14.5,15.56,14.25,14.77,94400,0.0,1.0
2001-03-22,14.31,14.5,13.5,14.27,123400,14.31,14.5,13.5,14.27,123400,0.0,1.0
2001-03-23,14.63,15.94,14.44,15.25,191800,14.63,15.94,14.44,15.25,191800,0.0,1.0
2001-03-26,14.88,15.38,14.75,15.13,73100,14.88,15.38,14.75,15.13,73100,0.0,1.0
2001-03-27,15.06,15.44,14.31,14.64,77000,15.06,15.44,14.31,14.64,77000,0.0,1.0
2001-03-28,14.56,14.75,13.81,14.75,58000,14.56,14.75,13.81,14.75,58000,0.0,1.0
2001-03-29,12.44,14.25,12.25,13.88,1202100,12.44,14.25,12.25,13.88,1202100,0.0,1.0
2001-03-30,13.31,13.63,12.38,12.88,805600,13.31,13.63,12.38,12.88,805600,0.0,1.0
2001-04-02,12.69,14.25,12.5,13.25,147100,12.69,14.25,12.5,13.25,147100,0.0,1.0
2001-04-03,10.56,12.0,10.13,11.81,714200,10.56,12.0,10.13,11.81,714200,0.0,1.0
2001-04-04,10.5,11.0,10.06,10.5,500100,10.5,11.0,10.06,10.5,500100,0.0,1.0
2001-04-05,12.0,12.88,11.13,11.38,424500,12.0,12.88,11.13,11.38,424500,0.0,1.0
2001-04-06,11.75,11.94,11.31,11.78,122900,11.75,11.94,11.31,11.78,122900,0.0,1.0
2001-04-09,12.85,12.9,12.0,12.0,311100,12.85,12.9,12.0,12.0,311100,0.0,1.0
2001-04-10,15.22,15.67,13.24,13.25,218700,15.22,15.67,13.24,13.25,218700,0.0,1.0
2001-04-11,14.42,16.25,14.05,16.01,162500,14.42,16.25,14.05,16.01,162500,0.0,1.0
2001-04-12,16.04,16.7,14.13,14.5,268000,16.04,16.7,14.13,14.5,268000,0.0,1.0
2001-04-16,15.81,16.25,14.85,15.61,128300,15.81,16.25,14.85,15.61,128300,0.0,1.0
2001-04-17,17.39,17.47,15.85,15.99,241500,17.39,17.47,15.85,15.99,241500,0.0,1.0
2001-04-18,19.2,19.72,18.18,18.4,427500,19.2,19.72,18.18,18.4,427500,0.0,1.0
2001-04-19,19.23,19.6,18.75,19.49,160100,19.23,19.6,18.75,19.49,160100,0.0,1.0
2001-04-20,18.64,19.1,17.34,19.1,123800,18.64,19.1,17.34,19.1,123800,0.0,1.0
2001-04-23,17.71,17.86,17.5,17.58,52000,17.71,17.86,17.5,17.58,52000,0.0,1.0
2001-04-24,17.0,18.6,16.84,18.13,96700,17.0,18.6,16.84,18.13,96700,0.0,1.0
2001-04-25,17.7,17.95,16.77,16.77,96100,17.7,17.95,16.77,16.77,96100,0.0,1.0
2001-04-26,18.05,18.55,17.74,17.95,124800,18.05,18.55,17.74,17.95,124800,0.0,1.0
2001-04-27,19.24,19.24,18.4,18.7,54000,19.24,19.24,18.4,18.7,54000,0.0,1.0
2001-04-30,19.92,20.69,19.34,19.35,130100,19.92,20.69,19.34,19.35,130100,0.0,1.0
2001-05-01,19.5,19.97,19.26,19.97,45700,19.5,19.97,19.26,19.97,45700,0.0,1.0
2001-05-02,20.19,20.84,19.38,19.38,158700,20.19,20.84,19.38,19.38,158700,0.0,1.0
2001-05-03,19.51,20.54,19.0,19.75,164700,19.51,20.54,19.0,19.75,164700,0.0,1.0
2001-05-04,20.13,20.48,19.0,19.15,156300,20.13,20.48,19.0,19.15,156300,0.0,1.0
2001-05-07,20.17,21.25,20.06,20.6,119200,20.17,21.25,20.06,20.6,119200,0.0,1.0
2001-05-08,20.1,20.8,19.75,20.8,50800,20.1,20.8,19.75,20.8,50800,0.0,1.0
2001-05-09,19.9,20.33,19.51,19.67,109600,19.9,20.33,19.51,19.67,109600,0.0,1.0
2001-05-10,19.64,20.67,19.27,20.29,62100,19.64,20.67,19.27,20.29,62100,0.0,1.0
2001-05-11,19.36,19.7,19.24,19.7,64000,19.36,19.7,19.24,19.7,64000,0.0,1.0
2001-05-14,18.16,19.26,18.05,19.24,98400,18.16,19.26,18.05,19.24,98400,0.0,1.0
2001-05-15,18.8,19.09,18.07,18.16,98000,18.8,19.09,18.07,18.16,98000,0.0,1.0
2001-05-16,19.21,19.21,17.98,18.01,230200,19.21,19.21,17.98,18.01,230200,0.0,1.0
2001-05-17,20.5,20.5,19.29,19.29,276900,20.5,20.5,19.29,19.29,276900,0.0,1.0
2001-05-18,22.0,22.0,20.14,20.45,193200,22.0,22.0,20.14,20.45,193200,0.0,1.0
2001-05-21,22.5,22.5,21.0,22.01,333100,22.5,22.5,21.0,22.01,333100,0.0,1.0
2001-05-22,23.36,24.15,22.63,22.63,334600,23.36,24.15,22.63,22.63,334600,0.0,1.0
2001-05-23,20.93,23.29,20.38,23.13,1474000,20.93,23.29,20.38,23.13,1474000,0.0,1.0
2001-05-24,19.2,21.19,19.05,21.18,1685700,19.2,21.19,19.05,21.18,1685700,0.0,1.0
2001-05-25,19.4,19.6,18.59,19.1,598800,19.4,19.6,18.59,19.1,598800,0.0,1.0
2001-05-29,18.75,19.65,18.57,19.63,352300,18.75,19.65,18.57,19.63,352300,0.0,1.0
2001-05-30,17.11,18.55,17.11,18.5,111900,17.11,18.55,17.11,18.5,111900,0.0,1.0
2001-05-31,17.94,18.33,17.55,17.55,140900,17.94,18.33,17.55,17.55,140900,0.0,1.0
2001-06-01,18.11,18.44,17.51,18.35,77200,18.11,18.44,17.51,18.35,77200,0.0,1.0
2001-06-04,18.95,19.17,18.05,18.15,294400,18.95,19.17,18.05,18.15,294400,0.0,1.0
2001-06-05,19.35,19.55,18.28,19.0,836900,19.35,19.55,18.28,19.0,836900,0.0,1.0
2001-06-06,18.88,19.44,18.7,19.44,232200,18.88,19.44,18.7,19.44,232200,0.0,1.0
2001-06-07,18.47,18.89,18.2,18.65,260600,18.47,18.89,18.2,18.65,260600,0.0,1.0
2001-06-08,17.37,18.45,17.27,18.45,121700,17.37,18.45,17.27,18.45,121700,0.0,1.0
2001-06-11,16.9,17.55,16.81,17.55,83500,16.9,17.55,16.81,17.55,83500,0.0,1.0
2001-06-12,16.63,16.88,16.01,16.4,177400,16.63,16.88,16.01,16.4,177400,0.0,1.0
2001-06-13,16.52,17.1,16.41,16.79,160600,16.52,17.1,16.41,16.79,160600,0.0,1.0
2001-06-14,15.3,16.34,15.06,16.34,136200,15.3,16.34,15.06,16.34,136200,0.0,1.0
2001-06-15,15.01,15.1,13.85,15.07,305200,15.01,15.1,13.85,15.07,305200,0.0,1.0
2001-06-18,14.38,15.43,14.27,15.43,164500,14.38,15.43,14.27,15.43,164500,0.0,1.0
2001-06-19,15.25,15.44,14.75,15.0,357800,15.25,15.44,14.75,15.0,357800,0.0,1.0
2001-06-20,15.68,16.2,15.0,15.24,210000,15.68,16.2,15.0,15.24,210000,0.0,1.0
2001-06-21,15.48,15.86,15.1,15.79,362500,15.48,15.86,15.1,15.79,362500,0.0,1.0
2001-06-22,15.0,15.4,15.0,15.35,102000,15.0,15.4,15.0,15.35,102000,0.0,1.0
2001-06-25,15.23,15.4,14.65,15.05,90600,15.23,15.4,14.65,15.05,90600,0.0,1.0
2001-06-26,14.82,15.47,14.6,15.0,102700,14.82,15.47,14.6,15.0,102700,0.0,1.0
2001-06-27,16.15,16.38,14.82,14.82,123300,16.15,16.38,14.82,14.82,123300,0.0,1.0
2001-06-28,17.1,17.4,16.4,16.41,200900,17.1,17.4,16.4,16.41,200900,0.0,1.0
2001-06-29,18.15,18.4,17.18,17.35,395100,18.15,18.4,17.18,17.35,395100,0.0,1.0
2001-07-02,17.65,18.57,17.6,18.33,87200,17.65,18.57,17.6,18.33,87200,0.0,1.0
2001-07-03,17.8,17.8,17.37,17.6,76200,17.8,17.8,17.37,17.6,76200,0.0,1.0
2001-07-05,16.6,16.95,16.52,16.88,62500,16.6,16.95,16.52,16.88,62500,0.0,1.0
2001-07-06,16.07,16.5,15.83,16.5,158700,16.07,16.5,15.83,16.5,158700,0.0,1.0
2001-07-09,16.32,16.48,15.91,15.91,32100,16.32,16.48,15.91,15.91,32100,0.0,1.0
2001-07-10,16.08,17.21,15.93,16.4,523100,16.08,17.21,15.93,16.4,523100,0.0,1.0
2001-07-11,15.85,16.29,15.5,16.08,254700,15.85,16.29,15.5,16.08,254700,0.0,1.0
2001-07-12,16.79,16.9,16.55,16.69,159700,16.79,16.9,16.55,16.69,159700,0.0,1.0
2001-07-13,16.1,16.58,15.95,16.58,63400,16.1,16.58,15.95,16.58,63400,0.0,1.0
2001-07-16,15.88,16.1,15.88,16.02,47700,15.88,16.1,15.88,16.02,47700,0.0,1.0
2001-07-17,15.66,15.91,15.61,15.9,95700,15.66,15.91,15.61,15.9,95700,0.0,1.0
2001-07-18,14.5,15.59,14.49,15.59,227200,14.5,15.59,14.49,15.59,227200,0.0,1.0
2001-07-19,14.2,14.79,14.08,14.45,294200,14.2,14.79,14.08,14.45,294200,0.0,1.0
2001-07-20,13.43,14.33,13.4,14.3,124600,13.43,14.33,13.4,14.3,124600,0.0,1.0
2001-07-23,12.96,14.14,12.95,14.1,98100,12.96,14.14,12.95,14.1,98100,0.0,1.0
2001-07-24,13.05,13.26,12.9,13.1,62300,13.05,13.26,12.9,13.1,62300,0.0,1.0
2001-07-25,14.55,14.59,12.88,13.2,81300,14.55,14.59,12.88,13.2,81300,0.0,1.0
2001-07-26,14.05,14.66,13.89,14.48,72900,14.05,14.66,13.89,14.48,72900,0.0,1.0
2001-07-27,14.05,14.35,13.65,14.32,47600,14.05,14.35,13.65,14.32,47600,0.0,1.0
2001-07-30,13.72,14.2,13.72,14.2,37800,13.72,14.2,13.72,14.2,37800,0.0,1.0
2001-07-31,13.66,13.82,13.5,13.75,26300,13.66,13.82,13.5,13.75,26300,0.0,1.0
2001-08-01,12.3,13.84,12.1,13.84,213500,12.3,13.84,12.1,13.84,213500,0.0,1.0
2001-08-02,8.8,10.25,8.58,10.19,2073300,8.8,10.25,8.58,10.19,2073300,0.0,1.0
2001-08-03,7.65,8.78,7.45,8.78,977000,7.65,8.78,7.45,8.78,977000,0.0,1.0
2001-08-06,7.83,7.98,7.2,7.62,340100,7.83,7.98,7.2,7.62,340100,0.0,1.0
2001-08-07,7.9,8.19,7.51,7.51,314600,7.9,8.19,7.51,7.51,314600,0.0,1.0
2001-08-08,7.46,8.05,7.44,7.89,332500,7.46,8.05,7.44,7.89,332500,0.0,1.0
2001-08-09,7.35,7.76,7.15,7.42,170900,7.35,7.76,7.15,7.42,170900,0.0,1.0
2001-08-10,7.2,8.33,7.05,7.65,197500,7.2,8.33,7.05,7.65,197500,0.0,1.0
2001-08-13,7.17,7.36,7.1,7.21,375200,7.17,7.36,7.1,7.21,375200,0.0,1.0
2001-08-14,6.94,7.335,6.9,7.335,322300,6.94,7.335,6.9,7.335,322300,0.0,1.0
2001-08-15,6.26,6.92,6.21,6.92,450500,6.26,6.92,6.21,6.92,450500,0.0,1.0
2001-08-16,5.99,6.22,5.7,5.89,583500,5.99,6.22,5.7,5.89,583500,0.0,1.0
2001-08-17,6.38,6.63,5.67,5.78,240800,6.38,6.63,5.67,5.78,240800,0.0,1.0
2001-08-20,6.38,6.38,6.38,6.38,115000,6.38,6.38,6.38,6.38,115000,0.0,1.0
2001-08-21,6.0,6.88,5.84,6.55,187900,6.0,6.88,5.84,6.55,187900,0.0,1.0
2001-08-22,5.96,6.17,5.77,6.075,191200,5.96,6.17,5.77,6.075,191200,0.0,1.0
2001-08-23,5.84,6.07,5.75,5.98,244900,5.84,6.07,5.75,5.98,244900,0.0,1.0
2001-08-24,5.96,6.15,5.87,5.89,110500,5.96,6.15,5.87,5.89,110500,0.0,1.0
2001-08-27,6.73,6.94,5.9,5.9,148300,6.73,6.94,5.9,5.9,148300,0.0,1.0
2001-08-28,6.301,6.99,6.3,6.99,157400,6.301,6.99,6.3,6.99,157400,0.0,1.0
2001-08-29,6.13,6.4,6.06,6.3,70500,6.13,6.4,6.06,6.3,70500,0.0,1.0
2001-08-30,6.0,6.05,5.8,6.05,217000,6.0,6.05,5.8,6.05,217000,0.0,1.0
2001-08-31,5.9,6.15,5.9,5.99,211500,5.9,6.15,5.9,5.99,211500,0.0,1.0
2001-09-04,5.55,6.0,5.55,5.92,362700,5.55,6.0,5.55,5.92,362700,0.0,1.0
2001-09-05,5.46,5.71,5.07,5.71,245200,5.46,5.71,5.07,5.71,245200,0.0,1.0
2001-09-06,5.56,5.73,5.05,5.27,243900,5.56,5.73,5.05,5.27,243900,0.0,1.0
2001-09-07,5.8,5.95,5.5,5.55,388100,5.8,5.95,5.5,5.55,388100,0.0,1.0
2001-09-10,5.64,6.01,5.55,5.81,205400,5.64,6.01,5.55,5.81,205400,0.0,1.0
2001-09-17,4.94,5.26,4.8,5.0,219400,4.94,5.26,4.8,5.0,219400,0.0,1.0
2001-09-18,4.63,5.05,4.63,5.0,43700,4.63,5.05,4.63,5.0,43700,0.0,1.0
2001-09-19,4.6,4.83,3.9,4.83,237600,4.6,4.83,3.9,4.83,237600,0.0,1.0
2001-09-20,4.41,4.55,4.33,4.55,71200,4.41,4.55,4.33,4.55,71200,0.0,1.0
2001-09-21,4.68,4.68,4.11,4.68,154100,4.68,4.68,4.11,4.68,154100,0.0,1.0
2001-09-24,5.04,5.43,4.85,4.85,58400,5.04,5.43,4.85,4.85,58400,0.0,1.0
2001-09-25,5.04,5.04,5.04,5.04,456800,5.04,5.04,5.04,5.04,456800,0.0,1.0
2001-09-26,4.41,4.52,4.21,4.52,96400,4.41,4.52,4.21,4.52,96400,0.0,1.0
2001-09-27,4.21,4.35,3.96,4.29,125600,4.21,4.35,3.96,4.29,125600,0.0,1.0
2001-09-28,4.21,4.49,4.07,4.265,80400,4.21,4.49,4.07,4.265,80400,0.0,1.0
2001-10-01,3.99,4.27,3.95,4.27,40800,3.99,4.27,3.95,4.27,40800,0.0,1.0
2001-10-02,3.98,4.15,3.86,3.96,38200,3.98,4.15,3.86,3.96,38200,0.0,1.0
2001-10-03,4.25,4.38,3.81,4.38,88900,4.25,4.38,3.81,4.38,88900,0.0,1.0
2001-10-04,3.95,4.38,3.95,4.38,107000,3.95,4.38,3.95,4.38,107000,0.0,1.0
2001-10-05,4.12,4.22,3.9,4.22,24200,4.12,4.22,3.9,4.22,24200,0.0,1.0
2001-10-08,4.09,4.158,3.98,4.158,6500,4.09,4.158,3.98,4.158,6500,0.0,1.0
2001-10-09,4.01,4.11,3.93,4.07,186600,4.01,4.11,3.93,4.07,186600,0.0,1.0
2001-10-10,4.2,4.3,4.02,4.069,30100,4.2,4.3,4.02,4.069,30100,0.0,1.0
2001-10-11,4.64,4.8,4.11,4.11,198000,4.64,4.8,4.11,4.11,198000,0.0,1.0
2001-10-12,4.6,4.78,4.45,4.78,23300,4.6,4.78,4.45,4.78,23300,0.0,1.0
2001-10-15,4.5,4.7,4.46,4.55,21600,4.5,4.7,4.46,4.55,21600,0.0,1.0
2001-10-16,5.1,5.15,4.65,4.67,103000,5.1,5.15,4.65,4.67,103000,0.0,1.0
2001-10-17,5.0,5.52,4.93,5.4,88400,5.0,5.52,4.93,5.4,88400,0.0,1.0
2001-10-18,5.04,5.17,5.0,5.17,24900,5.04,5.17,5.0,5.17,24900,0.0,1.0
2001-10-19,5.05,5.2,5.04,5.11,35200,5.05,5.2,5.04,5.11,35200,0.0,1.0
2001-10-22,5.39,5.47,5.05,5.1,42500,5.39,5.47,5.05,5.1,42500,0.0,1.0
2001-10-23,5.5,5.7,5.4,5.47,74300,5.5,5.7,5.4,5.47,74300,0.0,1.0
2001-10-24,5.69,5.82,5.46,5.5,46200,5.69,5.82,5.46,5.5,46200,0.0,1.0
2001-10-25,5.75,5.84,5.55,5.55,85900,5.75,5.84,5.55,5.55,85900,0.0,1.0
2001-10-26,5.79,6.0,5.61,5.75,54400,5.79,6.0,5.61,5.75,54400,0.0,1.0
2001-10-29,5.21,5.66,5.21,5.58,27100,5.21,5.66,5.21,5.58,27100,0.0,1.0
2001-10-30,4.75,5.21,4.75,5.21,30700,4.75,5.21,4.75,5.21,30700,0.0,1.0
2001-10-31,4.87,5.06,4.76,4.76,21700,4.87,5.06,4.76,4.76,21700,0.0,1.0
2001-11-01,4.95,5.01,4.85,4.9,69000,4.95,5.01,4.85,4.9,69000,0.0,1.0
2001-11-02,4.7,4.97,4.7,4.94,13700,4.7,4.97,4.7,4.94,13700,0.0,1.0
2001-11-05,4.6,4.9,4.57,4.7,24600,4.6,4.9,4.57,4.7,24600,0.0,1.0
2001-11-06,5.12,5.17,4.6,4.6,92700,5.12,5.17,4.6,4.6,92700,0.0,1.0
2001-11-07,5.55,5.8,4.85,5.8,253000,5.55,5.8,4.85,5.8,253000,0.0,1.0
2001-11-08,5.45,5.9,5.35,5.765,74800,5.45,5.9,5.35,5.765,74800,0.0,1.0
2001-11-09,5.1,5.6,5.02,5.44,50400,5.1,5.6,5.02,5.44,50400,0.0,1.0
2001-11-12,5.55,5.6,4.93,5.05,73200,5.55,5.6,4.93,5.05,73200,0.0,1.0
2001-11-13,5.69,6.11,5.63,5.66,115400,5.69,6.11,5.63,5.66,115400,0.0,1.0
2001-11-14,5.9,6.05,5.6,5.95,103100,5.9,6.05,5.6,5.95,103100,0.0,1.0
2001-11-15,6.02,6.13,5.89,5.89,69600,6.02,6.13,5.89,5.89,69600,0.0,1.0
2001-11-16,6.31,6.44,6.0,6.035,100500,6.31,6.44,6.0,6.035,100500,0.0,1.0
2001-11-19,6.88,7.05,6.6,6.66,176000,6.88,7.05,6.6,6.66,176000,0.0,1.0
2001-11-20,6.25,6.88,6.14,6.88,133500,6.25,6.88,6.14,6.88,133500,0.0,1.0
2001-11-21,6.2,6.41,5.64,6.41,265100,6.2,6.41,5.64,6.41,265100,0.0,1.0
2001-11-23,6.27,6.46,6.19,6.46,50200,6.27,6.46,6.19,6.46,50200,0.0,1.0
2001-11-26,6.28,6.4,6.0,6.22,101300,6.28,6.4,6.0,6.22,101300,0.0,1.0
2001-11-27,6.53,6.86,6.4,6.4,90600,6.53,6.86,6.4,6.4,90600,0.0,1.0
2001-11-28,6.24,6.53,6.22,6.53,44600,6.24,6.53,6.22,6.53,44600,0.0,1.0
2001-11-29,6.23,6.34,6.16,6.25,45200,6.23,6.34,6.16,6.25,45200,0.0,1.0
2001-11-30,6.45,6.45,6.2,6.3,53300,6.45,6.45,6.2,6.3,53300,0.0,1.0
2001-12-03,6.21,6.44,6.15,6.44,30900,6.21,6.44,6.15,6.44,30900,0.0,1.0
2001-12-04,6.65,6.7,6.2,6.25,23000,6.65,6.7,6.2,6.25,23000,0.0,1.0
2001-12-05,7.7,7.77,6.85,6.85,234400,7.7,7.77,6.85,6.85,234400,0.0,1.0
2001-12-06,7.44,7.99,7.35,7.99,215100,7.44,7.99,7.35,7.99,215100,0.0,1.0
2001-12-07,7.86,8.0,7.27,8.0,99700,7.86,8.0,7.27,8.0,99700,0.0,1.0
2001-12-10,7.88,8.32,7.61,7.9,91200,7.88,8.32,7.61,7.9,91200,0.0,1.0
2001-12-11,8.38,8.55,8.0,8.085,85500,8.38,8.55,8.0,8.085,85500,0.0,1.0
2001-12-12,8.03,8.75,7.95,8.38,138100,8.03,8.75,7.95,8.38,138100,0.0,1.0
2001-12-13,7.2,7.9,7.11,7.79,93500,7.2,7.9,7.11,7.79,93500,0.0,1.0
2001-12-14,7.42,7.53,7.29,7.35,50300,7.42,7.53,7.29,7.35,50300,0.0,1.0
2001-12-17,7.52,7.75,7.33,7.42,43700,7.52,7.75,7.33,7.42,43700,0.0,1.0
2001-12-18,7.8,7.83,7.46,7.59,195800,7.8,7.83,7.46,7.59,195800,0.0,1.0
2001-12-19,7.58,7.88,7.53,7.76,106000,7.58,7.88,7.53,7.76,106000,0.0,1.0
2001-12-20,7.1,7.51,7.1,7.51,48100,7.1,7.51,7.1,7.51,48100,0.0,1.0
2001-12-21,7.43,7.65,7.15,7.16,140500,7.43,7.65,7.15,7.16,140500,0.0,1.0
2001-12-24,7.28,7.4,7.27,7.4,11100,7.28,7.4,7.27,7.4,11100,0.0,1.0
2001-12-26,7.26,7.5,7.15,7.5,31600,7.26,7.5,7.15,7.5,31600,0.0,1.0
2001-12-27,7.41,7.42,7.02,7.3,53700,7.41,7.42,7.02,7.3,53700,0.0,1.0
2001-12-28,7.49,7.55,7.15,7.15,119500,7.49,7.55,7.15,7.15,119500,0.0,1.0
2001-12-31,7.45,7.68,7.29,7.35,40100,7.45,7.68,7.29,7.35,40100,0.0,1.0
2002-01-02,7.43,7.5,7.25,7.46,77400,7.43,7.5,7.25,7.46,77400,0.0,1.0
2002-01-03,8.25,8.43,7.42,8.43,400700,8.25,8.43,7.42,8.43,400700,0.0,1.0
2002-01-04,8.6,8.75,8.3,8.5,199900,8.6,8.75,8.3,8.5,199900,0.0,1.0
2002-01-07,8.51,8.91,8.26,8.71,153600,8.51,8.91,8.26,8.71,153600,0.0,1.0
2002-01-08,8.42,8.48,8.18,8.47,55500,8.42,8.48,8.18,8.47,55500,0.0,1.0
2002-01-09,8.45,8.7,8.45,8.47,43300,8.45,8.7,8.45,8.47,43300,0.0,1.0
2002-01-10,8.12,8.5,7.94,8.5,74600,8.12,8.5,7.94,8.5,74600,0.0,1.0
2002-01-11,7.67,8.1,7.6,8.1,78000,7.67,8.1,7.6,8.1,78000,0.0,1.0
2002-01-14,7.451,7.75,7.4,7.65,79200,7.451,7.75,7.4,7.65,79200,0.0,1.0
2002-01-15,7.59,7.8,7.45,7.47,37500,7.59,7.8,7.45,7.47,37500,0.0,1.0
2002-01-16,7.24,7.5,7.16,7.4,34100,7.24,7.5,7.16,7.4,34100,0.0,1.0
2002-01-17,7.39,7.49,7.3,7.3,56000,7.39,7.49,7.3,7.3,56000,0.0,1.0
2002-01-18,7.15,7.39,7.14,7.39,28300,7.15,7.39,7.14,7.39,28300,0.0,1.0
2002-01-22,6.42,7.35,6.37,7.35,87700,6.42,7.35,6.37,7.35,87700,0.0,1.0
2002-01-23,6.8,6.97,6.35,6.97,44700,6.8,6.97,6.35,6.97,44700,0.0,1.0
2002-01-24,7.0,7.07,6.83,6.83,17000,7.0,7.07,6.83,6.83,17000,0.0,1.0
2002-01-25,6.66,6.85,6.62,6.85,26000,6.66,6.85,6.62,6.85,26000,0.0,1.0
2002-01-28,6.4,6.77,6.4,6.77,20400,6.4,6.77,6.4,6.77,20400,0.0,1.0
2002-01-29,6.29,6.79,6.2,6.49,45900,6.29,6.79,6.2,6.49,45900,0.0,1.0
2002-01-30,6.27,6.32,6.13,6.26,20500,6.27,6.32,6.13,6.26,20500,0.0,1.0
2002-01-31,6.27,6.5,6.25,6.33,16500,6.27,6.5,6.25,6.33,16500,0.0,1.0
2002-02-01,6.25,6.32,6.12,6.32,28000,6.25,6.32,6.12,6.32,28000,0.0,1.0
2002-02-04,5.75,6.21,5.72,6.13,35700,5.75,6.21,5.72,6.13,35700,0.0,1.0
2002-02-05,5.37,5.76,5.37,5.7,41000,5.37,5.76,5.37,5.7,41000,0.0,1.0
2002-02-06,5.73,5.83,5.46,5.6,34100,5.73,5.83,5.46,5.6,34100,0.0,1.0
2002-02-07,5.6,5.8,5.591,5.8,13100,5.6,5.8,5.591,5.8,13100,0.0,1.0
2002-02-08,5.77,5.82,5.69,5.74,39100,5.77,5.82,5.69,5.74,39100,0.0,1.0
2002-02-11,6.15,6.18,5.8,5.8,26200,6.15,6.18,5.8,5.8,26200,0.0,1.0
2002-02-12,6.07,6.37,5.91,6.08,38800,6.07,6.37,5.91,6.08,38800,0.0,1.0
2002-02-13,6.2,6.41,6.18,6.37,23100,6.2,6.41,6.18,6.37,23100,0.0,1.0
2002-02-14,6.01,6.27,6.0,6.25,16800,6.01,6.27,6.0,6.25,16800,0.0,1.0
2002-02-15,5.83,6.1,5.83,6.1,82200,5.83,6.1,5.83,6.1,82200,0.0,1.0
2002-02-19,5.65,5.825,5.62,5.825,10800,5.65,5.825,5.62,5.825,10800,0.0,1.0
2002-02-20,5.7,5.74,5.42,5.74,26200,5.7,5.74,5.42,5.74,26200,0.0,1.0
2002-02-21,5.52,5.6,5.39,5.5,24500,5.52,5.6,5.39,5.5,24500,0.0,1.0
2002-02-22,5.4,5.41,5.3,5.4,14100,5.4,5.41,5.3,5.4,14100,0.0,1.0
2002-02-25,5.62,5.62,5.34,5.4,20900,5.62,5.62,5.34,5.4,20900,0.0,1.0
2002-02-26,5.45,5.82,5.45,5.63,150500,5.45,5.82,5.45,5.63,150500,0.0,1.0
2002-02-27,4.69,5.25,4.52,5.25,159200,4.69,5.25,4.52,5.25,159200,0.0,1.0
2002-02-28,4.71,5.04,4.68,4.68,89400,4.71,5.04,4.68,4.68,89400,0.0,1.0
2002-03-01,4.6,4.76,4.6,4.72,29500,4.6,4.76,4.6,4.72,29500,0.0,1.0
2002-03-04,4.77,4.87,4.18,4.54,118900,4.77,4.87,4.18,4.54,118900,0.0,1.0
2002-03-05,4.951,5.15,4.82,4.82,18500,4.951,5.15,4.82,4.82,18500,0.0,1.0
2002-03-06,4.94,5.17,4.79,5.17,15900,4.94,5.17,4.79,5.17,15900,0.0,1.0
2002-03-07,5.0,5.17,5.0,5.05,14200,5.0,5.17,5.0,5.05,14200,0.0,1.0
2002-03-08,5.04,5.07,5.0,5.0,7300,5.04,5.07,5.0,5.0,7300,0.0,1.0
2002-03-11,5.24,5.27,5.01,5.06,61300,5.24,5.27,5.01,5.06,61300,0.0,1.0
2002-03-12,5.05,5.1,5.03,5.1,5800,5.05,5.1,5.03,5.1,5800,0.0,1.0
2002-03-13,4.87,5.01,4.86,5.0,71100,4.87,5.01,4.86,5.0,71100,0.0,1.0
2002-03-14,4.85,4.92,4.78,4.92,50900,4.85,4.92,4.78,4.92,50900,0.0,1.0
2002-03-15,4.94,4.95,4.79,4.8,42300,4.94,4.95,4.79,4.8,42300,0.0,1.0
2002-03-18,4.75,4.88,4.58,4.8,42000,4.75,4.88,4.58,4.8,42000,0.0,1.0
2002-03-19,4.7,4.75,4.56,4.56,9200,4.7,4.75,4.56,4.56,9200,0.0,1.0
2002-03-20,4.71,4.74,4.64,4.74,5800,4.71,4.74,4.64,4.74,5800,0.0,1.0
2002-03-21,5.09,5.15,4.71,5.15,34500,5.09,5.15,4.71,5.15,34500,0.0,1.0
2002-03-22,4.84,5.14,4.8,5.14,6600,4.84,5.14,4.8,5.14,6600,0.0,1.0
2002-03-25,4.43,4.8,4.42,4.8,70200,4.43,4.8,4.42,4.8,70200,0.0,1.0
2002-03-26,4.43,4.51,4.4,4.51,10700,4.43,4.51,4.4,4.51,10700,0.0,1.0
2002-03-27,4.521,4.56,4.46,4.46,4300,4.521,4.56,4.46,4.46,4300,0.0,1.0
2002-03-28,4.44,4.62,4.27,4.535,17800,4.44,4.62,4.27,4.535,17800,0.0,1.0
2002-04-01,4.58,4.69,4.265,4.69,13100,4.58,4.69,4.265,4.69,13100,0.0,1.0
2002-04-02,4.45,4.599,4.36,4.4,20000,4.45,4.599,4.36,4.4,20000,0.0,1.0
2002-04-03,4.26,4.49,4.26,4.49,7000,4.26,4.49,4.26,4.49,7000,0.0,1.0
2002-04-04,4.42,4.42,4.25,4.25,600,4.42,4.42,4.25,4.25,600,0.0,1.0
2002-04-05,4.19,4.32,4.05,4.32,149900,4.19,4.32,4.05,4.32,149900,0.0,1.0
2002-04-08,4.163,4.2,4.06,4.06,5600,4.163,4.2,4.06,4.06,5600,0.0,1.0
2002-04-09,4.2,4.21,4.09,4.2,42700,4.2,4.21,4.09,4.2,42700,0.0,1.0
2002-04-10,4.129,4.29,4.12,4.2,19600,4.129,4.29,4.12,4.2,19600,0.0,1.0
2002-04-11,4.02,4.09,3.87,4.09,151000,4.02,4.09,3.87,4.09,151000,0.0,1.0
2002-04-12,4.15,4.22,4.0,4.1,145900,4.15,4.22,4.0,4.1,145900,0.0,1.0
2002-04-15,4.27,4.27,3.97,4.15,35100,4.27,4.27,3.97,4.15,35100,0.0,1.0
2002-04-16,4.3,4.42,4.26,4.35,24300,4.3,4.42,4.26,4.35,24300,0.0,1.0
2002-04-17,4.16,4.26,4.16,4.25,15600,4.16,4.26,4.16,4.25,15600,0.0,1.0
2002-04-18,4.21,4.249,4.11,4.181,8400,4.21,4.249,4.11,4.181,8400,0.0,1.0
2002-04-19,4.07,4.16,4.0,4.11,10700,4.07,4.16,4.0,4.11,10700,0.0,1.0
2002-04-22,3.93,4.1,3.82,4.01,20400,3.93,4.1,3.82,4.01,20400,0.0,1.0
2002-04-23,3.7,3.93,3.7,3.82,30000,3.7,3.93,3.7,3.82,30000,0.0,1.0
2002-04-24,3.795,4.08,3.74,3.76,59200,3.795,4.08,3.74,3.76,59200,0.0,1.0
2002-04-25,3.579,3.76,3.32,3.76,53600,3.579,3.76,3.32,3.76,53600,0.0,1.0
2002-04-26,3.55,3.62,3.53,3.62,24100,3.55,3.62,3.53,3.62,24100,0.0,1.0
2002-04-29,3.85,3.85,3.5,3.83,163500,3.85,3.85,3.5,3.83,163500,0.0,1.0
2002-04-30,3.56,3.87,3.56,3.835,21100,3.56,3.87,3.56,3.835,21100,0.0,1.0
2002-05-01,3.44,3.59,3.42,3.53,34800,3.44,3.59,3.42,3.53,34800,0.0,1.0
2002-05-02,3.49,3.51,3.37,3.469,7100,3.49,3.51,3.37,3.469,7100,0.0,1.0
2002-05-03,3.4,3.43,3.37,3.371,5400,3.4,3.43,3.37,3.371,5400,0.0,1.0
2002-05-06,3.31,3.58,3.3,3.58,7800,3.31,3.58,3.3,3.58,7800,0.0,1.0
2002-05-07,2.95,3.3,2.87,3.3,110300,2.95,3.3,2.87,3.3,110300,0.0,1.0
2002-05-08,3.17,3.24,3.03,3.16,230100,3.17,3.24,3.03,3.16,230100,0.0,1.0
2002-05-09,3.34,3.37,3.03,3.03,50300,3.34,3.37,3.03,3.03,50300,0.0,1.0
2002-05-10,3.14,3.34,3.09,3.34,18100,3.14,3.34,3.09,3.34,18100,0.0,1.0
2002-05-13,3.15,3.15,3.02,3.02,12100,3.15,3.15,3.02,3.02,12100,0.0,1.0
2002-05-14,3.3,3.35,3.19,3.229,17600,3.3,3.35,3.19,3.229,17600,0.0,1.0
2002-05-15,3.22,3.22,3.19,3.19,4200,3.22,3.22,3.19,3.19,4200,0.0,1.0
2002-05-16,3.4,3.5,3.22,3.22,44800,3.4,3.5,3.22,3.22,44800,0.0,1.0
2002-05-17,3.45,3.45,3.28,3.39,4300,3.45,3.45,3.28,3.39,4300,0.0,1.0
2002-05-20,3.29,3.3,3.24,3.255,20400,3.29,3.3,3.24,3.255,20400,0.0,1.0
2002-05-21,3.359,3.43,3.28,3.28,19700,3.359,3.43,3.28,3.28,19700,0.0,1.0
2002-05-22,3.28,3.379,3.27,3.3,31900,3.28,3.379,3.27,3.3,31900,0.0,1.0
2002-05-23,3.28,3.35,3.15,3.18,167900,3.28,3.35,3.15,3.18,167900,0.0,1.0
2002-05-24,3.27,3.3,3.15,3.3,7500,3.27,3.3,3.15,3.3,7500,0.0,1.0
2002-05-28,3.3,3.49,3.3,3.3,107000,3.3,3.49,3.3,3.3,107000,0.0,1.0
2002-05-29,3.4,3.41,3.24,3.35,3200,3.4,3.41,3.24,3.35,3200,0.0,1.0
2002-05-30,3.29,3.39,3.26,3.329,7500,3.29,3.39,3.26,3.329,7500,0.0,1.0
2002-05-31,3.4,3.46,3.2,3.46,12500,3.4,3.46,3.2,3.46,12500,0.0,1.0
2002-06-03,3.33,3.333,3.18,3.27,11000,3.33,3.333,3.18,3.27,11000,0.0,1.0
2002-06-04,3.32,3.36,3.11,3.11,23600,3.32,3.36,3.11,3.11,23600,0.0,1.0
2002-06-05,3.45,3.55,3.35,3.35,22500,3.45,3.55,3.35,3.35,22500,0.0,1.0
2002-06-06,3.56,3.78,3.5,3.5,18200,3.56,3.78,3.5,3.5,18200,0.0,1.0
2002-06-07,3.5,3.6,3.46,3.5,13900,3.5,3.6,3.46,3.5,13900,0.0,1.0
2002-06-10,3.8,3.83,3.52,3.67,18800,3.8,3.83,3.52,3.67,18800,0.0,1.0
2002-06-11,3.74,3.96,3.51,3.89,53800,3.74,3.96,3.51,3.89,53800,0.0,1.0
2002-06-12,3.61,3.76,3.43,3.72,15600,3.61,3.76,3.43,3.72,15600,0.0,1.0
2002-06-13,3.46,3.61,3.291,3.61,21300,3.46,3.61,3.291,3.61,21300,0.0,1.0
2002-06-14,3.4,3.4,3.19,3.27,33500,3.4,3.4,3.19,3.27,33500,0.0,1.0
2002-06-17,3.49,3.53,3.32,3.5,42000,3.49,3.53,3.32,3.5,42000,0.0,1.0
2002-06-18,3.34,3.6,3.27,3.6,44800,3.34,3.6,3.27,3.6,44800,0.0,1.0
2002-06-19,3.2,3.31,3.19,3.301,21600,3.2,3.31,3.19,3.301,21600,0.0,1.0
2002-06-20,3.05,3.24,2.96,3.2,63900,3.05,3.24,2.96,3.2,63900,0.0,1.0
2002-06-21,2.84,3.149,2.8,2.96,75300,2.84,3.149,2.8,2.96,75300,0.0,1.0
2002-06-24,2.83,2.99,2.68,2.8,95200,2.83,2.99,2.68,2.8,95200,0.0,1.0
2002-06-25,2.87,2.99,2.78,2.95,25900,2.87,2.99,2.78,2.95,25900,0.0,1.0
2002-06-26,3.11,3.11,2.7,2.71,71000,3.11,3.11,2.7,2.71,71000,0.0,1.0
2002-06-27,3.01,3.3,2.86,3.15,15600,3.01,3.3,2.86,3.15,15600,0.0,1.0
2002-06-28,3.04,3.04,2.99,2.99,16900,3.04,3.04,2.99,2.99,16900,0.0,1.0
2002-07-01,3.03,3.03,2.801,2.801,6100,3.03,3.03,2.801,2.801,6100,0.0,1.0
2002-07-02,2.91,2.91,2.8,2.86,19300,2.91,2.91,2.8,2.86,19300,0.0,1.0
2002-07-03,3.15,3.15,2.92,2.96,39200,3.15,3.15,2.92,2.96,39200,0.0,1.0
2002-07-05,3.13,3.4,3.12,3.25,14300,3.13,3.4,3.12,3.25,14300,0.0,1.0
2002-07-08,3.19,3.19,3.0,3.101,7400,3.19,3.19,3.0,3.101,7400,0.0,1.0
2002-07-09,3.181,3.35,3.181,3.3,1100,3.181,3.35,3.181,3.3,1100,0.0,1.0
2002-07-10,3.159,3.31,3.05,3.31,14000,3.159,3.31,3.05,3.31,14000,0.0,1.0
2002-07-11,3.59,3.59,3.03,3.39,41300,3.59,3.59,3.03,3.39,41300,0.0,1.0
2002-07-12,3.45,3.6,3.22,3.6,43600,3.45,3.6,3.22,3.6,43600,0.0,1.0
2002-07-15,3.4,3.45,3.09,3.44,23600,3.4,3.45,3.09,3.44,23600,0.0,1.0
2002-07-16,3.34,3.38,3.32,3.38,4300,3.34,3.38,3.32,3.38,4300,0.0,1.0
2002-07-17,3.35,3.45,3.33,3.35,38800,3.35,3.45,3.33,3.35,38800,0.0,1.0
2002-07-18,3.38,3.45,3.38,3.39,4200,3.38,3.45,3.38,3.39,4200,0.0,1.0
2002-07-19,3.339,3.45,3.191,3.45,8000,3.339,3.45,3.191,3.45,8000,0.0,1.0
2002-07-22,3.38,3.4,3.171,3.171,20900,3.38,3.4,3.171,3.171,20900,0.0,1.0
2002-07-23,3.091,3.5,3.091,3.5,9800,3.091,3.5,3.091,3.5,9800,0.0,1.0
2002-07-24,3.4,3.49,2.9,3.09,34300,3.4,3.49,2.9,3.09,34300,0.0,1.0
2002-07-25,3.36,3.43,3.15,3.27,30700,3.36,3.43,3.15,3.27,30700,0.0,1.0
2002-07-26,3.24,3.24,3.09,3.22,19800,3.24,3.24,3.09,3.22,19800,0.0,1.0
2002-07-29,3.34,3.55,3.251,3.29,28200,3.34,3.55,3.251,3.29,28200,0.0,1.0
2002-07-30,3.45,3.5,3.3,3.31,10700,3.45,3.5,3.3,3.31,10700,0.0,1.0
2002-07-31,3.23,3.25,3.16,3.2,25000,3.23,3.25,3.16,3.2,25000,0.0,1.0
2002-08-01,3.279,3.34,3.21,3.25,11600,3.279,3.34,3.21,3.25,11600,0.0,1.0
2002-08-02,3.33,3.39,3.201,3.26,2500,3.33,3.39,3.201,3.26,2500,0.0,1.0
2002-08-05,3.05,3.061,3.0,3.0,5600,3.05,3.061,3.0,3.0,5600,0.0,1.0
2002-08-06,3.24,3.26,3.15,3.17,16800,3.24,3.26,3.15,3.17,16800,0.0,1.0
2002-08-07,3.22,3.25,3.11,3.19,46100,3.22,3.25,3.11,3.19,46100,0.0,1.0
2002-08-08,3.25,3.25,3.202,3.202,1300,3.25,3.25,3.202,3.202,1300,0.0,1.0
2002-08-09,3.31,3.35,3.191,3.191,14200,3.31,3.35,3.191,3.191,14200,0.0,1.0
2002-08-12,3.19,3.36,3.18,3.36,2100,3.19,3.36,3.18,3.36,2100,0.0,1.0
2002-08-13,3.12,3.25,2.85,3.0,14300,3.12,3.25,2.85,3.0,14300,0.0,1.0
2002-08-14,3.11,3.17,3.11,3.11,4000,3.11,3.17,3.11,3.11,4000,0.0,1.0
2002-08-15,3.02,3.121,3.02,3.12,7600,3.02,3.121,3.02,3.12,7600,0.0,1.0
2002-08-16,3.04,3.13,2.99,3.13,16700,3.04,3.13,2.99,3.13,16700,0.0,1.0
2002-08-19,3.06,3.09,2.85,3.02,4700,3.06,3.09,2.85,3.02,4700,0.0,1.0
2002-08-20,3.3,3.3,2.95,2.95,9300,3.3,3.3,2.95,2.95,9300,0.0,1.0
2002-08-21,3.0,3.5,3.0,3.5,1300,3.0,3.5,3.0,3.5,1300,0.0,1.0
2002-08-22,2.93,3.19,2.93,3.12,3600,2.93,3.19,2.93,3.12,3600,0.0,1.0
2002-08-23,2.82,2.91,2.8,2.91,9200,2.82,2.91,2.8,2.91,9200,0.0,1.0
2002-08-26,2.85,2.9,2.7,2.8,5300,2.85,2.9,2.7,2.8,5300,0.0,1.0
2002-08-27,2.91,2.95,2.75,2.95,14600,2.91,2.95,2.75,2.95,14600,0.0,1.0
2002-08-28,2.79,2.91,2.72,2.851,6900,2.79,2.91,2.72,2.851,6900,0.0,1.0
2002-08-29,2.68,2.82,2.68,2.82,2300,2.68,2.82,2.68,2.82,2300,0.0,1.0
2002-08-30,2.42,2.65,2.4,2.65,21300,2.42,2.65,2.4,2.65,21300,0.0,1.0
2002-09-03,2.459,2.459,2.37,2.37,4900,2.459,2.459,2.37,2.37,4900,0.0,1.0
2002-09-04,2.5,2.65,2.46,2.46,22800,2.5,2.65,2.46,2.46,22800,0.0,1.0
2002-09-05,2.53,2.68,2.46,2.68,7700,2.53,2.68,2.46,2.68,7700,0.0,1.0
2002-09-06,2.56,2.67,2.54,2.67,8800,2.56,2.67,2.54,2.67,8800,0.0,1.0
2002-09-09,2.579,2.579,2.44,2.56,13300,2.579,2.579,2.44,2.56,13300,0.0,1.0
2002-09-10,2.49,2.57,2.47,2.47,3200,2.49,2.57,2.47,2.47,3200,0.0,1.0
2002-09-11,2.77,2.9,2.67,2.9,21000,2.77,2.9,2.67,2.9,21000,0.0,1.0
2002-09-12,2.64,2.7,2.64,2.7,1300,2.64,2.7,2.64,2.7,1300,0.0,1.0
2002-09-13,2.55,2.78,2.541,2.69,16400,2.55,2.78,2.541,2.69,16400,0.0,1.0
2002-09-16,2.57,2.66,2.35,2.35,6100,2.57,2.66,2.35,2.35,6100,0.0,1.0
2002-09-17,2.56,2.62,2.54,2.62,1200,2.56,2.62,2.54,2.62,1200,0.0,1.0
2002-09-18,2.43,2.49,2.42,2.47,13200,2.43,2.49,2.42,2.47,13200,0.0,1.0
2002-09-19,2.3,2.4,2.3,2.35,11300,2.3,2.4,2.3,2.35,11300,0.0,1.0
2002-09-20,2.32,2.341,2.3,2.33,21600,2.32,2.341,2.3,2.33,21600,0.0,1.0
2002-09-23,2.32,2.37,2.3,2.34,17600,2.32,2.37,2.3,2.34,17600,0.0,1.0
2002-09-24,2.32,2.38,2.25,2.32,13000,2.32,2.38,2.25,2.32,13000,0.0,1.0
2002-09-25,2.55,2.57,2.22,2.22,6800,2.55,2.57,2.22,2.22,6800,0.0,1.0
2002-09-26,2.65,2.71,2.5,2.6,18100,2.65,2.71,2.5,2.6,18100,0.0,1.0
2002-09-27,2.6,2.62,2.511,2.62,8300,2.6,2.62,2.511,2.62,8300,0.0,1.0
2002-09-30,2.41,2.47,2.36,2.41,20000,2.41,2.47,2.36,2.41,20000,0.0,1.0
2002-10-01,2.4,2.4,2.38,2.4,8600,2.4,2.4,2.38,2.4,8600,0.0,1.0
2002-10-02,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2002-10-03,2.47,2.47,2.36,2.36,2900,2.47,2.47,2.36,2.36,2900,0.0,1.0
2002-10-04,2.37,2.4,2.37,2.4,600,2.37,2.4,2.37,2.4,600,0.0,1.0
2002-10-07,2.11,2.3,2.11,2.3,24000,2.11,2.3,2.11,2.3,24000,0.0,1.0
2002-10-08,2.2,2.21,2.1,2.11,22300,2.2,2.21,2.1,2.11,22300,0.0,1.0
2002-10-09,2.05,2.1,2.04,2.1,5400,2.05,2.1,2.04,2.1,5400,0.0,1.0
2002-10-10,2.21,2.21,2.101,2.101,900,2.21,2.21,2.101,2.101,900,0.0,1.0
2002-10-11,2.33,2.35,2.23,2.23,3700,2.33,2.35,2.23,2.23,3700,0.0,1.0
2002-10-14,2.42,2.6,2.29,2.4,11900,2.42,2.6,2.29,2.4,11900,0.0,1.0
2002-10-15,2.4,2.6,2.37,2.5,24300,2.4,2.6,2.37,2.5,24300,0.0,1.0
2002-10-16,2.4,2.4,2.35,2.4,3300,2.4,2.4,2.35,2.4,3300,0.0,1.0
2002-10-17,2.7,2.7,2.4,2.41,12700,2.7,2.7,2.4,2.41,12700,0.0,1.0
2002-10-18,2.74,2.749,2.65,2.69,7900,2.74,2.749,2.65,2.69,7900,0.0,1.0
2002-10-21,2.875,2.92,2.73,2.73,10900,2.875,2.92,2.73,2.73,10900,0.0,1.0
2002-10-22,2.849,2.94,2.76,2.861,33500,2.849,2.94,2.76,2.861,33500,0.0,1.0
2002-10-23,2.83,2.89,2.8,2.84,22100,2.83,2.89,2.8,2.84,22100,0.0,1.0
2002-10-24,3.03,3.1,2.87,2.87,23900,3.03,3.1,2.87,2.87,23900,0.0,1.0
2002-10-25,3.02,3.05,2.95,3.05,3900,3.02,3.05,2.95,3.05,3900,0.0,1.0
2002-10-28,2.77,3.05,2.77,3.03,4400,2.77,3.05,2.77,3.03,4400,0.0,1.0
2002-10-29,2.655,2.72,2.65,2.72,15800,2.655,2.72,2.65,2.72,15800,0.0,1.0
2002-10-30,2.71,2.83,2.71,2.74,7200,2.71,2.83,2.71,2.74,7200,0.0,1.0
2002-10-31,2.76,2.84,2.681,2.681,6100,2.76,2.84,2.681,2.681,6100,0.0,1.0
2002-11-01,2.85,2.85,2.65,2.66,29800,2.85,2.85,2.65,2.66,29800,0.0,1.0
2002-11-04,2.9,3.14,2.75,2.75,57100,2.9,3.14,2.75,2.75,57100,0.0,1.0
2002-11-05,2.9,2.98,2.9,2.901,4500,2.9,2.98,2.9,2.901,4500,0.0,1.0
2002-11-06,2.9,2.98,2.9,2.901,200,2.9,2.98,2.9,2.901,200,0.0,1.0
2002-11-07,2.7,2.85,2.7,2.85,20100,2.7,2.85,2.7,2.85,20100,0.0,1.0
2002-11-08,2.81,2.81,2.751,2.751,400,2.81,2.81,2.751,2.751,400,0.0,1.0
2002-11-11,2.84,2.9,2.84,2.86,2800,2.84,2.9,2.84,2.86,2800,0.0,1.0
2002-11-12,2.87,2.87,2.77,2.77,2400,2.87,2.87,2.77,2.77,2400,0.0,1.0
2002-11-13,2.81,2.81,2.8,2.8,21500,2.81,2.81,2.8,2.8,21500,0.0,1.0
2002-11-14,2.69,2.8,2.62,2.8,12900,2.69,2.8,2.62,2.8,12900,0.0,1.0
2002-11-15,2.59,2.74,2.59,2.74,8100,2.59,2.74,2.59,2.74,8100,0.0,1.0
2002-11-18,2.8,2.88,2.71,2.8,32300,2.8,2.88,2.71,2.8,32300,0.0,1.0
2002-11-19,2.8,2.88,2.8,2.85,9200,2.8,2.88,2.8,2.85,9200,0.0,1.0
2002-11-20,2.75,2.85,2.69,2.76,85900,2.75,2.85,2.69,2.76,85900,0.0,1.0
2002-11-21,2.85,3.06,2.81,3.05,61200,2.85,3.06,2.81,3.05,61200,0.0,1.0
2002-11-22,2.9,2.9,2.825,2.84,30900,2.9,2.9,2.825,2.84,30900,0.0,1.0
2002-11-25,3.14,3.15,2.93,3.0,20300,3.14,3.15,2.93,3.0,20300,0.0,1.0
2002-11-26,2.84,3.18,2.84,3.15,23600,2.84,3.18,2.84,3.15,23600,0.0,1.0
2002-11-27,3.27,3.27,2.99,3.1,37500,3.27,3.27,2.99,3.1,37500,0.0,1.0
2002-11-29,3.47,3.53,3.45,3.45,31900,3.47,3.53,3.45,3.45,31900,0.0,1.0
2002-12-02,3.7,3.85,3.5,3.6,81600,3.7,3.85,3.5,3.6,81600,0.0,1.0
2002-12-03,3.64,3.771,3.63,3.63,15500,3.64,3.771,3.63,3.63,15500,0.0,1.0
2002-12-04,3.529,3.56,3.42,3.56,3300,3.529,3.56,3.42,3.56,3300,0.0,1.0
2002-12-05,3.49,3.49,3.36,3.4,8200,3.49,3.49,3.36,3.4,8200,0.0,1.0
2002-12-06,3.37,3.45,3.36,3.45,8000,3.37,3.45,3.36,3.45,8000,0.0,1.0
2002-12-09,3.27,3.5,3.26,3.42,16600,3.27,3.5,3.26,3.42,16600,0.0,1.0
2002-12-10,3.4,3.5,3.3,3.3,11800,3.4,3.5,3.3,3.3,11800,0.0,1.0
2002-12-11,3.37,3.44,3.3,3.44,3100,3.37,3.44,3.3,3.44,3100,0.0,1.0
2002-12-12,3.43,3.43,3.32,3.32,5200,3.43,3.43,3.32,3.32,5200,0.0,1.0
2002-12-13,3.35,3.391,3.31,3.35,9900,3.35,3.391,3.31,3.35,9900,0.0,1.0
2002-12-16,3.29,3.34,3.12,3.3,18100,3.29,3.34,3.12,3.3,18100,0.0,1.0
2002-12-17,3.251,3.33,3.17,3.17,5700,3.251,3.33,3.17,3.17,5700,0.0,1.0
2002-12-18,3.2,3.22,3.12,3.12,1700,3.2,3.22,3.12,3.12,1700,0.0,1.0
2002-12-19,3.13,3.154,3.01,3.1,11400,3.13,3.154,3.01,3.1,11400,0.0,1.0
2002-12-20,3.05,3.05,2.91,3.04,18000,3.05,3.05,2.91,3.04,18000,0.0,1.0
2002-12-23,3.08,3.08,2.97,3.0,30200,3.08,3.08,2.97,3.0,30200,0.0,1.0
2002-12-24,3.04,3.14,2.96,2.96,31800,3.04,3.14,2.96,2.96,31800,0.0,1.0
2002-12-26,3.05,3.05,2.85,3.01,8900,3.05,3.05,2.85,3.01,8900,0.0,1.0
2002-12-27,3.0,3.029,2.93,2.93,9100,3.0,3.029,2.93,2.93,9100,0.0,1.0
2002-12-30,3.0,3.02,2.93,3.0,5800,3.0,3.02,2.93,3.0,5800,0.0,1.0
2002-12-31,3.1,3.1,2.95,2.95,48700,3.1,3.1,2.95,2.95,48700,0.0,1.0
2003-01-02,3.31,3.33,2.93,2.93,31800,3.31,3.33,2.93,2.93,31800,0.0,1.0
2003-01-03,3.18,3.26,3.18,3.26,2000,3.18,3.26,3.18,3.26,2000,0.0,1.0
2003-01-06,3.151,3.21,3.101,3.15,25700,3.151,3.21,3.101,3.15,25700,0.0,1.0
2003-01-07,3.16,3.22,3.15,3.18,6300,3.16,3.22,3.15,3.18,6300,0.0,1.0
2003-01-08,3.161,3.22,3.15,3.15,5800,3.161,3.22,3.15,3.15,5800,0.0,1.0
2003-01-09,3.24,3.33,3.0,3.0,17700,3.24,3.33,3.0,3.0,17700,0.0,1.0
2003-01-10,3.3,3.3,3.3,3.3,1000,3.3,3.3,3.3,3.3,1000,0.0,1.0
2003-01-13,3.4,3.4,3.31,3.31,10100,3.4,3.4,3.31,3.31,10100,0.0,1.0
2003-01-14,3.5,3.5,3.41,3.41,2900,3.5,3.5,3.41,3.41,2900,0.0,1.0
2003-01-15,3.45,3.55,3.45,3.5,4500,3.45,3.55,3.45,3.5,4500,0.0,1.0
2003-01-16,3.25,3.4,3.25,3.4,2700,3.25,3.4,3.25,3.4,2700,0.0,1.0
2003-01-17,3.25,3.29,3.1,3.14,2800,3.25,3.29,3.1,3.14,2800,0.0,1.0
2003-01-21,3.22,3.3,3.16,3.3,2200,3.22,3.3,3.16,3.3,2200,0.0,1.0
2003-01-22,3.16,3.25,3.14,3.25,6500,3.16,3.25,3.14,3.25,6500,0.0,1.0
2003-01-23,3.35,3.35,3.25,3.25,900,3.35,3.35,3.25,3.25,900,0.0,1.0
2003-01-24,3.27,3.29,3.21,3.25,10500,3.27,3.29,3.21,3.25,10500,0.0,1.0
2003-01-27,3.1,3.17,3.1,3.17,26100,3.1,3.17,3.1,3.17,26100,0.0,1.0
2003-01-28,3.06,3.11,3.06,3.11,2700,3.06,3.11,3.06,3.11,2700,0.0,1.0
2003-01-29,3.06,3.11,3.06,3.11,10000,3.06,3.11,3.06,3.11,10000,0.0,1.0
2003-01-30,3.05,3.13,2.92,3.09,19200,3.05,3.13,2.92,3.09,19200,0.0,1.0
2003-01-31,3.07,3.12,3.01,3.01,2100,3.07,3.12,3.01,3.01,2100,0.0,1.0
2003-02-03,3.12,3.12,3.111,3.111,1500,3.12,3.12,3.111,3.111,1500,0.0,1.0
2003-02-04,3.01,3.03,3.01,3.03,1000,3.01,3.03,3.01,3.03,1000,0.0,1.0
2003-02-05,3.0,3.05,2.83,2.95,5400,3.0,3.05,2.83,2.95,5400,0.0,1.0
2003-02-06,2.82,3.05,2.82,3.05,1300,2.82,3.05,2.82,3.05,1300,0.0,1.0
2003-02-07,2.761,2.85,2.75,2.85,4700,2.761,2.85,2.75,2.85,4700,0.0,1.0
2003-02-10,2.76,2.76,2.6,2.75,4200,2.76,2.76,2.6,2.75,4200,0.0,1.0
2003-02-11,2.86,2.87,2.82,2.87,3900,2.86,2.87,2.82,2.87,3900,0.0,1.0
2003-02-12,3.11,3.11,2.87,2.91,4100,3.11,3.11,2.87,2.91,4100,0.0,1.0
2003-02-13,3.06,3.06,2.95,3.06,1800,3.06,3.06,2.95,3.06,1800,0.0,1.0
2003-02-14,3.03,3.03,3.0,3.0,4800,3.03,3.03,3.0,3.0,4800,0.0,1.0
2003-02-18,3.149,3.21,3.07,3.07,3600,3.149,3.21,3.07,3.07,3600,0.0,1.0
2003-02-19,3.2,3.26,3.14,3.14,12600,3.2,3.26,3.14,3.14,12600,0.0,1.0
2003-02-20,3.19,3.19,3.17,3.17,900,3.19,3.19,3.17,3.17,900,0.0,1.0
2003-02-21,3.15,3.15,3.0,3.14,14400,3.15,3.15,3.0,3.14,14400,0.0,1.0
2003-02-24,3.12,3.12,3.12,3.12,1100,3.12,3.12,3.12,3.12,1100,0.0,1.0
2003-02-25,3.03,3.06,2.99,3.06,9900,3.03,3.06,2.99,3.06,9900,0.0,1.0
2003-02-26,2.9,2.95,2.89,2.95,1400,2.9,2.95,2.89,2.95,1400,0.0,1.0
2003-02-27,3.07,3.19,2.92,2.94,9400,3.07,3.19,2.92,2.94,9400,0.0,1.0
2003-02-28,3.11,3.17,3.04,3.1,12600,3.11,3.17,3.04,3.1,12600,0.0,1.0
2003-03-03,3.1,3.18,3.05,3.18,16500,3.1,3.18,3.05,3.18,16500,0.0,1.0
2003-03-04,2.96,3.05,2.96,3.05,1800,2.96,3.05,2.96,3.05,1800,0.0,1.0
2003-03-05,2.95,3.05,2.95,3.04,4000,2.95,3.05,2.95,3.04,4000,0.0,1.0
2003-03-06,2.9,2.91,2.87,2.91,7500,2.9,2.91,2.87,2.91,7500,0.0,1.0
2003-03-07,2.88,2.88,2.81,2.81,700,2.88,2.88,2.81,2.81,700,0.0,1.0
2003-03-10,2.82,2.9,2.82,2.86,2300,2.82,2.9,2.82,2.86,2300,0.0,1.0
2003-03-11,2.83,2.83,2.82,2.82,500,2.83,2.83,2.82,2.82,500,0.0,1.0
2003-03-12,2.43,2.75,2.32,2.75,41100,2.43,2.75,2.32,2.75,41100,0.0,1.0
2003-03-13,2.37,2.44,2.21,2.43,25400,2.37,2.44,2.21,2.43,25400,0.0,1.0
2003-03-14,2.35,2.39,2.29,2.33,7500,2.35,2.39,2.29,2.33,7500,0.0,1.0
2003-03-17,2.34,2.37,2.3,2.33,11200,2.34,2.37,2.3,2.33,11200,0.0,1.0
2003-03-18,2.37,2.37,2.35,2.35,1500,2.37,2.37,2.35,2.35,1500,0.0,1.0
2003-03-19,2.4,2.49,2.34,2.39,4700,2.4,2.49,2.34,2.39,4700,0.0,1.0
2003-03-20,2.39,2.4,2.31,2.35,10500,2.39,2.4,2.31,2.35,10500,0.0,1.0
2003-03-21,2.33,2.35,2.3,2.35,21200,2.33,2.35,2.3,2.35,21200,0.0,1.0
2003-03-24,2.23,2.31,2.2,2.2,13200,2.23,2.31,2.2,2.2,13200,0.0,1.0
2003-03-25,2.3,2.34,2.19,2.21,36100,2.3,2.34,2.19,2.21,36100,0.0,1.0
2003-03-26,2.3,2.4,2.25,2.35,41900,2.3,2.4,2.25,2.35,41900,0.0,1.0
2003-03-27,2.25,2.26,2.17,2.26,42000,2.25,2.26,2.17,2.26,42000,0.0,1.0
2003-03-28,2.22,2.266,2.18,2.243,17300,2.22,2.266,2.18,2.243,17300,0.0,1.0
2003-03-31,2.25,2.3,2.15,2.15,14600,2.25,2.3,2.15,2.15,14600,0.0,1.0
2003-04-01,2.22,2.26,2.22,2.26,2800,2.22,2.26,2.22,2.26,2800,0.0,1.0
2003-04-02,2.3,2.41,2.26,2.26,6400,2.3,2.41,2.26,2.26,6400,0.0,1.0
2003-04-03,2.47,2.48,2.29,2.31,13700,2.47,2.48,2.29,2.31,13700,0.0,1.0
2003-04-04,2.51,2.58,2.38,2.42,76200,2.51,2.58,2.38,2.42,76200,0.0,1.0
2003-04-07,2.59,2.64,2.51,2.53,22700,2.59,2.64,2.51,2.53,22700,0.0,1.0
2003-04-08,2.68,2.71,2.6,2.6,23700,2.68,2.71,2.6,2.6,23700,0.0,1.0
2003-04-09,2.58,2.7,2.56,2.7,7700,2.58,2.7,2.56,2.7,7700,0.0,1.0
2003-04-10,2.61,2.61,2.58,2.58,2000,2.61,2.61,2.58,2.58,2000,0.0,1.0
2003-04-11,2.63,2.63,2.57,2.6,2400,2.63,2.63,2.57,2.6,2400,0.0,1.0
2003-04-14,2.501,2.559,2.48,2.559,4800,2.501,2.559,2.48,2.559,4800,0.0,1.0
2003-04-15,2.45,2.52,2.4,2.52,70700,2.45,2.52,2.4,2.52,70700,0.0,1.0
2003-04-16,2.61,2.76,2.47,2.47,15500,2.61,2.76,2.47,2.47,15500,0.0,1.0
2003-04-17,2.64,2.66,2.55,2.55,7500,2.64,2.66,2.55,2.55,7500,0.0,1.0
2003-04-21,2.58,2.67,2.47,2.67,23100,2.58,2.67,2.47,2.67,23100,0.0,1.0
2003-04-22,2.52,2.56,2.52,2.52,1800,2.52,2.56,2.52,2.52,1800,0.0,1.0
2003-04-23,2.61,2.68,2.53,2.53,28700,2.61,2.68,2.53,2.53,28700,0.0,1.0
2003-04-24,2.55,2.65,2.54,2.6,9300,2.55,2.65,2.54,2.6,9300,0.0,1.0
2003-04-25,2.51,2.59,2.51,2.52,3200,2.51,2.59,2.51,2.52,3200,0.0,1.0
2003-04-28,2.48,2.6,2.48,2.53,10400,2.48,2.6,2.48,2.53,10400,0.0,1.0
2003-04-29,2.53,2.58,2.46,2.46,12500,2.53,2.58,2.46,2.46,12500,0.0,1.0
2003-04-30,2.58,2.61,2.53,2.55,7400,2.58,2.61,2.53,2.55,7400,0.0,1.0
2003-05-01,2.57,2.61,2.57,2.57,9500,2.57,2.61,2.57,2.57,9500,0.0,1.0
2003-05-02,2.58,2.59,2.5,2.55,9700,2.58,2.59,2.5,2.55,9700,0.0,1.0
2003-05-05,2.65,2.65,2.55,2.55,12300,2.65,2.65,2.55,2.55,12300,0.0,1.0
2003-05-06,2.14,2.6,2.03,2.55,150400,2.14,2.6,2.03,2.55,150400,0.0,1.0
2003-05-07,2.13,2.2,2.11,2.18,74700,2.13,2.2,2.11,2.18,74700,0.0,1.0
2003-05-08,2.13,2.15,2.1,2.15,5300,2.13,2.15,2.1,2.15,5300,0.0,1.0
2003-05-09,2.16,2.16,2.12,2.12,3800,2.16,2.16,2.12,2.12,3800,0.0,1.0
2003-05-12,2.15,2.18,2.13,2.17,41400,2.15,2.18,2.13,2.17,41400,0.0,1.0
2003-05-13,2.25,2.27,2.18,2.25,43700,2.25,2.27,2.18,2.25,43700,0.0,1.0
2003-05-14,2.24,2.28,2.22,2.26,5300,2.24,2.28,2.22,2.26,5300,0.0,1.0
2003-05-15,2.25,2.3,2.23,2.23,12400,2.25,2.3,2.23,2.23,12400,0.0,1.0
2003-05-16,2.37,2.43,2.3,2.32,26900,2.37,2.43,2.3,2.32,26900,0.0,1.0
2003-05-19,2.3,2.34,2.26,2.3,13600,2.3,2.34,2.26,2.3,13600,0.0,1.0
2003-05-20,2.36,2.38,2.31,2.31,26500,2.36,2.38,2.31,2.31,26500,0.0,1.0
2003-05-21,2.36,2.5,2.35,2.36,32700,2.36,2.5,2.35,2.36,32700,0.0,1.0
2003-05-22,2.41,2.45,2.36,2.36,48200,2.41,2.45,2.36,2.36,48200,0.0,1.0
2003-05-23,2.36,2.38,2.35,2.36,5100,2.36,2.38,2.35,2.36,5100,0.0,1.0
2003-05-27,2.38,2.45,2.37,2.37,22200,2.38,2.45,2.37,2.37,22200,0.0,1.0
2003-05-28,2.33,2.38,2.32,2.35,24400,2.33,2.38,2.32,2.35,24400,0.0,1.0
2003-05-29,2.33,2.34,2.31,2.31,14300,2.33,2.34,2.31,2.31,14300,0.0,1.0
2003-05-30,2.31,2.34,2.3,2.31,12300,2.31,2.34,2.3,2.31,12300,0.0,1.0
2003-06-02,2.29,2.34,2.29,2.32,12600,2.29,2.34,2.29,2.32,12600,0.0,1.0
2003-06-03,2.261,2.29,2.25,2.29,10300,2.261,2.29,2.25,2.29,10300,0.0,1.0
2003-06-04,2.271,2.34,2.27,2.27,27400,2.271,2.34,2.27,2.27,27400,0.0,1.0
2003-06-05,2.44,2.48,2.25,2.25,15900,2.44,2.48,2.25,2.25,15900,0.0,1.0
2003-06-06,2.46,2.49,2.45,2.45,31800,2.46,2.49,2.45,2.45,31800,0.0,1.0
2003-06-09,2.34,2.47,2.33,2.47,12200,2.34,2.47,2.33,2.47,12200,0.0,1.0
2003-06-10,2.22,2.34,2.22,2.34,70200,2.22,2.34,2.22,2.34,70200,0.0,1.0
2003-06-11,2.29,2.35,2.2,2.2,23900,2.29,2.35,2.2,2.2,23900,0.0,1.0
2003-06-12,2.28,2.33,2.28,2.31,7900,2.28,2.33,2.28,2.31,7900,0.0,1.0
2003-06-13,2.31,2.34,2.25,2.25,11000,2.31,2.34,2.25,2.25,11000,0.0,1.0
2003-06-16,2.32,2.33,2.29,2.31,12500,2.32,2.33,2.29,2.31,12500,0.0,1.0
2003-06-17,2.351,2.38,2.25,2.3,32900,2.351,2.38,2.25,2.3,32900,0.0,1.0
2003-06-18,2.34,2.37,2.33,2.36,15300,2.34,2.37,2.33,2.36,15300,0.0,1.0
2003-06-19,2.34,2.34,2.31,2.33,30900,2.34,2.34,2.31,2.33,30900,0.0,1.0
2003-06-20,2.31,2.37,2.3,2.37,6800,2.31,2.37,2.3,2.37,6800,0.0,1.0
2003-06-23,2.3,2.31,2.21,2.31,22400,2.3,2.31,2.21,2.31,22400,0.0,1.0
2003-06-24,2.3,2.3,2.24,2.3,31000,2.3,2.3,2.24,2.3,31000,0.0,1.0
2003-06-25,2.28,2.33,2.26,2.29,5300,2.28,2.33,2.26,2.29,5300,0.0,1.0
2003-06-26,2.25,2.33,2.24,2.24,38400,2.25,2.33,2.24,2.24,38400,0.0,1.0
2003-06-27,2.27,2.31,2.18,2.23,38000,2.27,2.31,2.18,2.23,38000,0.0,1.0
2003-06-30,2.29,2.32,2.24,2.32,14000,2.29,2.32,2.24,2.32,14000,0.0,1.0
2003-07-01,2.2,2.29,2.2,2.29,6500,2.2,2.29,2.2,2.29,6500,0.0,1.0
2003-07-02,2.29,2.3,2.25,2.25,1500,2.29,2.3,2.25,2.25,1500,0.0,1.0
2003-07-03,2.29,2.29,2.29,2.29,0,2.29,2.29,2.29,2.29,0,0.0,1.0
2003-07-07,2.32,2.35,2.28,2.28,12000,2.32,2.35,2.28,2.28,12000,0.0,1.0
2003-07-08,2.31,2.38,2.3,2.36,11900,2.31,2.38,2.3,2.36,11900,0.0,1.0
2003-07-09,2.32,2.34,2.19,2.3,16500,2.32,2.34,2.19,2.3,16500,0.0,1.0
2003-07-10,2.29,2.31,2.19,2.31,27300,2.29,2.31,2.19,2.31,27300,0.0,1.0
2003-07-11,2.35,2.42,2.3,2.3,44600,2.35,2.42,2.3,2.3,44600,0.0,1.0
2003-07-14,2.25,2.55,2.2,2.55,97300,2.25,2.55,2.2,2.55,97300,0.0,1.0
2003-07-15,2.15,2.32,2.12,2.25,87900,2.15,2.32,2.12,2.25,87900,0.0,1.0
2003-07-16,2.12,2.15,2.11,2.15,6800,2.12,2.15,2.11,2.15,6800,0.0,1.0
2003-07-17,2.07,2.12,2.07,2.08,14600,2.07,2.12,2.07,2.08,14600,0.0,1.0
2003-07-18,2.06,2.11,2.03,2.11,22700,2.06,2.11,2.03,2.11,22700,0.0,1.0
2003-07-21,2.01,2.09,2.0,2.07,15800,2.01,2.09,2.0,2.07,15800,0.0,1.0
2003-07-22,2.09,2.16,2.0,2.04,30400,2.09,2.16,2.0,2.04,30400,0.0,1.0
2003-07-23,2.14,2.16,2.14,2.14,20000,2.14,2.16,2.14,2.14,20000,0.0,1.0
2003-07-24,2.14,2.18,2.14,2.17,4100,2.14,2.18,2.14,2.17,4100,0.0,1.0
2003-07-25,2.15,2.21,2.15,2.16,2500,2.15,2.21,2.15,2.16,2500,0.0,1.0
2003-07-28,2.21,2.22,2.16,2.21,11900,2.21,2.22,2.16,2.21,11900,0.0,1.0
2003-07-29,2.17,2.21,2.15,2.2,25600,2.17,2.21,2.15,2.2,25600,0.0,1.0
2003-07-30,2.15,2.19,2.12,2.18,5300,2.15,2.19,2.12,2.18,5300,0.0,1.0
2003-07-31,2.17,2.19,2.11,2.19,11900,2.17,2.19,2.11,2.19,11900,0.0,1.0
2003-08-01,2.17,2.19,2.17,2.18,9200,2.17,2.19,2.17,2.18,9200,0.0,1.0
2003-08-04,2.06,2.25,2.05,2.05,16300,2.06,2.25,2.05,2.05,16300,0.0,1.0
2003-08-05,2.21,2.25,2.16,2.18,50700,2.21,2.25,2.16,2.18,50700,0.0,1.0
2003-08-06,2.24,2.27,2.18,2.2,10200,2.24,2.27,2.18,2.2,10200,0.0,1.0
2003-08-07,2.28,2.33,2.24,2.24,15300,2.28,2.33,2.24,2.24,15300,0.0,1.0
2003-08-08,2.28,2.3,2.25,2.25,10100,2.28,2.3,2.25,2.25,10100,0.0,1.0
2003-08-11,2.24,2.29,2.24,2.29,3500,2.24,2.29,2.24,2.29,3500,0.0,1.0
2003-08-12,2.26,2.29,2.16,2.16,3400,2.26,2.29,2.16,2.16,3400,0.0,1.0
2003-08-13,2.27,2.27,2.23,2.26,18400,2.27,2.27,2.23,2.26,18400,0.0,1.0
2003-08-14,2.26,2.29,2.21,2.26,8900,2.26,2.29,2.21,2.26,8900,0.0,1.0
2003-08-15,2.32,2.33,2.25,2.25,4200,2.32,2.33,2.25,2.25,4200,0.0,1.0
2003-08-18,2.38,2.5,2.35,2.36,9000,2.38,2.5,2.35,2.36,9000,0.0,1.0
2003-08-19,2.37,2.37,2.36,2.36,2200,2.37,2.37,2.36,2.36,2200,0.0,1.0
2003-08-20,2.46,2.46,2.34,2.41,7400,2.46,2.46,2.34,2.41,7400,0.0,1.0
2003-08-21,2.56,2.6,2.45,2.45,68400,2.56,2.6,2.45,2.45,68400,0.0,1.0
2003-08-22,2.49,2.61,2.42,2.61,20300,2.49,2.61,2.42,2.61,20300,0.0,1.0
2003-08-25,2.44,2.61,2.42,2.5,26600,2.44,2.61,2.42,2.5,26600,0.0,1.0
2003-08-26,2.38,2.43,2.36,2.43,17200,2.38,2.43,2.36,2.43,17200,0.0,1.0
2003-08-27,2.39,2.42,2.36,2.38,23100,2.39,2.42,2.36,2.38,23100,0.0,1.0
2003-08-28,2.43,2.43,2.36,2.39,5700,2.43,2.43,2.36,2.39,5700,0.0,1.0
2003-08-29,2.45,2.45,2.37,2.37,16500,2.45,2.45,2.37,2.37,16500,0.0,1.0
2003-09-02,2.6,2.61,2.45,2.52,51100,2.6,2.61,2.45,2.52,51100,0.0,1.0
2003-09-03,2.66,2.69,2.52,2.639,17800,2.66,2.69,2.52,2.639,17800,0.0,1.0
2003-09-04,2.52,2.7,2.4,2.7,155500,2.52,2.7,2.4,2.7,155500,0.0,1.0
2003-09-05,2.72,2.74,2.53,2.64,538400,2.72,2.74,2.53,2.64,538400,0.0,1.0
2003-09-08,2.67,2.89,2.62,2.74,124800,2.67,2.89,2.62,2.74,124800,0.0,1.0
2003-09-09,2.55,2.71,2.55,2.6,67300,2.55,2.71,2.55,2.6,67300,0.0,1.0
2003-09-10,2.49,2.56,2.45,2.55,11500,2.49,2.56,2.45,2.55,11500,0.0,1.0
2003-09-11,2.46,2.51,2.43,2.48,14800,2.46,2.51,2.43,2.48,14800,0.0,1.0
2003-09-12,2.49,2.49,2.42,2.42,22200,2.49,2.49,2.42,2.42,22200,0.0,1.0
2003-09-15,2.49,2.53,2.41,2.5,14700,2.49,2.53,2.41,2.5,14700,0.0,1.0
2003-09-16,2.48,2.53,2.48,2.49,12400,2.48,2.53,2.48,2.49,12400,0.0,1.0
2003-09-17,2.55,2.56,2.48,2.48,50200,2.55,2.56,2.48,2.48,50200,0.0,1.0
2003-09-18,2.59,2.59,2.47,2.56,60300,2.59,2.59,2.47,2.56,60300,0.0,1.0
2003-09-19,2.43,2.55,2.4,2.55,41100,2.43,2.55,2.4,2.55,41100,0.0,1.0
2003-09-22,2.42,2.45,2.41,2.41,18000,2.42,2.45,2.41,2.41,18000,0.0,1.0
2003-09-23,2.6,2.65,2.405,2.45,144900,2.6,2.65,2.405,2.45,144900,0.0,1.0
2003-09-24,2.63,2.71,2.57,2.6,145700,2.63,2.71,2.57,2.6,145700,0.0,1.0
2003-09-25,2.64,2.67,2.53,2.57,361800,2.64,2.67,2.53,2.57,361800,0.0,1.0
2003-09-26,2.55,2.64,2.5,2.58,68700,2.55,2.64,2.5,2.58,68700,0.0,1.0
2003-09-29,2.62,2.66,2.57,2.65,150900,2.62,2.66,2.57,2.65,150900,0.0,1.0
2003-09-30,2.56,2.63,2.55,2.622,36100,2.56,2.63,2.55,2.622,36100,0.0,1.0
2003-10-01,2.64,2.69,2.55,2.56,28400,2.64,2.69,2.55,2.56,28400,0.0,1.0
2003-10-02,2.63,2.71,2.63,2.64,115400,2.63,2.71,2.63,2.64,115400,0.0,1.0
2003-10-03,2.67,2.73,2.63,2.67,263000,2.67,2.73,2.63,2.67,263000,0.0,1.0
2003-10-06,2.69,2.7,2.64,2.68,14700,2.69,2.7,2.64,2.68,14700,0.0,1.0
2003-10-07,2.66,2.68,2.63,2.67,52300,2.66,2.68,2.63,2.67,52300,0.0,1.0
2003-10-08,2.68,2.7,2.65,2.7,22000,2.68,2.7,2.65,2.7,22000,0.0,1.0
2003-10-09,2.92,3.05,2.65,2.65,253100,2.92,3.05,2.65,2.65,253100,0.0,1.0
2003-10-10,3.14,3.17,2.94,2.99,73200,3.14,3.17,2.94,2.99,73200,0.0,1.0
2003-10-13,3.09,3.17,3.05,3.17,40000,3.09,3.17,3.05,3.17,40000,0.0,1.0
2003-10-14,3.08,3.21,3.01,3.09,624900,3.08,3.21,3.01,3.09,624900,0.0,1.0
2003-10-15,3.02,3.12,3.0,3.05,87600,3.02,3.12,3.0,3.05,87600,0.0,1.0
2003-10-16,3.13,3.16,3.02,3.05,38100,3.13,3.16,3.02,3.05,38100,0.0,1.0
2003-10-17,3.07,3.16,3.05,3.15,26600,3.07,3.16,3.05,3.15,26600,0.0,1.0
2003-10-20,2.94,3.07,2.93,3.07,120200,2.94,3.07,2.93,3.07,120200,0.0,1.0
2003-10-21,2.89,2.94,2.75,2.93,64100,2.89,2.94,2.75,2.93,64100,0.0,1.0
2003-10-22,2.84,2.9,2.68,2.77,33000,2.84,2.9,2.68,2.77,33000,0.0,1.0
2003-10-23,2.76,2.8,2.73,2.75,31000,2.76,2.8,2.73,2.75,31000,0.0,1.0
2003-10-24,2.78,2.8,2.7,2.75,38200,2.78,2.8,2.7,2.75,38200,0.0,1.0
2003-10-27,2.83,2.83,2.69,2.75,30900,2.83,2.83,2.69,2.75,30900,0.0,1.0
2003-10-28,2.92,2.95,2.73,2.85,4000,2.92,2.95,2.73,2.85,4000,0.0,1.0
2003-10-29,2.8,2.88,2.8,2.86,13200,2.8,2.88,2.8,2.86,13200,0.0,1.0
2003-10-30,2.8,2.831,2.8,2.831,8300,2.8,2.831,2.8,2.831,8300,0.0,1.0
2003-10-31,2.77,2.82,2.71,2.8,10800,2.77,2.82,2.71,2.8,10800,0.0,1.0
2003-11-03,2.8,2.83,2.72,2.77,37300,2.8,2.83,2.72,2.77,37300,0.0,1.0
2003-11-04,2.9,3.1,2.83,2.83,642700,2.9,3.1,2.83,2.83,642700,0.0,1.0
2003-11-05,3.08,3.09,2.93,2.93,155500,3.08,3.09,2.93,2.93,155500,0.0,1.0
2003-11-06,3.18,3.35,3.03,3.11,166100,3.18,3.35,3.03,3.11,166100,0.0,1.0
2003-11-07,3.4,3.4,3.1,3.29,103700,3.4,3.4,3.1,3.29,103700,0.0,1.0
2003-11-10,3.17,3.4,3.11,3.35,111400,3.17,3.4,3.11,3.35,111400,0.0,1.0
2003-11-11,3.01,3.23,2.98,3.23,63700,3.01,3.23,2.98,3.23,63700,0.0,1.0
2003-11-12,3.1,3.13,3.05,3.07,40400,3.1,3.13,3.05,3.07,40400,0.0,1.0
2003-11-13,3.24,3.31,3.1,3.1,64400,3.24,3.31,3.1,3.1,64400,0.0,1.0
2003-11-14,3.19,3.23,3.17,3.2,16100,3.19,3.23,3.17,3.2,16100,0.0,1.0
2003-11-17,3.08,3.23,3.05,3.1,31800,3.08,3.23,3.05,3.1,31800,0.0,1.0
2003-11-18,3.09,3.12,3.06,3.1,13400,3.09,3.12,3.06,3.1,13400,0.0,1.0
2003-11-19,2.98,3.1,2.9,3.1,58900,2.98,3.1,2.9,3.1,58900,0.0,1.0
2003-11-20,2.91,2.99,2.91,2.97,11800,2.91,2.99,2.91,2.97,11800,0.0,1.0
2003-11-21,3.0,3.12,2.91,3.0,71100,3.0,3.12,2.91,3.0,71100,0.0,1.0
2003-11-24,3.0,3.08,2.99,3.02,48000,3.0,3.08,2.99,3.02,48000,0.0,1.0
2003-11-25,3.13,3.13,2.95,2.95,145400,3.13,3.13,2.95,2.95,145400,0.0,1.0
2003-11-26,3.02,3.2,3.02,3.11,27100,3.02,3.2,3.02,3.11,27100,0.0,1.0
2003-11-28,3.24,3.27,3.09,3.09,53100,3.24,3.27,3.09,3.09,53100,0.0,1.0
2003-12-01,3.21,3.26,2.92,3.15,126700,3.21,3.26,2.92,3.15,126700,0.0,1.0
2003-12-02,3.26,3.37,3.1,3.24,71000,3.26,3.37,3.1,3.24,71000,0.0,1.0
2003-12-03,2.93,3.28,2.87,3.28,252400,2.93,3.28,2.87,3.28,252400,0.0,1.0
2003-12-04,2.7,2.89,2.7,2.8,212600,2.7,2.89,2.7,2.8,212600,0.0,1.0
2003-12-05,2.66,2.82,2.66,2.7,82800,2.66,2.82,2.66,2.7,82800,0.0,1.0
2003-12-08,2.71,2.75,2.6,2.6,55700,2.71,2.75,2.6,2.6,55700,0.0,1.0
2003-12-09,2.68,2.79,2.68,2.79,39600,2.68,2.79,2.68,2.79,39600,0.0,1.0
2003-12-10,2.59,2.7,2.45,2.48,149300,2.59,2.7,2.45,2.48,149300,0.0,1.0
2003-12-11,2.569,2.6,2.51,2.58,54900,2.569,2.6,2.51,2.58,54900,0.0,1.0
2003-12-12,2.55,2.6,2.5,2.5,24900,2.55,2.6,2.5,2.5,24900,0.0,1.0
2003-12-15,2.54,2.68,2.52,2.63,52000,2.54,2.68,2.52,2.63,52000,0.0,1.0
2003-12-16,2.57,2.61,2.5,2.61,57600,2.57,2.61,2.5,2.61,57600,0.0,1.0
2003-12-17,2.56,2.62,2.51,2.61,111700,2.56,2.62,2.51,2.61,111700,0.0,1.0
2003-12-18,2.72,2.76,2.53,2.54,192900,2.72,2.76,2.53,2.54,192900,0.0,1.0
2003-12-19,2.66,2.71,2.58,2.7,155800,2.66,2.71,2.58,2.7,155800,0.0,1.0
2003-12-22,2.79,2.79,2.6,2.6,108800,2.79,2.79,2.6,2.6,108800,0.0,1.0
2003-12-23,2.88,2.91,2.7,2.7,20500,2.88,2.91,2.7,2.7,20500,0.0,1.0
2003-12-24,2.82,2.9,2.81,2.85,36700,2.82,2.9,2.81,2.85,36700,0.0,1.0
2003-12-26,2.71,2.76,2.53,2.54,10900,2.71,2.76,2.53,2.54,10900,0.0,1.0
2003-12-29,2.78,2.83,2.57,2.57,16300,2.78,2.83,2.57,2.57,16300,0.0,1.0
2003-12-30,2.806,2.85,2.79,2.83,30600,2.806,2.85,2.79,2.83,30600,0.0,1.0
2003-12-31,2.82,2.88,2.73,2.8,245700,2.82,2.88,2.73,2.8,245700,0.0,1.0
2004-01-02,2.87,2.98,2.831,2.831,32700,2.87,2.98,2.831,2.831,32700,0.0,1.0
2004-01-05,3.15,3.16,2.9,2.9,158400,3.15,3.16,2.9,2.9,158400,0.0,1.0
2004-01-06,3.13,3.27,3.05,3.05,167800,3.13,3.27,3.05,3.05,167800,0.0,1.0
2004-01-07,3.11,3.2,3.069,3.2,115500,3.11,3.2,3.069,3.2,115500,0.0,1.0
2004-01-08,3.3,3.33,3.15,3.17,197100,3.3,3.33,3.15,3.17,197100,0.0,1.0
2004-01-09,3.35,3.48,3.16,3.2,181300,3.35,3.48,3.16,3.2,181300,0.0,1.0
2004-01-12,3.31,3.39,3.25,3.35,75300,3.31,3.39,3.25,3.35,75300,0.0,1.0
2004-01-13,3.25,3.3,3.25,3.3,71400,3.25,3.3,3.25,3.3,71400,0.0,1.0
2004-01-14,3.25,3.363,3.109,3.273,133300,3.25,3.363,3.109,3.273,133300,0.0,1.0
2004-01-15,3.37,3.65,3.26,3.33,228400,3.37,3.65,3.26,3.33,228400,0.0,1.0
2004-01-16,3.4,3.42,3.32,3.38,90500,3.4,3.42,3.32,3.38,90500,0.0,1.0
2004-01-20,3.54,3.64,3.32,3.39,329400,3.54,3.64,3.32,3.39,329400,0.0,1.0
2004-01-21,3.26,3.55,3.23,3.45,83300,3.26,3.55,3.23,3.45,83300,0.0,1.0
2004-01-22,3.1,3.31,3.03,3.26,134800,3.1,3.31,3.03,3.26,134800,0.0,1.0
2004-01-23,2.89,3.15,2.86,3.06,231900,2.89,3.15,2.86,3.06,231900,0.0,1.0
2004-01-26,3.21,3.22,2.88,2.89,516300,3.21,3.22,2.88,2.89,516300,0.0,1.0
2004-01-27,3.23,3.27,3.15,3.27,282800,3.23,3.27,3.15,3.27,282800,0.0,1.0
2004-01-28,3.17,3.28,3.1,3.23,239900,3.17,3.28,3.1,3.23,239900,0.0,1.0
2004-01-29,3.04,3.15,3.02,3.1,53800,3.04,3.15,3.02,3.1,53800,0.0,1.0
2004-01-30,3.12,3.18,3.05,3.15,162200,3.12,3.18,3.05,3.15,162200,0.0,1.0
2004-02-02,3.07,3.15,3.06,3.14,25300,3.07,3.15,3.06,3.14,25300,0.0,1.0
2004-02-03,3.01,3.07,2.98,3.03,56600,3.01,3.07,2.98,3.03,56600,0.0,1.0
2004-02-04,2.98,3.059,2.94,3.0,47400,2.98,3.059,2.94,3.0,47400,0.0,1.0
2004-02-05,2.93,3.0,2.9,2.95,64800,2.93,3.0,2.9,2.95,64800,0.0,1.0
2004-02-06,3.07,3.14,2.95,2.95,237300,3.07,3.14,2.95,2.95,237300,0.0,1.0
2004-02-09,3.0,3.13,3.0,3.13,74200,3.0,3.13,3.0,3.13,74200,0.0,1.0
2004-02-10,3.0,3.04,2.85,2.95,8600,3.0,3.04,2.85,2.95,8600,0.0,1.0
2004-02-11,3.09,3.09,2.96,3.02,14300,3.09,3.09,2.96,3.02,14300,0.0,1.0
2004-02-12,3.04,3.09,3.03,3.05,14300,3.04,3.09,3.03,3.05,14300,0.0,1.0
2004-02-13,3.01,3.04,2.99,3.04,15500,3.01,3.04,2.99,3.04,15500,0.0,1.0
2004-02-17,3.03,3.1,2.87,2.87,27100,3.03,3.1,2.87,2.87,27100,0.0,1.0
2004-02-18,3.03,3.09,3.01,3.05,22700,3.03,3.09,3.01,3.05,22700,0.0,1.0
2004-02-19,3.03,3.07,2.993,3.05,15800,3.03,3.07,2.993,3.05,15800,0.0,1.0
2004-02-20,3.02,3.03,2.88,3.0,268000,3.02,3.03,2.88,3.0,268000,0.0,1.0
2004-02-23,3.0,3.0,2.94,3.0,16400,3.0,3.0,2.94,3.0,16400,0.0,1.0
2004-02-24,2.96,2.99,2.9,2.9,16800,2.96,2.99,2.9,2.9,16800,0.0,1.0
2004-02-25,2.95,2.98,2.94,2.98,900,2.95,2.98,2.94,2.98,900,0.0,1.0
2004-02-26,2.98,3.01,2.96,2.97,29800,2.98,3.01,2.96,2.97,29800,0.0,1.0
2004-02-27,3.0,3.0,2.91,3.0,20900,3.0,3.0,2.91,3.0,20900,0.0,1.0
2004-03-01,3.0,3.03,2.94,3.0,13000,3.0,3.03,2.94,3.0,13000,0.0,1.0
2004-03-02,2.92,2.96,2.9,2.96,28400,2.92,2.96,2.9,2.96,28400,0.0,1.0
2004-03-03,2.97,2.97,2.88,2.88,39000,2.97,2.97,2.88,2.88,39000,0.0,1.0
2004-03-04,2.92,2.97,2.86,2.9,26400,2.92,2.97,2.86,2.9,26400,0.0,1.0
2004-03-05,2.93,2.97,2.9,2.9,13700,2.93,2.97,2.9,2.9,13700,0.0,1.0
2004-03-08,2.95,3.02,2.94,2.94,89300,2.95,3.02,2.94,2.94,89300,0.0,1.0
2004-03-09,2.95,2.95,2.93,2.95,52000,2.95,2.95,2.93,2.95,52000,0.0,1.0
2004-03-10,2.2,2.7,2.13,2.7,1563500,2.2,2.7,2.13,2.7,1563500,0.0,1.0
2004-03-11,2.4,2.49,2.2,2.2,1339000,2.4,2.49,2.2,2.2,1339000,0.0,1.0
2004-03-12,2.34,2.45,2.33,2.45,62800,2.34,2.45,2.33,2.45,62800,0.0,1.0
2004-03-15,2.21,2.4,2.2,2.3,144100,2.21,2.4,2.2,2.3,144100,0.0,1.0
2004-03-16,2.18,2.27,2.15,2.2,50100,2.18,2.27,2.15,2.2,50100,0.0,1.0
2004-03-17,2.32,2.36,2.228,2.228,107900,2.32,2.36,2.228,2.228,107900,0.0,1.0
2004-03-18,2.38,2.38,2.25,2.34,44600,2.38,2.38,2.25,2.34,44600,0.0,1.0
2004-03-19,2.28,2.4,2.25,2.4,20600,2.28,2.4,2.25,2.4,20600,0.0,1.0
2004-03-22,2.4,2.4,2.18,2.29,54500,2.4,2.4,2.18,2.29,54500,0.0,1.0
2004-03-23,2.25,2.37,2.2,2.37,41400,2.25,2.37,2.2,2.37,41400,0.0,1.0
2004-03-24,2.26,2.3,2.22,2.23,33200,2.26,2.3,2.22,2.23,33200,0.0,1.0
2004-03-25,2.32,2.39,2.23,2.25,85900,2.32,2.39,2.23,2.25,85900,0.0,1.0
2004-03-26,2.34,2.4,2.3,2.4,23800,2.34,2.4,2.3,2.4,23800,0.0,1.0
2004-03-29,2.34,2.42,2.25,2.3,20500,2.34,2.42,2.25,2.3,20500,0.0,1.0
2004-03-30,2.38,2.45,2.3,2.4,35600,2.38,2.45,2.3,2.4,35600,0.0,1.0
2004-03-31,2.31,2.36,2.31,2.35,36100,2.31,2.36,2.31,2.35,36100,0.0,1.0
2004-04-01,2.37,2.37,2.28,2.33,49400,2.37,2.37,2.28,2.33,49400,0.0,1.0
2004-04-02,2.35,2.38,2.29,2.38,27500,2.35,2.38,2.29,2.38,27500,0.0,1.0
2004-04-05,2.36,2.39,2.31,2.36,21700,2.36,2.39,2.31,2.36,21700,0.0,1.0
2004-04-06,2.34,2.4,2.3,2.4,24500,2.34,2.4,2.3,2.4,24500,0.0,1.0
2004-04-07,2.35,2.35,2.27,2.35,28600,2.35,2.35,2.27,2.35,28600,0.0,1.0
2004-04-08,2.26,2.38,2.26,2.37,17400,2.26,2.38,2.26,2.37,17400,0.0,1.0
2004-04-12,2.27,2.38,2.25,2.38,14600,2.27,2.38,2.25,2.38,14600,0.0,1.0
2004-04-13,2.27,2.3,2.23,2.3,15900,2.27,2.3,2.23,2.3,15900,0.0,1.0
2004-04-14,2.27,2.3,2.26,2.26,11100,2.27,2.3,2.26,2.26,11100,0.0,1.0
2004-04-15,2.29,2.32,2.26,2.31,114800,2.29,2.32,2.26,2.31,114800,0.0,1.0
2004-04-16,2.3,2.31,2.29,2.29,19500,2.3,2.31,2.29,2.29,19500,0.0,1.0
2004-04-19,2.29,2.302,2.27,2.29,45200,2.29,2.302,2.27,2.29,45200,0.0,1.0
2004-04-20,2.32,2.32,2.24,2.29,29200,2.32,2.32,2.24,2.29,29200,0.0,1.0
2004-04-21,2.28,2.33,2.269,2.33,7200,2.28,2.33,2.269,2.33,7200,0.0,1.0
2004-04-22,2.31,2.31,2.27,2.28,12100,2.31,2.31,2.27,2.28,12100,0.0,1.0
2004-04-23,2.27,2.3,2.27,2.29,24500,2.27,2.3,2.27,2.29,24500,0.0,1.0
2004-04-26,2.29,2.33,2.24,2.32,177200,2.29,2.33,2.24,2.32,177200,0.0,1.0
2004-04-27,2.26,2.27,2.24,2.25,92800,2.26,2.27,2.24,2.25,92800,0.0,1.0
2004-04-28,2.219,2.231,2.18,2.23,44800,2.219,2.231,2.18,2.23,44800,0.0,1.0
2004-04-29,2.16,2.22,2.15,2.22,55200,2.16,2.22,2.15,2.22,55200,0.0,1.0
2004-04-30,2.18,2.23,2.14,2.14,73800,2.18,2.23,2.14,2.14,73800,0.0,1.0
2004-05-03,2.2,2.23,2.17,2.17,112700,2.2,2.23,2.17,2.17,112700,0.0,1.0
2004-05-04,2.16,2.19,2.12,2.17,28800,2.16,2.19,2.12,2.17,28800,0.0,1.0
2004-05-05,2.111,2.19,2.111,2.13,45100,2.111,2.19,2.111,2.13,45100,0.0,1.0
2004-05-06,1.95,2.115,1.95,2.115,212200,1.95,2.115,1.95,2.115,212200,0.0,1.0
2004-05-07,1.19,1.42,1.12,1.36,2021600,1.19,1.42,1.12,1.36,2021600,0.0,1.0
2004-05-10,1.16,1.23,1.1,1.2,217500,1.16,1.23,1.1,1.2,217500,0.0,1.0
2004-05-11,1.01,1.2,0.97,1.16,617000,1.01,1.2,0.97,1.16,617000,0.0,1.0
2004-05-12,1.02,1.03,0.98,0.98,151100,1.02,1.03,0.98,0.98,151100,0.0,1.0
2004-05-13,0.96,1.03,0.94,1.03,259700,0.96,1.03,0.94,1.03,259700,0.0,1.0
2004-05-14,1.01,1.02,0.95,0.95,186500,1.01,1.02,0.95,0.95,186500,0.0,1.0
2004-05-17,1.11,1.16,0.97,0.99,538200,1.11,1.16,0.97,0.99,538200,0.0,1.0
2004-05-18,1.05,1.17,1.03,1.11,260400,1.05,1.17,1.03,1.11,260400,0.0,1.0
2004-05-19,1.09,1.17,1.05,1.142,76200,1.09,1.17,1.05,1.142,76200,0.0,1.0
2004-05-20,1.11,1.16,1.07,1.13,97500,1.11,1.16,1.07,1.13,97500,0.0,1.0
2004-05-21,1.06,1.15,1.05,1.05,42100,1.06,1.15,1.05,1.05,42100,0.0,1.0
2004-05-24,1.03,1.113,1.0,1.05,27600,1.03,1.113,1.0,1.05,27600,0.0,1.0
2004-05-25,1.06,1.06,0.98,1.05,138600,1.06,1.06,0.98,1.05,138600,0.0,1.0
2004-05-26,1.14,1.14,1.02,1.1,161400,1.14,1.14,1.02,1.1,161400,0.0,1.0
2004-05-27,1.19,1.19,1.08,1.15,476200,1.19,1.19,1.08,1.15,476200,0.0,1.0
2004-05-28,1.22,1.24,1.13,1.2,449100,1.22,1.24,1.13,1.2,449100,0.0,1.0
2004-06-01,1.17,1.2,1.13,1.2,63800,1.17,1.2,1.13,1.2,63800,0.0,1.0
2004-06-02,1.09,1.18,1.04,1.18,112600,1.09,1.18,1.04,1.18,112600,0.0,1.0
2004-06-03,1.11,1.15,1.08,1.12,65500,1.11,1.15,1.08,1.12,65500,0.0,1.0
2004-06-04,1.09,1.11,1.01,1.01,32400,1.09,1.11,1.01,1.01,32400,0.0,1.0
2004-06-07,1.11,1.13,1.07,1.11,33400,1.11,1.13,1.07,1.11,33400,0.0,1.0
2004-06-08,1.1,1.24,1.05,1.24,80100,1.1,1.24,1.05,1.24,80100,0.0,1.0
2004-06-09,1.07,1.12,1.06,1.12,37800,1.07,1.12,1.06,1.12,37800,0.0,1.0
2004-06-10,1.05,1.08,1.04,1.06,12000,1.05,1.08,1.04,1.06,12000,0.0,1.0
2004-06-14,1.01,1.05,1.01,1.03,42400,1.01,1.05,1.01,1.03,42400,0.0,1.0
2004-06-15,0.99,1.05,0.99,1.01,69700,0.99,1.05,0.99,1.01,69700,0.0,1.0
2004-06-16,0.98,1.02,0.97,0.97,28100,0.98,1.02,0.97,0.97,28100,0.0,1.0
2004-06-17,0.99,1.02,0.99,1.0,9800,0.99,1.02,0.99,1.0,9800,0.0,1.0
2004-06-18,0.95,1.03,0.93,1.01,40300,0.95,1.03,0.93,1.01,40300,0.0,1.0
2004-06-21,0.96,1.02,0.75,0.8,159200,0.96,1.02,0.75,0.8,159200,0.0,1.0
2004-06-22,0.95,0.99,0.93,0.95,76700,0.95,0.99,0.93,0.95,76700,0.0,1.0
2004-06-23,0.96,1.03,0.95,0.95,73100,0.96,1.03,0.95,0.95,73100,0.0,1.0
2004-06-24,0.99,1.024,0.98,1.02,5400,0.99,1.024,0.98,1.02,5400,0.0,1.0
2004-06-25,1.0,1.02,0.99,0.99,7400,1.0,1.02,0.99,0.99,7400,0.0,1.0
2004-06-28,0.98,1.03,0.98,0.99,31400,0.98,1.03,0.98,0.99,31400,0.0,1.0
2004-06-29,1.01,1.05,0.95,0.95,32100,1.01,1.05,0.95,0.95,32100,0.0,1.0
2004-06-30,1.1,1.1,1.01,1.03,28100,1.1,1.1,1.01,1.03,28100,0.0,1.0
2004-07-01,1.04,1.04,1.02,1.03,124900,1.04,1.04,1.02,1.03,124900,0.0,1.0
2004-07-02,1.05,1.07,1.03,1.05,33100,1.05,1.07,1.03,1.05,33100,0.0,1.0
2004-07-06,1.03,1.06,1.01,1.05,30700,1.03,1.06,1.01,1.05,30700,0.0,1.0
2004-07-07,1.03,1.07,1.01,1.03,12300,1.03,1.07,1.01,1.03,12300,0.0,1.0
2004-07-08,1.04,1.06,1.03,1.04,4500,1.04,1.06,1.03,1.04,4500,0.0,1.0
2004-07-09,1.05,1.08,1.02,1.05,7500,1.05,1.08,1.02,1.05,7500,0.0,1.0
2004-07-12,1.06,1.1,1.04,1.05,14900,1.06,1.1,1.04,1.05,14900,0.0,1.0
2004-07-13,1.09,1.11,1.05,1.09,7300,1.09,1.11,1.05,1.09,7300,0.0,1.0
2004-07-14,1.06,1.1,1.04,1.04,14200,1.06,1.1,1.04,1.04,14200,0.0,1.0
2004-07-15,1.07,1.1,1.04,1.05,12000,1.07,1.1,1.04,1.05,12000,0.0,1.0
2004-07-16,1.13,1.15,1.03,1.03,27300,1.13,1.15,1.03,1.03,27300,0.0,1.0
2004-07-19,1.15,1.18,1.13,1.15,36000,1.15,1.18,1.13,1.15,36000,0.0,1.0
2004-07-20,1.11,1.15,1.09,1.13,30300,1.11,1.15,1.09,1.13,30300,0.0,1.0
2004-07-21,1.13,1.21,1.08,1.08,13100,1.13,1.21,1.08,1.08,13100,0.0,1.0
2004-07-22,1.15,1.21,1.09,1.1,36100,1.15,1.21,1.09,1.1,36100,0.0,1.0
2004-07-23,1.08,1.12,1.06,1.11,20700,1.08,1.12,1.06,1.11,20700,0.0,1.0
2004-07-26,1.04,1.11,0.95,0.97,57800,1.04,1.11,0.95,0.97,57800,0.0,1.0
2004-07-27,1.05,1.13,1.02,1.03,22700,1.05,1.13,1.02,1.03,22700,0.0,1.0
2004-07-28,1.09,1.09,1.02,1.02,53800,1.09,1.09,1.02,1.02,53800,0.0,1.0
2004-07-29,1.17,1.2,1.02,1.06,73300,1.17,1.2,1.02,1.06,73300,0.0,1.0
2004-07-30,1.13,1.14,1.04,1.14,80900,1.13,1.14,1.04,1.14,80900,0.0,1.0
2004-08-02,1.06,1.08,1.028,1.05,1200,1.06,1.08,1.028,1.05,1200,0.0,1.0
2004-08-03,1.111,1.13,1.05,1.05,9500,1.111,1.13,1.05,1.05,9500,0.0,1.0
2004-08-04,1.16,1.16,1.11,1.11,7400,1.16,1.16,1.11,1.11,7400,0.0,1.0
2004-08-05,1.18,1.18,1.13,1.17,7700,1.18,1.18,1.13,1.17,7700,0.0,1.0
2004-08-06,1.2,1.26,1.14,1.25,35700,1.2,1.26,1.14,1.25,35700,0.0,1.0
2004-08-09,1.11,1.19,1.11,1.19,6300,1.11,1.19,1.11,1.19,6300,0.0,1.0
2004-08-10,1.12,1.14,1.11,1.12,14100,1.12,1.14,1.11,1.12,14100,0.0,1.0
2004-08-11,1.12,1.13,1.08,1.09,7500,1.12,1.13,1.08,1.09,7500,0.0,1.0
2004-08-12,1.08,1.14,1.08,1.09,9700,1.08,1.14,1.08,1.09,9700,0.0,1.0
2004-08-13,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2004-08-16,1.05,1.07,1.04,1.07,84500,1.05,1.07,1.04,1.07,84500,0.0,1.0
2004-08-17,1.04,1.04,1.03,1.04,50600,1.04,1.04,1.03,1.04,50600,0.0,1.0
2004-08-18,1.05,1.07,1.03,1.041,28700,1.05,1.07,1.03,1.041,28700,0.0,1.0
2004-08-19,1.07,1.11,1.06,1.11,49200,1.07,1.11,1.06,1.11,49200,0.0,1.0
2004-08-20,1.13,1.13,1.1,1.11,147300,1.13,1.13,1.1,1.11,147300,0.0,1.0
2004-08-23,1.13,1.13,1.1,1.11,132800,1.13,1.13,1.1,1.11,132800,0.0,1.0
2004-08-24,1.13,1.15,1.12,1.15,9600,1.13,1.15,1.12,1.15,9600,0.0,1.0
2004-08-25,1.17,1.18,1.06,1.11,217100,1.17,1.18,1.06,1.11,217100,0.0,1.0
2004-08-26,1.12,1.2,1.06,1.2,30500,1.12,1.2,1.06,1.2,30500,0.0,1.0
2004-08-27,1.14,1.14,1.1,1.14,56800,1.14,1.14,1.1,1.14,56800,0.0,1.0
2004-08-30,1.04,1.13,0.98,1.1216,380800,1.04,1.13,0.98,1.1216,380800,0.0,1.0
2004-08-31,1.03,1.06,1.0,1.06,103500,1.03,1.06,1.0,1.06,103500,0.0,1.0
2004-09-01,1.13,1.15,1.01,1.03,26500,1.13,1.15,1.01,1.03,26500,0.0,1.0
2004-09-02,1.06,1.11,0.98,1.11,68000,1.06,1.11,0.98,1.11,68000,0.0,1.0
2004-09-03,1.1,1.11,1.01,1.01,92800,1.1,1.11,1.01,1.01,92800,0.0,1.0
2004-09-07,1.15,1.15,1.1,1.13,124300,1.15,1.15,1.1,1.13,124300,0.0,1.0
2004-09-08,1.1,1.11,1.03,1.03,586200,1.1,1.11,1.03,1.03,586200,0.0,1.0
2004-09-09,1.12,1.13,1.04,1.09,267800,1.12,1.13,1.04,1.09,267800,0.0,1.0
2004-09-10,1.16,1.16,1.11,1.13,15400,1.16,1.16,1.11,1.13,15400,0.0,1.0
2004-09-13,1.15,1.16,1.11,1.12,5900,1.15,1.16,1.11,1.12,5900,0.0,1.0
2004-09-14,1.15,1.15,1.12,1.12,15400,1.15,1.15,1.12,1.12,15400,0.0,1.0
2004-09-15,1.12,1.15,1.1,1.1,8300,1.12,1.15,1.1,1.1,8300,0.0,1.0
2004-09-16,1.11,1.13,1.11,1.13,6300,1.11,1.13,1.11,1.13,6300,0.0,1.0
2004-09-17,1.1,1.11,1.09,1.11,13200,1.1,1.11,1.09,1.11,13200,0.0,1.0
2004-09-20,1.08,1.1,1.04,1.1,70300,1.08,1.1,1.04,1.1,70300,0.0,1.0
2004-09-21,1.07,1.09,1.04,1.05,14600,1.07,1.09,1.04,1.05,14600,0.0,1.0
2004-09-22,1.05,1.06,1.05,1.05,10100,1.05,1.06,1.05,1.05,10100,0.0,1.0
2004-09-23,1.07,1.08,1.06,1.06,1300,1.07,1.08,1.06,1.06,1300,0.0,1.0
2004-09-24,1.07,1.08,1.05,1.06,1700,1.07,1.08,1.05,1.06,1700,0.0,1.0
2004-09-27,1.07,1.07,1.05,1.05,1600,1.07,1.07,1.05,1.05,1600,0.0,1.0
2004-09-28,1.05,1.06,1.04,1.05,12700,1.05,1.06,1.04,1.05,12700,0.0,1.0
2004-09-29,1.06,1.06,1.05,1.06,17000,1.06,1.06,1.05,1.06,17000,0.0,1.0
2004-09-30,1.16,1.16,1.0,1.0,72700,1.16,1.16,1.0,1.0,72700,0.0,1.0
2004-10-01,1.15,1.16,1.1,1.11,19600,1.15,1.16,1.1,1.11,19600,0.0,1.0
2004-10-04,1.14,1.15,1.101,1.101,900,1.14,1.15,1.101,1.101,900,0.0,1.0
2004-10-05,1.13,1.18,1.13,1.15,54000,1.13,1.18,1.13,1.15,54000,0.0,1.0
2004-10-06,1.149,1.18,1.06,1.06,25800,1.149,1.18,1.06,1.06,25800,0.0,1.0
2004-10-07,1.15,1.15,1.15,1.15,700,1.15,1.15,1.15,1.15,700,0.0,1.0
2004-10-08,1.09,1.14,1.09,1.12,7500,1.09,1.14,1.09,1.12,7500,0.0,1.0
2004-10-11,1.1,1.11,1.1,1.11,3800,1.1,1.11,1.1,1.11,3800,0.0,1.0
2004-10-12,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2004-10-13,1.08,1.08,1.08,1.08,300,1.08,1.08,1.08,1.08,300,0.0,1.0
2004-10-14,1.09,1.12,1.09,1.1,3300,1.09,1.12,1.09,1.1,3300,0.0,1.0
2004-10-15,1.09,1.09,1.09,1.09,400,1.09,1.09,1.09,1.09,400,0.0,1.0
2004-10-18,1.08,1.09,1.07,1.09,3300,1.08,1.09,1.07,1.09,3300,0.0,1.0
2004-10-19,1.09,1.11,1.07,1.11,3900,1.09,1.11,1.07,1.11,3900,0.0,1.0
2004-10-20,1.14,1.14,1.06,1.06,25000,1.14,1.14,1.06,1.06,25000,0.0,1.0
2004-10-21,1.14,1.141,1.12,1.12,8000,1.14,1.141,1.12,1.12,8000,0.0,1.0
2004-10-22,1.1,1.15,1.09,1.15,42200,1.1,1.15,1.09,1.15,42200,0.0,1.0
2004-10-25,1.11,1.11,1.1,1.1,5100,1.11,1.11,1.1,1.1,5100,0.0,1.0
2004-10-26,1.11,1.135,1.11,1.135,3800,1.11,1.135,1.11,1.135,3800,0.0,1.0
2004-10-27,1.11,1.119,1.11,1.11,1900,1.11,1.119,1.11,1.11,1900,0.0,1.0
2004-10-28,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2004-10-29,1.12,1.12,1.11,1.119,2900,1.12,1.12,1.11,1.119,2900,0.0,1.0
2004-11-01,1.1,1.12,1.1,1.12,4500,1.1,1.12,1.1,1.12,4500,0.0,1.0
2004-11-02,1.4,1.47,1.15,1.15,1010600,1.4,1.47,1.15,1.15,1010600,0.0,1.0
2004-11-03,1.34,1.47,1.33,1.47,107300,1.34,1.47,1.33,1.47,107300,0.0,1.0
2004-11-04,1.33,1.36,1.29,1.34,63000,1.33,1.36,1.29,1.34,63000,0.0,1.0
2004-11-05,1.44,1.46,1.32,1.33,55300,1.44,1.46,1.32,1.33,55300,0.0,1.0
2004-11-08,1.44,1.5,1.39,1.49,59000,1.44,1.5,1.39,1.49,59000,0.0,1.0
2004-11-09,1.42,1.45,1.38,1.4,16300,1.42,1.45,1.38,1.4,16300,0.0,1.0
2004-11-10,1.4,1.42,1.36,1.41,28700,1.4,1.42,1.36,1.41,28700,0.0,1.0
2004-11-11,1.34,1.41,1.31,1.41,17700,1.34,1.41,1.31,1.41,17700,0.0,1.0
2004-11-12,1.35,1.42,1.34,1.34,19600,1.35,1.42,1.34,1.34,19600,0.0,1.0
2004-11-15,1.38,1.39,1.3,1.3,8400,1.38,1.39,1.3,1.3,8400,0.0,1.0
2004-11-16,1.43,1.5,1.41,1.45,35800,1.43,1.5,1.41,1.45,35800,0.0,1.0
2004-11-17,1.38,1.47,1.38,1.41,80300,1.38,1.47,1.38,1.41,80300,0.0,1.0
2004-11-18,1.32,1.38,1.31,1.36,62700,1.32,1.38,1.31,1.36,62700,0.0,1.0
2004-11-19,1.32,1.37,1.32,1.33,59000,1.32,1.37,1.32,1.33,59000,0.0,1.0
2004-11-22,1.39,1.41,1.32,1.36,43200,1.39,1.41,1.32,1.36,43200,0.0,1.0
2004-11-23,1.36,1.38,1.32,1.32,34400,1.36,1.38,1.32,1.32,34400,0.0,1.0
2004-11-24,1.4,1.45,1.32,1.45,30600,1.4,1.45,1.32,1.45,30600,0.0,1.0
2004-11-26,1.392,1.42,1.39,1.42,2300,1.392,1.42,1.39,1.42,2300,0.0,1.0
2004-11-29,1.59,1.59,1.39,1.41,782200,1.59,1.59,1.39,1.41,782200,0.0,1.0
2004-11-30,1.76,1.78,1.53,1.64,492800,1.76,1.78,1.53,1.64,492800,0.0,1.0
2004-12-01,1.84,2.36,1.76,1.95,688500,1.84,2.36,1.76,1.95,688500,0.0,1.0
2004-12-02,1.79,1.87,1.74,1.87,251100,1.79,1.87,1.74,1.87,251100,0.0,1.0
2004-12-03,1.75,1.8,1.72,1.78,215800,1.75,1.8,1.72,1.78,215800,0.0,1.0
2004-12-06,1.85,2.01,1.72,2.0,125200,1.85,2.01,1.72,2.0,125200,0.0,1.0
2004-12-07,1.78,1.83,1.77,1.83,74000,1.78,1.83,1.77,1.83,74000,0.0,1.0
2004-12-08,1.75,1.81,1.73,1.78,167600,1.75,1.81,1.73,1.78,167600,0.0,1.0
2004-12-09,1.67,1.76,1.67,1.75,25500,1.67,1.76,1.67,1.75,25500,0.0,1.0
2004-12-10,1.72,1.72,1.58,1.58,37800,1.72,1.72,1.58,1.58,37800,0.0,1.0
2004-12-13,1.73,1.86,1.65,1.681,149800,1.73,1.86,1.65,1.681,149800,0.0,1.0
2004-12-14,1.69,1.92,1.68,1.8,52800,1.69,1.92,1.68,1.8,52800,0.0,1.0
2004-12-15,1.65,1.72,1.63,1.69,57600,1.65,1.72,1.63,1.69,57600,0.0,1.0
2004-12-16,1.7,1.73,1.56,1.56,18300,1.7,1.73,1.56,1.56,18300,0.0,1.0
2004-12-17,1.74,1.75,1.7,1.75,21800,1.74,1.75,1.7,1.75,21800,0.0,1.0
2004-12-20,1.7,1.76,1.7,1.71,28400,1.7,1.76,1.7,1.71,28400,0.0,1.0
2004-12-21,1.74,1.94,1.7,1.94,69200,1.74,1.94,1.7,1.94,69200,0.0,1.0
2004-12-22,1.64,1.73,1.64,1.72,29800,1.64,1.73,1.64,1.72,29800,0.0,1.0
2004-12-23,1.75,1.8,1.69,1.74,20100,1.75,1.8,1.69,1.74,20100,0.0,1.0
2004-12-27,1.85,1.86,1.71,1.85,49700,1.85,1.86,1.71,1.85,49700,0.0,1.0
2004-12-28,1.91,1.99,1.75,1.95,54000,1.91,1.99,1.75,1.95,54000,0.0,1.0
2004-12-29,1.97,1.99,1.83,1.9,112900,1.97,1.99,1.83,1.9,112900,0.0,1.0
2004-12-30,1.99,2.0,1.86,1.93,68800,1.99,2.0,1.86,1.93,68800,0.0,1.0
2004-12-31,2.0,2.0,1.97,1.99,34600,2.0,2.0,1.97,1.99,34600,0.0,1.0
2005-01-03,1.83,2.0,1.75,2.0,79400,1.83,2.0,1.75,2.0,79400,0.0,1.0
2005-01-04,1.79,1.96,1.65,1.78,127500,1.79,1.96,1.65,1.78,127500,0.0,1.0
2005-01-05,1.83,1.89,1.75,1.76,133000,1.83,1.89,1.75,1.76,133000,0.0,1.0
2005-01-06,1.74,1.86,1.71,1.84,63900,1.74,1.86,1.71,1.84,63900,0.0,1.0
2005-01-07,1.75,1.81,1.69,1.81,17800,1.75,1.81,1.69,1.81,17800,0.0,1.0
2005-01-10,1.79,1.85,1.67,1.67,49600,1.79,1.85,1.67,1.67,49600,0.0,1.0
2005-01-11,1.67,1.8,1.66,1.79,72400,1.67,1.8,1.66,1.79,72400,0.0,1.0
2005-01-12,1.81,1.85,1.65,1.65,24000,1.81,1.85,1.65,1.65,24000,0.0,1.0
2005-01-13,1.75,1.85,1.75,1.85,30100,1.75,1.85,1.75,1.85,30100,0.0,1.0
2005-01-14,1.85,1.86,1.7,1.74,89100,1.85,1.86,1.7,1.74,89100,0.0,1.0
2005-01-18,1.84,1.9,1.81,1.9,10000,1.84,1.9,1.81,1.9,10000,0.0,1.0
2005-01-19,1.85,1.88,1.8,1.8,76200,1.85,1.88,1.8,1.8,76200,0.0,1.0
2005-01-20,1.75,1.8,1.74,1.79,33200,1.75,1.8,1.74,1.79,33200,0.0,1.0
2005-01-21,1.79,1.81,1.74,1.74,26800,1.79,1.81,1.74,1.74,26800,0.0,1.0
2005-01-24,1.71,1.77,1.7,1.77,121400,1.71,1.77,1.7,1.77,121400,0.0,1.0
2005-01-25,1.8,1.92,1.718,1.92,50100,1.8,1.92,1.718,1.92,50100,0.0,1.0
2005-01-26,1.68,1.771,1.67,1.771,38500,1.68,1.771,1.67,1.771,38500,0.0,1.0
2005-01-27,1.67,1.7,1.63,1.68,83000,1.67,1.7,1.63,1.68,83000,0.0,1.0
2005-01-28,1.69,1.72,1.64,1.68,15100,1.69,1.72,1.64,1.68,15100,0.0,1.0
2005-01-31,1.77,1.8,1.68,1.69,46700,1.77,1.8,1.68,1.69,46700,0.0,1.0
2005-02-01,1.71,1.75,1.7,1.73,21400,1.71,1.75,1.7,1.73,21400,0.0,1.0
2005-02-02,1.65,1.75,1.6,1.7,156800,1.65,1.75,1.6,1.7,156800,0.0,1.0
2005-02-03,1.75,1.75,1.61,1.61,80600,1.75,1.75,1.61,1.61,80600,0.0,1.0
2005-02-04,1.72,1.78,1.7,1.75,13200,1.72,1.78,1.7,1.75,13200,0.0,1.0
2005-02-07,1.73,1.77,1.7,1.76,309500,1.73,1.77,1.7,1.76,309500,0.0,1.0
2005-02-08,1.77,1.8,1.72,1.8,32900,1.77,1.8,1.72,1.8,32900,0.0,1.0
2005-02-09,1.72,1.764,1.72,1.72,24700,1.72,1.764,1.72,1.72,24700,0.0,1.0
2005-02-10,1.75,1.77,1.66,1.66,122800,1.75,1.77,1.66,1.66,122800,0.0,1.0
2005-02-11,1.74,1.82,1.72,1.78,50500,1.74,1.82,1.72,1.78,50500,0.0,1.0
2005-02-14,1.74,1.79,1.73,1.76,6300,1.74,1.79,1.73,1.76,6300,0.0,1.0
2005-02-15,1.84,1.84,1.74,1.78,15800,1.84,1.84,1.74,1.78,15800,0.0,1.0
2005-02-16,1.84,1.94,1.801,1.84,45800,1.84,1.94,1.801,1.84,45800,0.0,1.0
2005-02-17,1.81,1.87,1.8,1.82,40700,1.81,1.87,1.8,1.82,40700,0.0,1.0
2005-02-18,1.79,1.83,1.76,1.83,5500,1.79,1.83,1.76,1.83,5500,0.0,1.0
2005-02-22,1.85,1.94,1.78,1.84,40200,1.85,1.94,1.78,1.84,40200,0.0,1.0
2005-02-23,1.82,1.83,1.78,1.8,4500,1.82,1.83,1.78,1.8,4500,0.0,1.0
2005-02-24,1.89,1.9,1.8,1.8,15500,1.89,1.9,1.8,1.8,15500,0.0,1.0
2005-02-25,1.89,1.89,1.82,1.84,22000,1.89,1.89,1.82,1.84,22000,0.0,1.0
2005-02-28,1.93,2.0,1.86,1.86,53600,1.93,2.0,1.86,1.86,53600,0.0,1.0
2005-03-01,2.02,2.13,1.97,1.97,118900,2.02,2.13,1.97,1.97,118900,0.0,1.0
2005-03-02,1.94,2.05,1.86,2.01,50200,1.94,2.05,1.86,2.01,50200,0.0,1.0
2005-03-03,1.94,2.2,1.94,2.01,1208900,1.94,2.2,1.94,2.01,1208900,0.0,1.0
2005-03-04,1.99,2.03,1.91,1.98,173100,1.99,2.03,1.91,1.98,173100,0.0,1.0
2005-03-07,1.9,2.0,1.86,1.98,285600,1.9,2.0,1.86,1.98,285600,0.0,1.0
2005-03-08,1.88,1.9,1.87,1.9,81300,1.88,1.9,1.87,1.9,81300,0.0,1.0
2005-03-09,1.89,1.9,1.86,1.861,51700,1.89,1.9,1.86,1.861,51700,0.0,1.0
2005-03-10,1.9,1.9,1.85,1.85,54200,1.9,1.9,1.85,1.85,54200,0.0,1.0
2005-03-11,1.9,1.97,1.89,1.93,92400,1.9,1.97,1.89,1.93,92400,0.0,1.0
2005-03-14,1.879,1.95,1.85,1.88,68400,1.879,1.95,1.85,1.88,68400,0.0,1.0
2005-03-15,1.87,1.95,1.7,1.73,57700,1.87,1.95,1.7,1.73,57700,0.0,1.0
2005-03-16,1.83,1.85,1.801,1.82,2200,1.83,1.85,1.801,1.82,2200,0.0,1.0
2005-03-17,1.91,1.94,1.78,1.83,22200,1.91,1.94,1.78,1.83,22200,0.0,1.0
2005-03-18,1.91,1.95,1.89,1.92,24500,1.91,1.95,1.89,1.92,24500,0.0,1.0
2005-03-21,1.91,1.91,1.86,1.91,8700,1.91,1.91,1.86,1.91,8700,0.0,1.0
2005-03-22,1.84,1.92,1.82,1.9,3500,1.84,1.92,1.82,1.9,3500,0.0,1.0
2005-03-23,1.79,1.85,1.72,1.72,34400,1.79,1.85,1.72,1.72,34400,0.0,1.0
2005-03-24,1.83,1.9,1.8,1.85,13000,1.83,1.9,1.8,1.85,13000,0.0,1.0
2005-03-28,1.8,1.88,1.8,1.81,14500,1.8,1.88,1.8,1.81,14500,0.0,1.0
2005-03-29,1.78,1.85,1.76,1.78,9900,1.78,1.85,1.76,1.78,9900,0.0,1.0
2005-03-30,1.81,1.82,1.8,1.8,8400,1.81,1.82,1.8,1.8,8400,0.0,1.0
2005-03-31,1.88,1.88,1.79,1.81,9400,1.88,1.88,1.79,1.81,9400,0.0,1.0
2005-04-01,1.81,1.83,1.79,1.83,2300,1.81,1.83,1.79,1.83,2300,0.0,1.0
2005-04-04,1.71,1.81,1.71,1.81,14000,1.71,1.81,1.71,1.81,14000,0.0,1.0
2005-04-05,1.72,1.74,1.69,1.73,33400,1.72,1.74,1.69,1.73,33400,0.0,1.0
2005-04-06,1.71,1.75,1.71,1.73,2400,1.71,1.75,1.71,1.73,2400,0.0,1.0
2005-04-07,1.68,1.73,1.68,1.69,21700,1.68,1.73,1.68,1.69,21700,0.0,1.0
2005-04-08,1.67,1.72,1.64,1.64,60100,1.67,1.72,1.64,1.64,60100,0.0,1.0
2005-04-11,1.69,1.7,1.68,1.7,400,1.69,1.7,1.68,1.7,400,0.0,1.0
2005-04-12,1.69,1.69,1.59,1.65,38300,1.69,1.69,1.59,1.65,38300,0.0,1.0
2005-04-13,1.64,1.67,1.6,1.6,15500,1.64,1.67,1.6,1.6,15500,0.0,1.0
2005-04-14,1.64,1.64,1.62,1.62,800,1.64,1.64,1.62,1.62,800,0.0,1.0
2005-04-15,1.6,1.63,1.59,1.62,34600,1.6,1.63,1.59,1.62,34600,0.0,1.0
2005-04-18,1.55,1.64,1.46,1.48,30600,1.55,1.64,1.46,1.48,30600,0.0,1.0
2005-04-19,1.65,1.65,1.56,1.56,26600,1.65,1.65,1.56,1.56,26600,0.0,1.0
2005-04-20,1.69,1.76,1.65,1.69,24900,1.69,1.76,1.65,1.69,24900,0.0,1.0
2005-04-21,1.76,1.79,1.74,1.74,13900,1.76,1.79,1.74,1.74,13900,0.0,1.0
2005-04-22,1.77,1.78,1.74,1.75,5700,1.77,1.78,1.74,1.75,5700,0.0,1.0
2005-04-25,1.75,1.8,1.72,1.74,2000,1.75,1.8,1.72,1.74,2000,0.0,1.0
2005-04-26,1.75,1.784,1.74,1.74,1200,1.75,1.784,1.74,1.74,1200,0.0,1.0
2005-04-27,1.79,1.82,1.76,1.82,5800,1.79,1.82,1.76,1.82,5800,0.0,1.0
2005-04-28,1.73,1.79,1.73,1.77,10500,1.73,1.79,1.73,1.77,10500,0.0,1.0
2005-04-29,1.86,1.86,1.55,1.55,27800,1.86,1.86,1.55,1.55,27800,0.0,1.0
2005-05-02,1.76,1.86,1.75,1.86,10100,1.76,1.86,1.75,1.86,10100,0.0,1.0
2005-05-03,1.96,1.96,1.87,1.87,32600,1.96,1.96,1.87,1.87,32600,0.0,1.0
2005-05-04,1.93,1.98,1.89,1.98,24800,1.93,1.98,1.89,1.98,24800,0.0,1.0
2005-05-05,1.92,1.93,1.88,1.88,5800,1.92,1.93,1.88,1.88,5800,0.0,1.0
2005-05-06,1.9,1.91,1.88,1.91,10200,1.9,1.91,1.88,1.91,10200,0.0,1.0
2005-05-09,1.92,1.92,1.85,1.85,5900,1.92,1.92,1.85,1.85,5900,0.0,1.0
2005-05-10,1.94,1.97,1.9,1.9,12100,1.94,1.97,1.9,1.9,12100,0.0,1.0
2005-05-11,1.928,1.97,1.928,1.95,2800,1.928,1.97,1.928,1.95,2800,0.0,1.0
2005-05-12,1.98,1.98,1.921,1.921,6800,1.98,1.98,1.921,1.921,6800,0.0,1.0
2005-05-13,1.96,2.03,1.94,2.03,5500,1.96,2.03,1.94,2.03,5500,0.0,1.0
2005-05-16,2.07,2.08,1.95,1.98,32200,2.07,2.08,1.95,1.98,32200,0.0,1.0
2005-05-17,2.02,2.03,1.99,2.01,9000,2.02,2.03,1.99,2.01,9000,0.0,1.0
2005-05-18,1.95,2.06,1.95,2.03,92700,1.95,2.06,1.95,2.03,92700,0.0,1.0
2005-05-19,1.98,2.0,1.89,1.93,14800,1.98,2.0,1.89,1.93,14800,0.0,1.0
2005-05-20,1.87,1.96,1.85,1.96,22800,1.87,1.96,1.85,1.96,22800,0.0,1.0
2005-05-23,1.92,1.94,1.76,1.76,2100,1.92,1.94,1.76,1.76,2100,0.0,1.0
2005-05-24,1.92,1.99,1.89,1.91,23300,1.92,1.99,1.89,1.91,23300,0.0,1.0
2005-05-25,2.03,2.08,1.97,2.03,98500,2.03,2.08,1.97,2.03,98500,0.0,1.0
2005-05-26,2.08,2.09,1.93,2.05,76100,2.08,2.09,1.93,2.05,76100,0.0,1.0
2005-05-27,2.21,2.25,2.09,2.09,83900,2.21,2.25,2.09,2.09,83900,0.0,1.0
2005-05-31,2.19,2.21,2.0701,2.21,26200,2.19,2.21,2.0701,2.21,26200,0.0,1.0
2005-06-01,2.18,2.2,2.12,2.2,8200,2.18,2.2,2.12,2.2,8200,0.0,1.0
2005-06-02,2.1,2.14,2.01,2.13,36900,2.1,2.14,2.01,2.13,36900,0.0,1.0
2005-06-03,2.038,2.07,2.0,2.07,13100,2.038,2.07,2.0,2.07,13100,0.0,1.0
2005-06-06,2.01,2.02,1.98,1.98,12700,2.01,2.02,1.98,1.98,12700,0.0,1.0
2005-06-07,2.08,2.15,2.02,2.06,10200,2.08,2.15,2.02,2.06,10200,0.0,1.0
2005-06-08,2.099,2.12,2.03,2.06,5200,2.099,2.12,2.03,2.06,5200,0.0,1.0
2005-06-09,2.03,2.1,2.03,2.05,11200,2.03,2.1,2.03,2.05,11200,0.0,1.0
2005-06-10,2.04,2.06,2.04,2.06,1200,2.04,2.06,2.04,2.06,1200,0.0,1.0
2005-06-13,2.0,2.15,1.95,2.15,10100,2.0,2.15,1.95,2.15,10100,0.0,1.0
2005-06-14,2.08,2.11,1.98,2.05,8700,2.08,2.11,1.98,2.05,8700,0.0,1.0
2005-06-15,2.06,2.09,2.02,2.06,4900,2.06,2.09,2.02,2.06,4900,0.0,1.0
2005-06-16,2.2,2.2,1.93,1.93,20600,2.2,2.2,1.93,1.93,20600,0.0,1.0
2005-06-17,2.21,2.23,2.14,2.17,20600,2.21,2.23,2.14,2.17,20600,0.0,1.0
2005-06-20,2.2,2.27,2.16,2.24,7400,2.2,2.27,2.16,2.24,7400,0.0,1.0
2005-06-21,2.13,2.2,2.11,2.1401,6900,2.13,2.2,2.11,2.1401,6900,0.0,1.0
2005-06-22,2.15,2.23,1.9,1.9,113900,2.15,2.23,1.9,1.9,113900,0.0,1.0
2005-06-23,2.16,2.2,2.1,2.11,8100,2.16,2.2,2.1,2.11,8100,0.0,1.0
2005-06-24,2.07,2.18,2.07,2.11,6400,2.07,2.18,2.07,2.11,6400,0.0,1.0
2005-06-27,2.1,2.1,2.03,2.08,23700,2.1,2.1,2.03,2.08,23700,0.0,1.0
2005-06-28,2.16,2.2,2.06,2.11,21400,2.16,2.2,2.06,2.11,21400,0.0,1.0
2005-06-29,2.21,2.23,2.11,2.11,46200,2.21,2.23,2.11,2.11,46200,0.0,1.0
2005-06-30,2.22,2.23,2.19,2.21,32600,2.22,2.23,2.19,2.21,32600,0.0,1.0
2005-07-01,2.21,2.22,2.19,2.2,6000,2.21,2.22,2.19,2.2,6000,0.0,1.0
2005-07-05,2.22,2.3,2.14,2.14,27900,2.22,2.3,2.14,2.14,27900,0.0,1.0
2005-07-06,2.26,2.29,2.24,2.29,14600,2.26,2.29,2.24,2.29,14600,0.0,1.0
2005-07-07,2.28,2.35,2.21,2.26,26900,2.28,2.35,2.21,2.26,26900,0.0,1.0
2005-07-08,2.31,2.32,2.25,2.25,16200,2.31,2.32,2.25,2.25,16200,0.0,1.0
2005-07-11,2.29,2.306,2.27,2.3,17900,2.29,2.306,2.27,2.3,17900,0.0,1.0
2005-07-12,2.21,2.37,2.21,2.31,9600,2.21,2.37,2.21,2.31,9600,0.0,1.0
2005-07-13,2.32,2.32,2.2,2.2,8700,2.32,2.32,2.2,2.2,8700,0.0,1.0
2005-07-14,2.42,2.5,2.349,2.4,71600,2.42,2.5,2.349,2.4,71600,0.0,1.0
2005-07-15,2.45,2.46,2.37,2.44,13100,2.45,2.46,2.37,2.44,13100,0.0,1.0
2005-07-18,2.46,2.56,2.45,2.45,75500,2.46,2.56,2.45,2.45,75500,0.0,1.0
2005-07-19,2.48,2.48,2.37,2.45,23800,2.48,2.48,2.37,2.45,23800,0.0,1.0
2005-07-20,2.47,2.47,2.42,2.451,16400,2.47,2.47,2.42,2.451,16400,0.0,1.0
2005-07-21,2.46,2.48,2.42,2.43,11600,2.46,2.48,2.42,2.43,11600,0.0,1.0
2005-07-22,2.43,2.48,2.43,2.43,9200,2.43,2.48,2.43,2.43,9200,0.0,1.0
2005-07-25,2.42,2.47,2.35,2.43,13000,2.42,2.47,2.35,2.43,13000,0.0,1.0
2005-07-26,2.42,2.59,2.38,2.59,29600,2.42,2.59,2.38,2.59,29600,0.0,1.0
2005-07-27,2.49,2.549,2.41,2.42,51200,2.49,2.549,2.41,2.42,51200,0.0,1.0
2005-07-28,2.48,2.49,2.43,2.45,9400,2.48,2.49,2.43,2.45,9400,0.0,1.0
2005-07-29,2.45,2.48,2.45,2.48,25200,2.45,2.48,2.45,2.48,25200,0.0,1.0
2005-08-01,2.4,2.44,2.33,2.411,14500,2.4,2.44,2.33,2.411,14500,0.0,1.0
2005-08-02,2.45,2.56,2.39,2.56,3200,2.45,2.56,2.39,2.56,3200,0.0,1.0
2005-08-03,2.37,2.45,2.37,2.43,6800,2.37,2.45,2.37,2.43,6800,0.0,1.0
2005-08-04,2.44,2.444,2.38,2.4001,2400,2.44,2.444,2.38,2.4001,2400,0.0,1.0
2005-08-05,2.39,2.43,2.35,2.43,14100,2.39,2.43,2.35,2.43,14100,0.0,1.0
2005-08-08,2.33,2.34,2.3,2.34,7700,2.33,2.34,2.3,2.34,7700,0.0,1.0
2005-08-09,2.22,2.3,2.21,2.3,25600,2.22,2.3,2.21,2.3,25600,0.0,1.0
2005-08-10,2.08,2.22,1.95,2.22,34300,2.08,2.22,1.95,2.22,34300,0.0,1.0
2005-08-11,2.21,2.22,1.98,1.98,14500,2.21,2.22,1.98,1.98,14500,0.0,1.0
2005-08-12,2.18,2.22,2.11,2.13,4200,2.18,2.22,2.11,2.13,4200,0.0,1.0
2005-08-15,2.1,2.14,2.09,2.09,16400,2.1,2.14,2.09,2.09,16400,0.0,1.0
2005-08-16,2.12,2.13,2.1,2.11,7400,2.12,2.13,2.1,2.11,7400,0.0,1.0
2005-08-17,2.06,2.11,2.02,2.02,21000,2.06,2.11,2.02,2.02,21000,0.0,1.0
2005-08-18,2.04,2.06,2.04,2.0401,8700,2.04,2.06,2.04,2.0401,8700,0.0,1.0
2005-08-19,2.06,2.09,2.04,2.04,10900,2.06,2.09,2.04,2.04,10900,0.0,1.0
2005-08-22,2.07,2.13,2.03,2.06,18900,2.07,2.13,2.03,2.06,18900,0.0,1.0
2005-08-23,2.16,2.2,2.1,2.11,4400,2.16,2.2,2.1,2.11,4400,0.0,1.0
2005-08-24,2.21,2.21,2.1442,2.17,3800,2.21,2.21,2.1442,2.17,3800,0.0,1.0
2005-08-25,2.22,2.304,2.22,2.23,10800,2.22,2.304,2.22,2.23,10800,0.0,1.0
2005-08-26,2.25,2.26,2.22,2.22,5300,2.25,2.26,2.22,2.22,5300,0.0,1.0
2005-08-29,2.21,2.23,2.17,2.21,2900,2.21,2.23,2.17,2.21,2900,0.0,1.0
2005-08-30,2.14,2.19,2.14,2.16,8900,2.14,2.19,2.14,2.16,8900,0.0,1.0
2005-08-31,2.22,2.23,2.13,2.13,8200,2.22,2.23,2.13,2.13,8200,0.0,1.0
2005-09-01,2.17,2.3,2.17,2.24,2300,2.17,2.3,2.17,2.24,2300,0.0,1.0
2005-09-02,2.12,2.16,2.11,2.16,35300,2.12,2.16,2.11,2.16,35300,0.0,1.0
2005-09-06,2.14,2.19,2.11,2.12,5400,2.14,2.19,2.11,2.12,5400,0.0,1.0
2005-09-07,2.41,2.41,2.1,2.1,32600,2.41,2.41,2.1,2.1,32600,0.0,1.0
2005-09-08,2.31,2.43,2.31,2.43,10300,2.31,2.43,2.31,2.43,10300,0.0,1.0
2005-09-09,2.42,2.43,2.298,2.3,3200,2.42,2.43,2.298,2.3,3200,0.0,1.0
2005-09-12,2.328,2.43,2.23,2.43,19800,2.328,2.43,2.23,2.43,19800,0.0,1.0
2005-09-13,2.36,2.37,2.3,2.345,1900,2.36,2.37,2.3,2.345,1900,0.0,1.0
2005-09-14,2.29,2.35,2.29,2.32,1900,2.29,2.35,2.29,2.32,1900,0.0,1.0
2005-09-15,2.39,2.39,2.29,2.29,2300,2.39,2.39,2.29,2.29,2300,0.0,1.0
2005-09-16,2.31,2.35,2.31,2.35,5000,2.31,2.35,2.31,2.35,5000,0.0,1.0
2005-09-19,2.26,2.32,2.24,2.3,13300,2.26,2.32,2.24,2.3,13300,0.0,1.0
2005-09-20,2.35,2.396,2.29,2.31,6000,2.35,2.396,2.29,2.31,6000,0.0,1.0
2005-09-21,2.41,2.41,2.25,2.25,7500,2.41,2.41,2.25,2.25,7500,0.0,1.0
2005-09-22,2.42,2.45,2.3,2.42,38400,2.42,2.45,2.3,2.42,38400,0.0,1.0
2005-09-23,2.38,2.4,2.34,2.4,8300,2.38,2.4,2.34,2.4,8300,0.0,1.0
2005-09-26,2.37,2.39,2.29,2.29,21400,2.37,2.39,2.29,2.29,21400,0.0,1.0
2005-09-27,2.37,2.37,2.27,2.31,2500,2.37,2.37,2.27,2.31,2500,0.0,1.0
2005-09-28,2.38,2.4,2.32,2.33,1900,2.38,2.4,2.32,2.33,1900,0.0,1.0
2005-09-29,2.42,2.43,2.28,2.28,23900,2.42,2.43,2.28,2.28,23900,0.0,1.0
2005-09-30,2.43,2.44,2.33,2.33,45200,2.43,2.44,2.33,2.33,45200,0.0,1.0
2005-10-03,2.37,2.4,2.37,2.4,1900,2.37,2.4,2.37,2.4,1900,0.0,1.0
2005-10-04,2.31,2.36,2.3,2.36,8300,2.31,2.36,2.3,2.36,8300,0.0,1.0
2005-10-05,2.31,2.32,2.27,2.27,22800,2.31,2.32,2.27,2.27,22800,0.0,1.0
2005-10-06,2.3,2.31,2.25,2.29,11500,2.3,2.31,2.25,2.29,11500,0.0,1.0
2005-10-07,2.43,2.43,2.25,2.25,7400,2.43,2.43,2.25,2.25,7400,0.0,1.0
2005-10-10,2.4,2.43,2.39,2.42,2800,2.4,2.43,2.39,2.42,2800,0.0,1.0
2005-10-11,2.34,2.39,2.15,2.39,6800,2.34,2.39,2.15,2.39,6800,0.0,1.0
2005-10-12,2.36,2.38,2.34,2.341,5200,2.36,2.38,2.34,2.341,5200,0.0,1.0
2005-10-13,2.37,2.57,2.31,2.57,18100,2.37,2.57,2.31,2.57,18100,0.0,1.0
2005-10-14,2.33,2.364,2.27,2.27,3500,2.33,2.364,2.27,2.27,3500,0.0,1.0
2005-10-17,2.29,2.33,2.25,2.33,4000,2.29,2.33,2.25,2.33,4000,0.0,1.0
2005-10-18,2.25,2.27,2.23,2.24,6000,2.25,2.27,2.23,2.24,6000,0.0,1.0
2005-10-19,2.27,2.27,2.14,2.26,28400,2.27,2.27,2.14,2.26,28400,0.0,1.0
2005-10-20,2.25,2.25,2.2,2.25,12200,2.25,2.25,2.2,2.25,12200,0.0,1.0
2005-10-21,2.22,2.25,2.16,2.25,5600,2.22,2.25,2.16,2.25,5600,0.0,1.0
2005-10-24,2.22,2.22,2.15,2.15,17400,2.22,2.22,2.15,2.15,17400,0.0,1.0
2005-10-25,2.17,2.22,2.12,2.16,30000,2.17,2.22,2.12,2.16,30000,0.0,1.0
2005-10-26,2.2,2.22,2.1701,2.1701,3400,2.2,2.22,2.1701,2.1701,3400,0.0,1.0
2005-10-27,2.171,2.19,2.17,2.18,3600,2.171,2.19,2.17,2.18,3600,0.0,1.0
2005-10-28,2.19,2.2,2.1,2.1,37900,2.19,2.2,2.1,2.1,37900,0.0,1.0
2005-10-31,2.19,2.19,2.03,2.06,4700,2.19,2.19,2.03,2.06,4700,0.0,1.0
2005-11-01,2.13,2.18,2.12,2.18,3300,2.13,2.18,2.12,2.18,3300,0.0,1.0
2005-11-02,2.26,2.35,2.07,2.07,80700,2.26,2.35,2.07,2.07,80700,0.0,1.0
2005-11-03,2.27,2.38,2.24,2.25,31200,2.27,2.38,2.24,2.25,31200,0.0,1.0
2005-11-04,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2005-11-07,2.34,2.35,2.21,2.23,5100,2.34,2.35,2.21,2.23,5100,0.0,1.0
2005-11-08,2.312,2.35,2.28,2.2901,3000,2.312,2.35,2.28,2.2901,3000,0.0,1.0
2005-11-09,2.4,2.44,2.31,2.35,109500,2.4,2.44,2.31,2.35,109500,0.0,1.0
2005-11-10,2.4,2.4,2.2775,2.4,7400,2.4,2.4,2.2775,2.4,7400,0.0,1.0
2005-11-11,2.403,2.43,2.39,2.399,23200,2.403,2.43,2.39,2.399,23200,0.0,1.0
2005-11-14,2.43,2.49,2.41,2.41,29600,2.43,2.49,2.41,2.41,29600,0.0,1.0
2005-11-15,2.37,2.54,2.32,2.54,10500,2.37,2.54,2.32,2.54,10500,0.0,1.0
2005-11-16,2.43,2.48,2.38,2.43,6400,2.43,2.48,2.38,2.43,6400,0.0,1.0
2005-11-17,2.43,2.45,2.39,2.44,11800,2.43,2.45,2.39,2.44,11800,0.0,1.0
2005-11-18,2.37,2.4399,2.37,2.43,3100,2.37,2.4399,2.37,2.43,3100,0.0,1.0
2005-11-21,2.35,2.37,2.35,2.36,5500,2.35,2.37,2.35,2.36,5500,0.0,1.0
2005-11-22,2.34,2.34,2.25,2.28,2000,2.34,2.34,2.25,2.28,2000,0.0,1.0
2005-11-23,2.31,2.34,2.27,2.33,15800,2.31,2.34,2.27,2.33,15800,0.0,1.0
2005-11-25,2.31,2.32,2.23,2.23,3000,2.31,2.32,2.23,2.23,3000,0.0,1.0
2005-11-28,2.43,2.43,2.28,2.34,24300,2.43,2.43,2.28,2.34,24300,0.0,1.0
2005-11-29,2.33,2.37,2.33,2.37,500,2.33,2.37,2.33,2.37,500,0.0,1.0
2005-11-30,2.34,2.45,2.26,2.34,20500,2.34,2.45,2.26,2.34,20500,0.0,1.0
2005-12-01,2.56,2.58,2.35,2.44,96400,2.56,2.58,2.35,2.44,96400,0.0,1.0
2005-12-02,2.5801,2.64,2.5,2.59,22200,2.5801,2.64,2.5,2.59,22200,0.0,1.0
2005-12-05,2.8,2.82,2.6,2.6,92900,2.8,2.82,2.6,2.6,92900,0.0,1.0
2005-12-06,2.83,2.89,2.72,2.75,40100,2.83,2.89,2.72,2.75,40100,0.0,1.0
2005-12-07,2.85,2.92,2.81,2.83,69300,2.85,2.92,2.81,2.83,69300,0.0,1.0
2005-12-08,2.94,3.02,2.88,2.88,86200,2.94,3.02,2.88,2.88,86200,0.0,1.0
2005-12-09,3.0,3.04,2.9,3.04,30300,3.0,3.04,2.9,3.04,30300,0.0,1.0
2005-12-12,3.17,3.17,2.99,3.04,77500,3.17,3.17,2.99,3.04,77500,0.0,1.0
2005-12-13,3.12,3.25,3.06,3.2,41600,3.12,3.25,3.06,3.2,41600,0.0,1.0
2005-12-14,3.1,3.12,2.95,3.05,41700,3.1,3.12,2.95,3.05,41700,0.0,1.0
2005-12-15,3.1,3.1,3.04,3.07,5200,3.1,3.1,3.04,3.07,5200,0.0,1.0
2005-12-16,3.09,3.17,2.93,3.1,72200,3.09,3.17,2.93,3.1,72200,0.0,1.0
2005-12-19,3.01,3.06,2.9845,3.06,27900,3.01,3.06,2.9845,3.06,27900,0.0,1.0
2005-12-20,3.09,3.12,2.9,2.93,40400,3.09,3.12,2.9,2.93,40400,0.0,1.0
2005-12-21,3.13,3.21,3.03,3.08,25400,3.13,3.21,3.03,3.08,25400,0.0,1.0
2005-12-22,3.072,3.17,3.06,3.12,12700,3.072,3.17,3.06,3.12,12700,0.0,1.0
2005-12-23,3.1,3.1,3.01,3.07,15800,3.1,3.1,3.01,3.07,15800,0.0,1.0
2005-12-27,3.02,3.05,2.98,3.041,11100,3.02,3.05,2.98,3.041,11100,0.0,1.0
2005-12-28,3.07,3.16,3.05,3.14,20200,3.07,3.16,3.05,3.14,20200,0.0,1.0
2005-12-29,3.09,3.13,3.03,3.07,12600,3.09,3.13,3.03,3.07,12600,0.0,1.0
2005-12-30,3.14,3.4,3.05,3.08,55600,3.14,3.4,3.05,3.08,55600,0.0,1.0
2006-01-03,3.19,3.25,3.07,3.25,37600,3.19,3.25,3.07,3.25,37600,0.0,1.0
2006-01-04,3.13,3.17,3.08,3.12,15700,3.13,3.17,3.08,3.12,15700,0.0,1.0
2006-01-05,3.22,3.23,3.05,3.05,54600,3.22,3.23,3.05,3.05,54600,0.0,1.0
2006-01-06,3.37,3.37,3.17,3.29,42100,3.37,3.37,3.17,3.29,42100,0.0,1.0
2006-01-09,3.33,3.37,3.26,3.37,34400,3.33,3.37,3.26,3.37,34400,0.0,1.0
2006-01-10,3.52,3.55,3.21,3.21,118100,3.52,3.55,3.21,3.21,118100,0.0,1.0
2006-01-11,3.43,3.61,3.4,3.5,66500,3.43,3.61,3.4,3.5,66500,0.0,1.0
2006-01-12,3.5,3.59,3.4,3.59,26400,3.5,3.59,3.4,3.59,26400,0.0,1.0
2006-01-13,3.49,3.55,3.4128,3.55,25800,3.49,3.55,3.4128,3.55,25800,0.0,1.0
2006-01-17,3.386,3.49,3.33,3.46,44900,3.386,3.49,3.33,3.46,44900,0.0,1.0
2006-01-18,3.39,3.4,3.26,3.3,40600,3.39,3.4,3.26,3.3,40600,0.0,1.0
2006-01-19,3.44,3.51,3.4,3.45,19400,3.44,3.51,3.4,3.45,19400,0.0,1.0
2006-01-20,3.4,3.46,3.32,3.32,25800,3.4,3.46,3.32,3.32,25800,0.0,1.0
2006-01-23,3.27,3.47,3.26,3.36,45700,3.27,3.47,3.26,3.36,45700,0.0,1.0
2006-01-24,3.42,3.42,3.23,3.23,28800,3.42,3.42,3.23,3.23,28800,0.0,1.0
2006-01-25,3.48,3.52,3.388,3.48,19100,3.48,3.52,3.388,3.48,19100,0.0,1.0
2006-01-26,3.46,3.48,3.38,3.48,27600,3.46,3.48,3.38,3.48,27600,0.0,1.0
2006-01-27,3.36,3.46,3.34,3.46,10000,3.36,3.46,3.34,3.46,10000,0.0,1.0
2006-01-30,3.42,3.43,3.34,3.39,43500,3.42,3.43,3.34,3.39,43500,0.0,1.0
2006-01-31,3.39,3.42,3.36,3.36,16900,3.39,3.42,3.36,3.36,16900,0.0,1.0
2006-02-01,3.43,3.45,3.34,3.44,18300,3.43,3.45,3.34,3.44,18300,0.0,1.0
2006-02-02,3.33,3.46,3.28,3.46,25000,3.33,3.46,3.28,3.46,25000,0.0,1.0
2006-02-03,3.28,3.31,3.22,3.29,17400,3.28,3.31,3.22,3.29,17400,0.0,1.0
2006-02-06,3.25,3.34,3.15,3.3,67100,3.25,3.34,3.15,3.3,67100,0.0,1.0
2006-02-07,3.17,3.23,3.125,3.21,24800,3.17,3.23,3.125,3.21,24800,0.0,1.0
2006-02-08,3.17,3.3,3.05,3.22,22700,3.17,3.3,3.05,3.22,22700,0.0,1.0
2006-02-09,3.15,3.18,3.09,3.09,5500,3.15,3.18,3.09,3.09,5500,0.0,1.0
2006-02-10,3.12,3.19,3.12,3.15,2800,3.12,3.19,3.12,3.15,2800,0.0,1.0
2006-02-13,3.14,3.1899,3.02,3.02,7800,3.14,3.1899,3.02,3.02,7800,0.0,1.0
2006-02-14,3.21,3.21,3.01,3.01,12700,3.21,3.21,3.01,3.01,12700,0.0,1.0
2006-02-15,3.15,3.23,3.13,3.22,16700,3.15,3.23,3.13,3.22,16700,0.0,1.0
2006-02-16,3.2,3.22,3.12,3.15,10200,3.2,3.22,3.12,3.15,10200,0.0,1.0
2006-02-17,3.36,3.36,3.09,3.09,22500,3.36,3.36,3.09,3.09,22500,0.0,1.0
2006-02-21,3.18,3.3,3.17,3.26,5500,3.18,3.3,3.17,3.26,5500,0.0,1.0
2006-02-22,3.27,3.33,3.19,3.29,36700,3.27,3.33,3.19,3.29,36700,0.0,1.0
2006-02-23,3.3,3.33,3.22,3.2695,9500,3.3,3.33,3.22,3.2695,9500,0.0,1.0
2006-02-24,3.33,3.35,3.24,3.29,23000,3.33,3.35,3.24,3.29,23000,0.0,1.0
2006-02-27,3.27,3.38,3.27,3.33,39300,3.27,3.38,3.27,3.33,39300,0.0,1.0
2006-02-28,3.56,3.62,3.34,3.35,71200,3.56,3.62,3.34,3.35,71200,0.0,1.0
2006-03-01,3.75,3.8,3.58,3.58,170000,3.75,3.8,3.58,3.58,170000,0.0,1.0
2006-03-02,3.69,3.8,3.62,3.8,58500,3.69,3.8,3.62,3.8,58500,0.0,1.0
2006-03-03,3.62,3.69,3.62,3.67,21000,3.62,3.69,3.62,3.67,21000,0.0,1.0
2006-03-06,3.64,3.69,3.62,3.66,28100,3.64,3.69,3.62,3.66,28100,0.0,1.0
2006-03-07,3.6,3.63,3.6,3.62,9800,3.6,3.63,3.6,3.62,9800,0.0,1.0
2006-03-08,3.61,3.69,3.6,3.69,1674400,3.61,3.69,3.6,3.69,1674400,0.0,1.0
2006-03-09,3.6,3.69,3.6,3.6,41700,3.6,3.69,3.6,3.6,41700,0.0,1.0
2006-03-10,3.61,3.65,3.59,3.64,35800,3.61,3.65,3.59,3.64,35800,0.0,1.0
2006-03-13,3.62,3.64,3.6,3.6,22600,3.62,3.64,3.6,3.6,22600,0.0,1.0
2006-03-14,3.61,3.64,3.6,3.6,20700,3.61,3.64,3.6,3.6,20700,0.0,1.0
2006-03-15,3.64,3.69,3.6018,3.67,29000,3.64,3.69,3.6018,3.67,29000,0.0,1.0
2006-03-16,3.6,3.64,3.53,3.61,26400,3.6,3.64,3.53,3.61,26400,0.0,1.0
2006-03-17,3.56,3.6,3.55,3.59,5000,3.56,3.6,3.55,3.59,5000,0.0,1.0
2006-03-20,3.6,3.61,3.52,3.52,22800,3.6,3.61,3.52,3.52,22800,0.0,1.0
2006-03-21,3.55,3.56,3.51,3.556,23500,3.55,3.56,3.51,3.556,23500,0.0,1.0
2006-03-22,3.56,3.6,3.51,3.6,16200,3.56,3.6,3.51,3.6,16200,0.0,1.0
2006-03-23,3.56,3.57,3.55,3.56,10200,3.56,3.57,3.55,3.56,10200,0.0,1.0
2006-03-24,3.69,3.69,3.59,3.59,27400,3.69,3.69,3.59,3.59,27400,0.0,1.0
2006-03-27,3.69,3.91,3.69,3.71,36300,3.69,3.91,3.69,3.71,36300,0.0,1.0
2006-03-28,3.75,3.84,3.63,3.63,38000,3.75,3.84,3.63,3.63,38000,0.0,1.0
2006-03-29,3.75,3.76,3.71,3.75,20400,3.75,3.76,3.71,3.75,20400,0.0,1.0
2006-03-30,3.79,3.8,3.7484,3.75,17600,3.79,3.8,3.7484,3.75,17600,0.0,1.0
2006-03-31,3.78,3.78,3.71,3.76,13100,3.78,3.78,3.71,3.76,13100,0.0,1.0
2006-04-03,3.71,3.87,3.66,3.87,43000,3.71,3.87,3.66,3.87,43000,0.0,1.0
2006-04-04,3.71,3.76,3.66,3.74,26500,3.71,3.76,3.66,3.74,26500,0.0,1.0
2006-04-05,3.68,3.7,3.53,3.6548,27000,3.68,3.7,3.53,3.6548,27000,0.0,1.0
2006-04-06,3.77,3.78,3.69,3.69,12600,3.77,3.78,3.69,3.69,12600,0.0,1.0
2006-04-07,3.73,3.81,3.65,3.78,39000,3.73,3.81,3.65,3.78,39000,0.0,1.0
2006-04-10,3.7,3.763,3.6,3.763,19500,3.7,3.763,3.6,3.763,19500,0.0,1.0
2006-04-11,3.66,3.73,3.61,3.73,8500,3.66,3.73,3.61,3.73,8500,0.0,1.0
2006-04-12,3.66,3.66,3.62,3.66,9400,3.66,3.66,3.62,3.66,9400,0.0,1.0
2006-04-13,3.61,3.66,3.6,3.6,10600,3.61,3.66,3.6,3.6,10600,0.0,1.0
2006-04-17,3.659,3.68,3.55,3.55,23800,3.659,3.68,3.55,3.55,23800,0.0,1.0
2006-04-18,3.68,3.69,3.63,3.67,14500,3.68,3.69,3.63,3.67,14500,0.0,1.0
2006-04-19,3.68,3.75,3.43,3.75,29500,3.68,3.75,3.43,3.75,29500,0.0,1.0
2006-04-20,3.68,3.69,3.63,3.68,26000,3.68,3.69,3.63,3.68,26000,0.0,1.0
2006-04-21,3.66,3.77,3.61,3.77,20200,3.66,3.77,3.61,3.77,20200,0.0,1.0
2006-04-24,3.54,3.61,3.53,3.58,31100,3.54,3.61,3.53,3.58,31100,0.0,1.0
2006-04-25,3.57,3.61,3.52,3.6,28700,3.57,3.61,3.52,3.6,28700,0.0,1.0
2006-04-26,3.59,3.72,3.54,3.61,16000,3.59,3.72,3.54,3.61,16000,0.0,1.0
2006-04-27,3.64,3.67,3.5,3.5,8100,3.64,3.67,3.5,3.5,8100,0.0,1.0
2006-04-28,3.71,3.71,3.61,3.632,7900,3.71,3.71,3.61,3.632,7900,0.0,1.0
2006-05-01,3.71,3.77,3.6,3.77,18500,3.71,3.77,3.6,3.77,18500,0.0,1.0
2006-05-02,3.73,3.73,3.69,3.69,13700,3.73,3.73,3.69,3.69,13700,0.0,1.0
2006-05-03,3.75,3.76,3.7,3.72,15900,3.75,3.76,3.7,3.72,15900,0.0,1.0
2006-05-04,3.68,3.76,3.66,3.75,13400,3.68,3.76,3.66,3.75,13400,0.0,1.0
2006-05-05,3.76,3.76,3.64,3.7,4300,3.76,3.76,3.64,3.7,4300,0.0,1.0
2006-05-08,3.77,3.79,3.69,3.76,22400,3.77,3.79,3.69,3.76,22400,0.0,1.0
2006-05-09,4.01,4.02,3.59,3.59,38500,4.01,4.02,3.59,3.59,38500,0.0,1.0
2006-05-10,4.0,4.0,3.94,3.97,28500,4.0,4.0,3.94,3.97,28500,0.0,1.0
2006-05-11,3.97,4.0,3.85,4.0,22400,3.97,4.0,3.85,4.0,22400,0.0,1.0
2006-05-12,3.95,4.0,3.92,3.98,13900,3.95,4.0,3.92,3.98,13900,0.0,1.0
2006-05-15,3.87,4.0,3.85,4.0,12500,3.87,4.0,3.85,4.0,12500,0.0,1.0
2006-05-16,4.04,4.05,3.88,3.98,40800,4.04,4.05,3.88,3.98,40800,0.0,1.0
2006-05-17,3.89,4.13,3.83,4.13,27300,3.89,4.13,3.83,4.13,27300,0.0,1.0
2006-05-18,3.85,3.98,3.85,3.95,18100,3.85,3.98,3.85,3.95,18100,0.0,1.0
2006-05-19,3.91,3.99,3.81,3.9,27700,3.91,3.99,3.81,3.9,27700,0.0,1.0
2006-05-22,3.85,3.97,3.83,3.932,17400,3.85,3.97,3.83,3.932,17400,0.0,1.0
2006-05-23,4.0,4.0,3.91,3.91,38000,4.0,4.0,3.91,3.91,38000,0.0,1.0
2006-05-24,3.84,4.06,3.77,4.0,62100,3.84,4.06,3.77,4.0,62100,0.0,1.0
2006-05-25,3.97,3.97,3.82,3.91,102600,3.97,3.97,3.82,3.91,102600,0.0,1.0
2006-05-26,4.0,4.03,3.92,3.92,82300,4.0,4.03,3.92,3.92,82300,0.0,1.0
2006-05-30,3.99,4.09,3.98,4.05,17900,3.99,4.09,3.98,4.05,17900,0.0,1.0
2006-05-31,3.99,4.01,3.9405,3.96,8100,3.99,4.01,3.9405,3.96,8100,0.0,1.0
2006-06-01,3.9947,4.02,3.8,3.8,8300,3.9947,4.02,3.8,3.8,8300,0.0,1.0
2006-06-02,3.95,4.1,3.95,4.1,12900,3.95,4.1,3.95,4.1,12900,0.0,1.0
2006-06-05,3.97,4.0,3.94,3.99,15700,3.97,4.0,3.94,3.99,15700,0.0,1.0
2006-06-06,3.85,3.92,3.85,3.9,17100,3.85,3.92,3.85,3.9,17100,0.0,1.0
2006-06-07,3.84,3.91,3.81,3.81,16200,3.84,3.91,3.81,3.81,16200,0.0,1.0
2006-06-08,3.73,3.85,3.55,3.8,31500,3.73,3.85,3.55,3.8,31500,0.0,1.0
2006-06-09,3.6,3.74,3.57,3.62,27200,3.6,3.74,3.57,3.62,27200,0.0,1.0
2006-06-12,3.5,3.72,3.46,3.63,31500,3.5,3.72,3.46,3.63,31500,0.0,1.0
2006-06-13,3.34,3.41,3.24,3.41,53200,3.34,3.41,3.24,3.41,53200,0.0,1.0
2006-06-14,3.43,3.46,3.35,3.35,25300,3.43,3.46,3.35,3.35,25300,0.0,1.0
2006-06-15,3.81,3.85,3.46,3.46,19700,3.81,3.85,3.46,3.46,19700,0.0,1.0
2006-06-16,3.76,3.78,3.68,3.75,5000,3.76,3.78,3.68,3.75,5000,0.0,1.0
2006-06-19,3.65,3.7,3.61,3.7,5100,3.65,3.7,3.61,3.7,5100,0.0,1.0
2006-06-20,3.56,3.6,3.48,3.5601,15500,3.56,3.6,3.48,3.5601,15500,0.0,1.0
2006-06-21,3.56,3.62,3.53,3.57,2700,3.56,3.62,3.53,3.57,2700,0.0,1.0
2006-06-22,3.59,3.59,3.56,3.57,4100,3.59,3.59,3.56,3.57,4100,0.0,1.0
2006-06-23,3.68,3.7,3.56,3.56,10300,3.68,3.7,3.56,3.56,10300,0.0,1.0
2006-06-26,3.66,3.67,3.63,3.65,6900,3.66,3.67,3.63,3.65,6900,0.0,1.0
2006-06-27,3.6,3.74,3.47,3.5,6700,3.6,3.74,3.47,3.5,6700,0.0,1.0
2006-06-28,3.53,3.6,3.53,3.6,900,3.53,3.6,3.53,3.6,900,0.0,1.0
2006-06-29,3.78,3.79,3.6,3.6,8800,3.78,3.79,3.6,3.6,8800,0.0,1.0
2006-06-30,4.0,4.0,3.67,3.67,26915,4.0,4.0,3.67,3.67,26915,0.0,1.0
2006-07-03,4.0,4.0,3.67,3.67,27000,4.0,4.0,3.67,3.67,27000,0.0,1.0
2006-07-05,4.0,4.06,3.99,3.99,79800,4.0,4.06,3.99,3.99,79800,0.0,1.0
2006-07-06,3.96,4.01,3.96,3.9836,15600,3.96,4.01,3.96,3.9836,15600,0.0,1.0
2006-07-07,3.99,4.03,3.91,3.91,79200,3.99,4.03,3.91,3.91,79200,0.0,1.0
2006-07-10,3.93,4.06,3.91,4.06,19800,3.93,4.06,3.91,4.06,19800,0.0,1.0
2006-07-11,3.89,4.0,3.8824,4.0,10900,3.89,4.0,3.8824,4.0,10900,0.0,1.0
2006-07-12,3.92,4.03,3.88,3.88,18800,3.92,4.03,3.88,3.88,18800,0.0,1.0
2006-07-13,3.988,4.0,3.91,3.98,10500,3.988,4.0,3.91,3.98,10500,0.0,1.0
2006-07-14,3.96,3.96,3.96,3.96,1300,3.96,3.96,3.96,3.96,1300,0.0,1.0
2006-07-17,3.88,4.01,3.87,4.01,10800,3.88,4.01,3.87,4.01,10800,0.0,1.0
2006-07-18,3.9,3.94,3.89,3.92,3100,3.9,3.94,3.89,3.92,3100,0.0,1.0
2006-07-19,3.87,3.9,3.84,3.88,22700,3.87,3.9,3.84,3.88,22700,0.0,1.0
2006-07-20,3.81,3.88,3.81,3.88,4300,3.81,3.88,3.81,3.88,4300,0.0,1.0
2006-07-21,3.87,3.92,3.77,3.77,35300,3.87,3.92,3.77,3.77,35300,0.0,1.0
2006-07-24,3.89,3.9,3.85,3.85,26600,3.89,3.9,3.85,3.85,26600,0.0,1.0
2006-07-25,3.88,3.88,3.8,3.81,23100,3.88,3.88,3.8,3.81,23100,0.0,1.0
2006-07-26,3.89,3.9,3.84,3.84,8900,3.89,3.9,3.84,3.84,8900,0.0,1.0
2006-07-27,3.88,3.91,3.88,3.9,38600,3.88,3.91,3.88,3.9,38600,0.0,1.0
2006-07-28,3.94,3.97,3.88,3.97,4200,3.94,3.97,3.88,3.97,4200,0.0,1.0
2006-07-31,3.93,3.93,3.91,3.91,16500,3.93,3.93,3.91,3.91,16500,0.0,1.0
2006-08-01,3.9,3.92,3.88,3.91,14600,3.9,3.92,3.88,3.91,14600,0.0,1.0
2006-08-02,3.91,3.94,3.9,3.9,37200,3.91,3.94,3.9,3.9,37200,0.0,1.0
2006-08-03,3.95,3.95,3.93,3.94,12500,3.95,3.95,3.93,3.94,12500,0.0,1.0
2006-08-04,3.91,3.93,3.9,3.91,30800,3.91,3.93,3.9,3.91,30800,0.0,1.0
2006-08-07,3.9,3.99,3.88,3.99,37900,3.9,3.99,3.88,3.99,37900,0.0,1.0
2006-08-08,3.96,3.96,3.91,3.91,2200,3.96,3.96,3.91,3.91,2200,0.0,1.0
2006-08-09,3.96,3.96,3.96,3.96,0,3.96,3.96,3.96,3.96,0,0.0,1.0
2006-08-10,3.92,3.95,3.9,3.93,8600,3.92,3.95,3.9,3.93,8600,0.0,1.0
2006-08-11,3.94,3.97,3.9,3.93,3200,3.94,3.97,3.9,3.93,3200,0.0,1.0
2006-08-14,3.9,3.94,3.69,3.69,31400,3.9,3.94,3.69,3.69,31400,0.0,1.0
2006-08-15,3.95,3.97,3.905,3.905,35000,3.95,3.97,3.905,3.905,35000,0.0,1.0
2006-08-16,3.96,3.99,3.95,3.98,7400,3.96,3.99,3.95,3.98,7400,0.0,1.0
2006-08-17,3.95,3.98,3.92,3.98,44700,3.95,3.98,3.92,3.98,44700,0.0,1.0
2006-08-18,3.95,3.96,3.93,3.93,3400,3.95,3.96,3.93,3.93,3400,0.0,1.0
2006-08-21,3.99,4.0,3.95,4.0,25100,3.99,4.0,3.95,4.0,25100,0.0,1.0
2006-08-22,3.96,3.99,3.95,3.95,8300,3.96,3.99,3.95,3.95,8300,0.0,1.0
2006-08-23,3.95,4.02,3.95,4.0,6100,3.95,4.02,3.95,4.0,6100,0.0,1.0
2006-08-24,3.97,3.97,3.93,3.95,12500,3.97,3.97,3.93,3.95,12500,0.0,1.0
2006-08-25,4.03,4.03,3.93,4.02,89500,4.03,4.03,3.93,4.02,89500,0.0,1.0
2006-08-28,3.94,4.03,3.92,4.03,29900,3.94,4.03,3.92,4.03,29900,0.0,1.0
2006-08-29,3.92,3.92,3.86,3.9,25400,3.92,3.92,3.86,3.9,25400,0.0,1.0
2006-08-30,3.86,3.92,3.85,3.89,20800,3.86,3.92,3.85,3.89,20800,0.0,1.0
2006-08-31,3.83,3.86,3.81,3.81,27700,3.83,3.86,3.81,3.81,27700,0.0,1.0
2006-09-01,3.95,3.95,3.83,3.83,34900,3.95,3.95,3.83,3.83,34900,0.0,1.0
2006-09-05,3.92,3.92,3.85,3.9,17000,3.92,3.92,3.85,3.9,17000,0.0,1.0
2006-09-06,3.96,3.96,3.89,3.95,15200,3.96,3.96,3.89,3.95,15200,0.0,1.0
2006-09-07,4.0,4.05,3.93,4.03,28100,4.0,4.05,3.93,4.03,28100,0.0,1.0
2006-09-08,3.98,4.01,3.95,3.99,56100,3.98,4.01,3.95,3.99,56100,0.0,1.0
2006-09-11,3.86,3.94,3.79,3.92,9300,3.86,3.94,3.79,3.92,9300,0.0,1.0
2006-09-12,3.94,3.95,3.84,3.85,13500,3.94,3.95,3.84,3.85,13500,0.0,1.0
2006-09-13,3.92,3.99,3.91,3.99,14800,3.92,3.99,3.91,3.99,14800,0.0,1.0
2006-09-14,3.95,3.98,3.93,3.9301,6800,3.95,3.98,3.93,3.9301,6800,0.0,1.0
2006-09-15,4.0,4.05,3.93,3.93,26800,4.0,4.05,3.93,3.93,26800,0.0,1.0
2006-09-18,4.2,4.26,4.05,4.05,76700,4.2,4.26,4.05,4.05,76700,0.0,1.0
2006-09-19,4.06,4.25,4.06,4.25,17600,4.06,4.25,4.06,4.25,17600,0.0,1.0
2006-09-20,4.0,4.15,3.97,4.05,47500,4.0,4.15,3.97,4.05,47500,0.0,1.0
2006-09-21,3.8,4.0,3.63,3.67,149100,3.8,4.0,3.63,3.67,149100,0.0,1.0
2006-09-22,3.79,3.84,3.71,3.72,40100,3.79,3.84,3.71,3.72,40100,0.0,1.0
2006-09-25,3.69,3.8,3.68,3.8,33300,3.69,3.8,3.68,3.8,33300,0.0,1.0
2006-09-26,3.69,3.7,3.62,3.67,53600,3.69,3.7,3.62,3.67,53600,0.0,1.0
2006-09-27,3.74,3.76,3.69,3.69,10600,3.74,3.76,3.69,3.69,10600,0.0,1.0
2006-09-28,3.87,3.88,3.75,3.75,57000,3.87,3.88,3.75,3.75,57000,0.0,1.0
2006-09-29,3.93,3.94,3.86,3.89,4100,3.93,3.94,3.86,3.89,4100,0.0,1.0
2006-10-02,3.76,3.99,3.76,3.95,13000,3.76,3.99,3.76,3.95,13000,0.0,1.0
2006-10-03,3.73,3.83,3.67,3.67,14600,3.73,3.83,3.67,3.67,14600,0.0,1.0
2006-10-04,3.77,3.84,3.71,3.72,5000,3.77,3.84,3.71,3.72,5000,0.0,1.0
2006-10-05,3.79,3.82,3.62,3.62,4700,3.79,3.82,3.62,3.62,4700,0.0,1.0
2006-10-06,3.78,3.78,3.73,3.73,1100,3.78,3.78,3.73,3.73,1100,0.0,1.0
2006-10-09,3.8,3.86,3.74,3.83,2300,3.8,3.86,3.74,3.83,2300,0.0,1.0
2006-10-10,3.68,3.8,3.67,3.8,22000,3.68,3.8,3.67,3.8,22000,0.0,1.0
2006-10-11,3.56,3.7,3.56,3.7,11500,3.56,3.7,3.56,3.7,11500,0.0,1.0
2006-10-12,3.73,3.74,3.59,3.7101,8100,3.73,3.74,3.59,3.7101,8100,0.0,1.0
2006-10-13,3.59,3.7576,3.57,3.7576,34200,3.59,3.7576,3.57,3.7576,34200,0.0,1.0
2006-10-16,3.69,3.72,3.65,3.6548,9000,3.69,3.72,3.65,3.6548,9000,0.0,1.0
2006-10-17,3.58,3.61,3.55,3.57,16900,3.58,3.61,3.55,3.57,16900,0.0,1.0
2006-10-18,3.55,3.58,3.5,3.56,11400,3.55,3.58,3.5,3.56,11400,0.0,1.0
2006-10-19,3.49,3.59,3.45,3.59,8700,3.49,3.59,3.45,3.59,8700,0.0,1.0
2006-10-20,3.5,3.52,3.47,3.5,12000,3.5,3.52,3.47,3.5,12000,0.0,1.0
2006-10-23,3.56,3.63,3.5,3.5,8600,3.56,3.63,3.5,3.5,8600,0.0,1.0
2006-10-24,3.55,3.57,3.5,3.56,6100,3.55,3.57,3.5,3.56,6100,0.0,1.0
2006-10-25,3.62,3.65,3.55,3.56,20500,3.62,3.65,3.55,3.56,20500,0.0,1.0
2006-10-26,3.64,3.65,3.58,3.64,8000,3.64,3.65,3.58,3.64,8000,0.0,1.0
2006-10-27,3.64,3.67,3.62,3.65,7900,3.64,3.67,3.62,3.65,7900,0.0,1.0
2006-10-30,3.65,3.67,3.61,3.62,4800,3.65,3.67,3.61,3.62,4800,0.0,1.0
2006-10-31,3.68,3.68,3.57,3.63,22900,3.68,3.68,3.57,3.63,22900,0.0,1.0
2006-11-01,3.57,3.64,3.53,3.64,19000,3.57,3.64,3.53,3.64,19000,0.0,1.0
2006-11-02,3.6,3.61,3.5856,3.59,2000,3.6,3.61,3.5856,3.59,2000,0.0,1.0
2006-11-03,3.67,3.67,3.6,3.6,4900,3.67,3.67,3.6,3.6,4900,0.0,1.0
2006-11-06,3.72,3.8,3.7,3.7,10100,3.72,3.8,3.7,3.7,10100,0.0,1.0
2006-11-07,3.75,3.75,3.72,3.73,7400,3.75,3.75,3.72,3.73,7400,0.0,1.0
2006-11-08,3.69,3.73,3.64,3.71,16100,3.69,3.73,3.64,3.71,16100,0.0,1.0
2006-11-09,3.7,3.78,3.7,3.71,7300,3.7,3.78,3.7,3.71,7300,0.0,1.0
2006-11-10,3.64,3.7,3.64,3.7,2500,3.64,3.7,3.64,3.7,2500,0.0,1.0
2006-11-13,3.68,3.75,3.643,3.75,8400,3.68,3.75,3.643,3.75,8400,0.0,1.0
2006-11-14,3.7,3.74,3.65,3.66,3300,3.7,3.74,3.65,3.66,3300,0.0,1.0
2006-11-15,3.65,3.69,3.65,3.65,2000,3.65,3.69,3.65,3.65,2000,0.0,1.0
2006-11-16,3.68,3.69,3.64,3.669,1900,3.68,3.69,3.64,3.669,1900,0.0,1.0
2006-11-17,3.66,3.67,3.61,3.61,3100,3.66,3.67,3.61,3.61,3100,0.0,1.0
2006-11-20,3.65,3.7,3.64,3.66,13200,3.65,3.7,3.64,3.66,13200,0.0,1.0
2006-11-21,3.65,3.71,3.64,3.68,21500,3.65,3.71,3.64,3.68,21500,0.0,1.0
2006-11-22,3.76,3.77,3.71,3.71,18300,3.76,3.77,3.71,3.71,18300,0.0,1.0
2006-11-24,3.9,3.95,3.79,3.79,9800,3.9,3.95,3.79,3.79,9800,0.0,1.0
2006-11-27,3.82,3.85,3.8,3.85,13700,3.82,3.85,3.8,3.85,13700,0.0,1.0
2006-11-28,3.8201,3.84,3.8,3.8,6200,3.8201,3.84,3.8,3.8,6200,0.0,1.0
2006-11-29,3.95,3.9934,3.78,3.81,34700,3.95,3.9934,3.78,3.81,34700,0.0,1.0
2006-11-30,3.91,4.1,3.84,4.01,74900,3.91,4.1,3.84,4.01,74900,0.0,1.0
2006-12-01,3.85,3.89,3.81,3.83,6200,3.85,3.89,3.81,3.83,6200,0.0,1.0
2006-12-04,3.83,3.89,3.8,3.89,19200,3.83,3.89,3.8,3.89,19200,0.0,1.0
2006-12-05,3.81,3.83,3.76,3.81,17100,3.81,3.83,3.76,3.81,17100,0.0,1.0
2006-12-06,3.7,3.78,3.68,3.77,4500,3.7,3.78,3.68,3.77,4500,0.0,1.0
2006-12-07,3.64,3.77,3.62,3.66,16300,3.64,3.77,3.62,3.66,16300,0.0,1.0
2006-12-08,3.65,3.68,3.63,3.63,6400,3.65,3.68,3.63,3.63,6400,0.0,1.0
2006-12-11,3.61,3.64,3.57,3.63,20600,3.61,3.64,3.57,3.63,20600,0.0,1.0
2006-12-12,3.65,3.65,3.57,3.61,15400,3.65,3.65,3.57,3.61,15400,0.0,1.0
2006-12-13,3.65,3.7,3.61,3.65,48400,3.65,3.7,3.61,3.65,48400,0.0,1.0
2006-12-14,3.75,3.75,3.66,3.6655,30200,3.75,3.75,3.66,3.6655,30200,0.0,1.0
2006-12-15,3.74,3.78,3.73,3.77,6800,3.74,3.78,3.73,3.77,6800,0.0,1.0
2006-12-18,3.72,3.77,3.69,3.76,15400,3.72,3.77,3.69,3.76,15400,0.0,1.0
2006-12-19,3.75,3.77,3.72,3.76,2700,3.75,3.77,3.72,3.76,2700,0.0,1.0
2006-12-20,3.75,3.78,3.72,3.75,11100,3.75,3.78,3.72,3.75,11100,0.0,1.0
2006-12-21,3.71,3.75,3.7,3.72,2900,3.71,3.75,3.7,3.72,2900,0.0,1.0
2006-12-22,3.68,3.71,3.61,3.68,12800,3.68,3.71,3.61,3.68,12800,0.0,1.0
2006-12-26,3.71,3.71,3.7001,3.7001,400,3.71,3.71,3.7001,3.7001,400,0.0,1.0
2006-12-27,3.65,3.7399,3.63,3.7,14500,3.65,3.7399,3.63,3.7,14500,0.0,1.0
2006-12-28,3.67,3.7,3.62,3.62,4300,3.67,3.7,3.62,3.62,4300,0.0,1.0
2006-12-29,3.69,3.7,3.63,3.66,12600,3.69,3.7,3.63,3.66,12600,0.0,1.0
2007-01-03,3.53,3.76,3.51,3.76,18100,3.53,3.76,3.51,3.76,18100,0.0,1.0
2007-01-04,3.53,3.5599,3.48,3.51,11300,3.53,3.5599,3.48,3.51,11300,0.0,1.0
2007-01-05,3.49,3.55,3.46,3.55,52100,3.49,3.55,3.46,3.55,52100,0.0,1.0
2007-01-08,3.61,3.64,3.47,3.4867,57400,3.61,3.64,3.47,3.4867,57400,0.0,1.0
2007-01-09,3.62,3.63,3.56,3.58,50300,3.62,3.63,3.56,3.58,50300,0.0,1.0
2007-01-10,3.65,3.65,3.58,3.58,13500,3.65,3.65,3.58,3.58,13500,0.0,1.0
2007-01-11,3.6,3.68,3.56,3.6399,19500,3.6,3.68,3.56,3.6399,19500,0.0,1.0
2007-01-12,3.66,3.66,3.53,3.6,19900,3.66,3.66,3.53,3.6,19900,0.0,1.0
2007-01-16,3.69,3.72,3.58,3.58,64400,3.69,3.72,3.58,3.58,64400,0.0,1.0
2007-01-17,3.98,3.98,3.65,3.65,62300,3.98,3.98,3.65,3.65,62300,0.0,1.0
2007-01-18,3.83,3.96,3.81,3.94,27200,3.83,3.96,3.81,3.94,27200,0.0,1.0
2007-01-19,3.83,3.95,3.8,3.8499,24100,3.83,3.95,3.8,3.8499,24100,0.0,1.0
2007-01-22,3.81,3.93,3.73,3.93,26200,3.81,3.93,3.73,3.93,26200,0.0,1.0
2007-01-23,3.95,3.95,3.81,3.81,492700,3.95,3.95,3.81,3.81,492700,0.0,1.0
2007-01-24,3.92,3.98,3.78,3.95,46600,3.92,3.98,3.78,3.95,46600,0.0,1.0
2007-01-25,3.82,3.9,3.78,3.9,16100,3.82,3.9,3.78,3.9,16100,0.0,1.0
2007-01-26,3.86,3.9,3.83,3.85,6200,3.86,3.9,3.83,3.85,6200,0.0,1.0
2007-01-29,3.85,3.92,3.8,3.89,25400,3.85,3.92,3.8,3.89,25400,0.0,1.0
2007-01-30,3.91,3.93,3.84,3.89,19000,3.91,3.93,3.84,3.89,19000,0.0,1.0
2007-01-31,3.89,3.94,3.86,3.91,11200,3.89,3.94,3.86,3.91,11200,0.0,1.0
2007-02-01,3.94,3.95,3.9,3.9,8300,3.94,3.95,3.9,3.9,8300,0.0,1.0
2007-02-02,4.15,4.16,3.92,3.93,63800,4.15,4.16,3.92,3.93,63800,0.0,1.0
2007-02-05,4.07,4.17,3.98,4.17,50400,4.07,4.17,3.98,4.17,50400,0.0,1.0
2007-02-06,4.0335,4.11,4.0335,4.09,14100,4.0335,4.11,4.0335,4.09,14100,0.0,1.0
2007-02-07,4.11,4.3,4.09,4.15,54700,4.11,4.3,4.09,4.15,54700,0.0,1.0
2007-02-08,4.29,4.29,4.09,4.09,26500,4.29,4.29,4.09,4.09,26500,0.0,1.0
2007-02-09,4.23,4.43,4.22,4.3,28200,4.23,4.43,4.22,4.3,28200,0.0,1.0
2007-02-12,4.19,4.27,4.13,4.25,22200,4.19,4.27,4.13,4.25,22200,0.0,1.0
2007-02-13,4.21,4.25,4.16,4.24,8900,4.21,4.25,4.16,4.24,8900,0.0,1.0
2007-02-14,4.2,4.25,4.16,4.16,16400,4.2,4.25,4.16,4.16,16400,0.0,1.0
2007-02-15,4.21,4.23,4.16,4.21,11700,4.21,4.23,4.16,4.21,11700,0.0,1.0
2007-02-16,4.34,4.34,4.21,4.22,45300,4.34,4.34,4.21,4.22,45300,0.0,1.0
2007-02-20,4.26,4.31,4.22,4.25,47800,4.26,4.31,4.22,4.25,47800,0.0,1.0
2007-02-21,4.25,4.25,4.18,4.24,9900,4.25,4.25,4.18,4.24,9900,0.0,1.0
2007-02-22,4.26,4.29,4.23,4.29,3600,4.26,4.29,4.23,4.29,3600,0.0,1.0
2007-02-23,4.21,4.26,3.75,4.23,43200,4.21,4.26,3.75,4.23,43200,0.0,1.0
2007-02-26,4.07,4.19,4.06,4.1,33800,4.07,4.19,4.06,4.1,33800,0.0,1.0
2007-02-27,3.96,4.12,3.92,4.12,36400,3.96,4.12,3.92,4.12,36400,0.0,1.0
2007-02-28,4.17,4.22,3.9264,3.9264,27400,4.17,4.22,3.9264,3.9264,27400,0.0,1.0
2007-03-01,4.17,4.1999,4.0,4.02,18400,4.17,4.1999,4.0,4.02,18400,0.0,1.0
2007-03-02,4.15,4.25,4.08,4.12,21000,4.15,4.25,4.08,4.12,21000,0.0,1.0
2007-03-05,4.192,4.25,4.15,4.25,26500,4.192,4.25,4.15,4.25,26500,0.0,1.0
2007-03-06,4.16,4.25,4.15,4.2199,26200,4.16,4.25,4.15,4.2199,26200,0.0,1.0
2007-03-07,4.21,4.25,4.16,4.23,41100,4.21,4.25,4.16,4.23,41100,0.0,1.0
2007-03-08,4.23,4.27,4.19,4.21,35800,4.23,4.27,4.19,4.21,35800,0.0,1.0
2007-03-09,4.25,4.26,4.21,4.24,10200,4.25,4.26,4.21,4.24,10200,0.0,1.0
2007-03-12,4.31,4.43,4.23,4.25,36500,4.31,4.43,4.23,4.25,36500,0.0,1.0
2007-03-13,4.28,4.35,4.28,4.35,12800,4.28,4.35,4.28,4.35,12800,0.0,1.0
2007-03-14,4.19,4.285,3.61,4.21,13900,4.19,4.285,3.61,4.21,13900,0.0,1.0
2007-03-15,4.15,4.17,4.08,4.16,27400,4.15,4.17,4.08,4.16,27400,0.0,1.0
2007-03-16,3.98,4.16,3.94,4.16,39100,3.98,4.16,3.94,4.16,39100,0.0,1.0
2007-03-19,3.94,4.04,3.94,3.95,23800,3.94,4.04,3.94,3.95,23800,0.0,1.0
2007-03-20,4.1,4.11,4.01,4.09,46300,4.1,4.11,4.01,4.09,46300,0.0,1.0
2007-03-21,4.24,4.25,4.15,4.17,33900,4.24,4.25,4.15,4.17,33900,0.0,1.0
2007-03-22,4.2,4.24,4.17,4.21,21300,4.2,4.24,4.17,4.21,21300,0.0,1.0
2007-03-23,4.21,4.25,4.2,4.25,79300,4.21,4.25,4.2,4.25,79300,0.0,1.0
2007-03-26,4.28,4.28,4.1,4.16,21400,4.28,4.28,4.1,4.16,21400,0.0,1.0
2007-03-27,4.3799,4.4,4.27,4.27,25500,4.3799,4.4,4.27,4.27,25500,0.0,1.0
2007-03-28,4.37,4.4,4.35,4.38,15400,4.37,4.4,4.35,4.38,15400,0.0,1.0
2007-03-29,4.38,4.39,4.31,4.38,11500,4.38,4.39,4.31,4.38,11500,0.0,1.0
2007-03-30,4.37,4.4,4.31,4.39,28400,4.37,4.4,4.31,4.39,28400,0.0,1.0
2007-04-02,4.37,4.4,4.35,4.39,18500,4.37,4.4,4.35,4.39,18500,0.0,1.0
2007-04-03,4.48,4.61,4.34,4.34,50800,4.48,4.61,4.34,4.34,50800,0.0,1.0
2007-04-04,4.33,4.51,4.32,4.51,12100,4.33,4.51,4.32,4.51,12100,0.0,1.0
2007-04-05,4.36,4.38,4.3,4.3,6700,4.36,4.38,4.3,4.3,6700,0.0,1.0
2007-04-09,4.34,4.44,4.33,4.44,9800,4.34,4.44,4.33,4.44,9800,0.0,1.0
2007-04-10,4.35,4.39,4.34,4.34,48800,4.35,4.39,4.34,4.34,48800,0.0,1.0
2007-04-11,4.39,4.4,4.35,4.35,16800,4.39,4.4,4.35,4.35,16800,0.0,1.0
2007-04-12,4.41,4.42,4.38,4.42,11000,4.41,4.42,4.38,4.42,11000,0.0,1.0
2007-04-13,4.37,4.41,4.36,4.39,11800,4.37,4.41,4.36,4.39,11800,0.0,1.0
2007-04-16,4.42,4.45,4.39,4.44,20600,4.42,4.45,4.39,4.44,20600,0.0,1.0
2007-04-17,4.43,4.52,4.41,4.51,12400,4.43,4.52,4.41,4.51,12400,0.0,1.0
2007-04-18,4.41,4.46,4.39,4.45,22900,4.41,4.46,4.39,4.45,22900,0.0,1.0
2007-04-19,4.39,4.43,4.39,4.42,6500,4.39,4.43,4.39,4.42,6500,0.0,1.0
2007-04-20,4.45,4.45,4.4,4.42,17700,4.45,4.45,4.4,4.42,17700,0.0,1.0
2007-04-23,4.48,4.49,4.44,4.49,9700,4.48,4.49,4.44,4.49,9700,0.0,1.0
2007-04-24,4.39,4.47,4.37,4.45,18500,4.39,4.47,4.37,4.45,18500,0.0,1.0
2007-04-25,4.41,4.44,4.41,4.4201,2600,4.41,4.44,4.41,4.4201,2600,0.0,1.0
2007-04-26,4.51,4.56,4.4,4.45,14500,4.51,4.56,4.4,4.45,14500,0.0,1.0
2007-04-27,4.54,4.6,4.5,4.54,25300,4.54,4.6,4.5,4.54,25300,0.0,1.0
2007-04-30,4.52,4.59,4.52,4.55,24000,4.52,4.59,4.52,4.55,24000,0.0,1.0
2007-05-01,4.5,4.58,4.47,4.56,28700,4.5,4.58,4.47,4.56,28700,0.0,1.0
2007-05-02,4.56,4.59,4.49,4.49,19500,4.56,4.59,4.49,4.49,19500,0.0,1.0
2007-05-03,4.56,4.68,4.52,4.68,26200,4.56,4.68,4.52,4.68,26200,0.0,1.0
2007-05-04,4.59,4.6,4.56,4.5975,9800,4.59,4.6,4.56,4.5975,9800,0.0,1.0
2007-05-07,4.61,4.62,4.58,4.62,13000,4.61,4.62,4.58,4.62,13000,0.0,1.0
2007-05-08,4.54,4.6,4.54,4.6,14900,4.54,4.6,4.54,4.6,14900,0.0,1.0
2007-05-09,4.6,4.6,4.5,4.5,11700,4.6,4.6,4.5,4.5,11700,0.0,1.0
2007-05-10,4.52,4.57,4.5038,4.5601,7100,4.52,4.57,4.5038,4.5601,7100,0.0,1.0
2007-05-11,4.55,4.55,4.32,4.52,8100,4.55,4.55,4.32,4.52,8100,0.0,1.0
2007-05-14,4.55,4.56,4.51,4.5296,3900,4.55,4.56,4.51,4.5296,3900,0.0,1.0
2007-05-15,4.51,4.58,4.51,4.55,6700,4.51,4.58,4.51,4.55,6700,0.0,1.0
2007-05-16,4.42,4.55,4.39,4.45,21700,4.42,4.55,4.39,4.45,21700,0.0,1.0
2007-05-17,4.5,4.5,4.4701,4.48,7000,4.5,4.5,4.4701,4.48,7000,0.0,1.0
2007-05-18,4.49,4.55,4.48,4.55,4000,4.49,4.55,4.48,4.55,4000,0.0,1.0
2007-05-21,4.64,4.65,4.49,4.49,14200,4.64,4.65,4.49,4.49,14200,0.0,1.0
2007-05-22,4.577,4.67,4.53,4.67,5400,4.577,4.67,4.53,4.67,5400,0.0,1.0
2007-05-23,4.56,4.56,4.5,4.54,9800,4.56,4.56,4.5,4.54,9800,0.0,1.0
2007-05-24,4.23,4.52,4.0,4.4,67600,4.23,4.52,4.0,4.4,67600,0.0,1.0
2007-05-25,4.32,4.32,4.22,4.26,12400,4.32,4.32,4.22,4.26,12400,0.0,1.0
2007-05-29,4.27,4.3799,4.23,4.3,16400,4.27,4.3799,4.23,4.3,16400,0.0,1.0
2007-05-30,4.23,4.3,4.1,4.2,50000,4.23,4.3,4.1,4.2,50000,0.0,1.0
2007-05-31,4.39,4.44,4.2,4.2,39600,4.39,4.44,4.2,4.2,39600,0.0,1.0
2007-06-01,4.38,4.53,4.3,4.53,24000,4.38,4.53,4.3,4.53,24000,0.0,1.0
2007-06-04,4.44,4.5,4.39,4.41,24300,4.44,4.5,4.39,4.41,24300,0.0,1.0
2007-06-05,4.43,4.44,4.29,4.29,14600,4.43,4.44,4.29,4.29,14600,0.0,1.0
2007-06-06,4.41,4.45,4.34,4.34,6000,4.41,4.45,4.34,4.34,6000,0.0,1.0
2007-06-07,4.37,4.43,4.31,4.42,15400,4.37,4.43,4.31,4.42,15400,0.0,1.0
2007-06-08,4.4,4.43,4.3,4.37,10100,4.4,4.43,4.3,4.37,10100,0.0,1.0
2007-06-11,4.35,4.45,4.2792,4.31,16000,4.35,4.45,4.2792,4.31,16000,0.0,1.0
2007-06-12,4.34,4.35,4.32,4.34,7900,4.34,4.35,4.32,4.34,7900,0.0,1.0
2007-06-13,4.4,4.4,4.35,4.35,5700,4.4,4.4,4.35,4.35,5700,0.0,1.0
2007-06-14,4.39,4.4,4.24,4.35,30600,4.39,4.4,4.24,4.35,30600,0.0,1.0
2007-06-15,4.37,4.4,4.25,4.38,11400,4.37,4.4,4.25,4.38,11400,0.0,1.0
2007-06-18,4.36,4.4,4.3,4.38,2500,4.36,4.4,4.3,4.38,2500,0.0,1.0
2007-06-19,4.3,4.4,4.29,4.34,9200,4.3,4.4,4.29,4.34,9200,0.0,1.0
2007-06-20,4.3099,4.32,4.25,4.25,1500,4.3099,4.32,4.25,4.25,1500,0.0,1.0
2007-06-21,4.25,4.3,4.18,4.29,6100,4.25,4.3,4.18,4.29,6100,0.0,1.0
2007-06-22,4.1301,4.22,4.13,4.21,3500,4.1301,4.22,4.13,4.21,3500,0.0,1.0
2007-06-25,4.03,4.15,3.97,4.15,15700,4.03,4.15,3.97,4.15,15700,0.0,1.0
2007-06-26,4.19,4.21,4.0,4.0,4400,4.19,4.21,4.0,4.0,4400,0.0,1.0
2007-06-27,4.2,4.21,4.14,4.17,4000,4.2,4.21,4.14,4.17,4000,0.0,1.0
2007-06-28,4.13,4.25,4.13,4.25,3400,4.13,4.25,4.13,4.25,3400,0.0,1.0
2007-06-29,4.11,4.3,4.1,4.14,19500,4.11,4.3,4.1,4.14,19500,0.0,1.0
2007-07-02,4.35,4.35,4.11,4.12,8700,4.35,4.35,4.11,4.12,8700,0.0,1.0
2007-07-03,4.2,4.25,4.2,4.22,14800,4.2,4.25,4.2,4.22,14800,0.0,1.0
2007-07-05,4.26,4.27,4.12,4.2699,7700,4.26,4.27,4.12,4.2699,7700,0.0,1.0
2007-07-06,4.15,4.3,4.13,4.2,11400,4.15,4.3,4.13,4.2,11400,0.0,1.0
2007-07-09,4.17,4.22,4.06,4.12,29600,4.17,4.22,4.06,4.12,29600,0.0,1.0
2007-07-10,4.09,4.22,4.08,4.2,17000,4.09,4.22,4.08,4.2,17000,0.0,1.0
2007-07-11,4.25,4.25,4.1,4.14,7100,4.25,4.25,4.1,4.14,7100,0.0,1.0
2007-07-12,4.24,4.25,4.18,4.25,32200,4.24,4.25,4.18,4.25,32200,0.0,1.0
2007-07-13,4.17,4.2,4.15,4.2,36200,4.17,4.2,4.15,4.2,36200,0.0,1.0
2007-07-16,4.25,4.26,4.15,4.16,6500,4.25,4.26,4.15,4.16,6500,0.0,1.0
2007-07-17,4.45,4.5,4.25,4.3,43400,4.45,4.5,4.25,4.3,43400,0.0,1.0
2007-07-18,4.48,4.5,4.37,4.5,18500,4.48,4.5,4.37,4.5,18500,0.0,1.0
2007-07-19,4.53,4.57,4.46,4.49,35200,4.53,4.57,4.46,4.49,35200,0.0,1.0
2007-07-20,4.51,4.58,4.41,4.57,15200,4.51,4.58,4.41,4.57,15200,0.0,1.0
2007-07-23,4.46,4.5,4.39,4.4914,32200,4.46,4.5,4.39,4.4914,32200,0.0,1.0
2007-07-24,4.42,4.48,4.27,4.47,34200,4.42,4.48,4.27,4.47,34200,0.0,1.0
2007-07-25,4.39,4.44,4.25,4.44,20000,4.39,4.44,4.25,4.44,20000,0.0,1.0
2007-07-26,4.15,4.42,4.01,4.42,27500,4.15,4.42,4.01,4.42,27500,0.0,1.0
2007-07-27,4.02,4.22,3.97,4.17,19900,4.02,4.22,3.97,4.17,19900,0.0,1.0
2007-07-30,3.98,4.1,3.93,4.03,13600,3.98,4.1,3.93,4.03,13600,0.0,1.0
2007-07-31,4.06,4.15,3.95,4.0,20200,4.06,4.15,3.95,4.0,20200,0.0,1.0
2007-08-01,4.12,4.13,4.03,4.0301,9600,4.12,4.13,4.03,4.0301,9600,0.0,1.0
2007-08-02,4.17,4.17,4.01,4.1,19600,4.17,4.17,4.01,4.1,19600,0.0,1.0
2007-08-03,4.09,4.16,4.07,4.15,7700,4.09,4.16,4.07,4.15,7700,0.0,1.0
2007-08-06,3.88,4.13,3.88,4.124,17500,3.88,4.13,3.88,4.124,17500,0.0,1.0
2007-08-07,4.05,4.13,3.98,4.05,37500,4.05,4.13,3.98,4.05,37500,0.0,1.0
2007-08-08,4.07,4.21,3.92,4.21,60100,4.07,4.21,3.92,4.21,60100,0.0,1.0
2007-08-09,3.99,4.07,3.97,4.05,22100,3.99,4.07,3.97,4.05,22100,0.0,1.0
2007-08-10,3.9299,4.01,3.85,3.95,26400,3.9299,4.01,3.85,3.95,26400,0.0,1.0
2007-08-13,3.99,4.03,3.89,3.89,14700,3.99,4.03,3.89,3.89,14700,0.0,1.0
2007-08-14,3.76,3.97,3.76,3.94,24400,3.76,3.97,3.76,3.94,24400,0.0,1.0
2007-08-15,3.57,3.78,3.5,3.7,60000,3.57,3.78,3.5,3.7,60000,0.0,1.0
2007-08-16,3.51,3.54,3.4,3.53,21500,3.51,3.54,3.4,3.53,21500,0.0,1.0
2007-08-17,3.62,3.63,3.5,3.63,5900,3.62,3.63,3.5,3.63,5900,0.0,1.0
2007-08-20,3.87,3.89,3.59,3.59,11200,3.87,3.89,3.59,3.59,11200,0.0,1.0
2007-08-21,3.84,3.97,3.78,3.97,12400,3.84,3.97,3.78,3.97,12400,0.0,1.0
2007-08-22,3.87,3.87,3.83,3.85,11700,3.87,3.87,3.83,3.85,11700,0.0,1.0
2007-08-23,4.03,4.0699,3.75,3.83,28300,4.03,4.0699,3.75,3.83,28300,0.0,1.0
2007-08-24,3.93,4.04,3.88,4.01,10000,3.93,4.04,3.88,4.01,10000,0.0,1.0
2007-08-27,3.92,3.95,3.91,3.95,2500,3.92,3.95,3.91,3.95,2500,0.0,1.0
2007-08-28,3.72,3.86,3.72,3.86,3600,3.72,3.86,3.72,3.86,3600,0.0,1.0
2007-08-29,3.72,3.72,3.6,3.71,10700,3.72,3.72,3.6,3.71,10700,0.0,1.0
2007-08-30,3.47,3.79,3.47,3.79,25000,3.47,3.79,3.47,3.79,25000,0.0,1.0
2007-08-31,3.62,3.67,3.51,3.51,46500,3.62,3.67,3.51,3.51,46500,0.0,1.0
2007-09-04,3.66,3.72,3.57,3.67,55100,3.66,3.72,3.57,3.67,55100,0.0,1.0
2007-09-05,3.68,3.72,3.63,3.6601,14700,3.68,3.72,3.63,3.6601,14700,0.0,1.0
2007-09-06,3.98,4.052,3.76,3.76,44000,3.98,4.052,3.76,3.76,44000,0.0,1.0
2007-09-07,4.01,4.1,3.85,4.02,49200,4.01,4.1,3.85,4.02,49200,0.0,1.0
2007-09-10,4.0,4.08,3.98,3.98,19600,4.0,4.08,3.98,3.98,19600,0.0,1.0
2007-09-11,4.1,4.11,4.0,4.06,7300,4.1,4.11,4.0,4.06,7300,0.0,1.0
2007-09-12,4.24,4.24,4.1599,4.16,8300,4.24,4.24,4.1599,4.16,8300,0.0,1.0
2007-09-13,4.27,4.34,4.22,4.23,32100,4.27,4.34,4.22,4.23,32100,0.0,1.0
2007-09-14,4.16,4.32,4.13,4.32,11600,4.16,4.32,4.13,4.32,11600,0.0,1.0
2007-09-17,4.1,4.2,4.09,4.19,11400,4.1,4.2,4.09,4.19,11400,0.0,1.0
2007-09-18,4.34,4.34,4.03,4.07,21100,4.34,4.34,4.03,4.07,21100,0.0,1.0
2007-09-19,4.39,4.42,4.29,4.29,7200,4.39,4.42,4.29,4.29,7200,0.0,1.0
2007-09-20,4.46,4.5,4.46,4.46,4800,4.46,4.5,4.46,4.46,4800,0.0,1.0
2007-09-21,4.42,4.5,4.4101,4.48,7900,4.42,4.5,4.4101,4.48,7900,0.0,1.0
2007-09-24,4.51,4.65,4.39,4.39,51400,4.51,4.65,4.39,4.39,51400,0.0,1.0
2007-09-25,4.49,4.65,4.47,4.5,8900,4.49,4.65,4.47,4.5,8900,0.0,1.0
2007-09-26,4.68,4.68,4.37,4.53,32600,4.68,4.68,4.37,4.53,32600,0.0,1.0
2007-09-27,4.66,4.68,4.62,4.68,11900,4.66,4.68,4.62,4.68,11900,0.0,1.0
2007-09-28,4.73,4.76,4.62,4.62,11400,4.73,4.76,4.62,4.62,11400,0.0,1.0
2007-10-01,4.8,4.97,4.66,4.66,34800,4.8,4.97,4.66,4.66,34800,0.0,1.0
2007-10-02,4.73,4.94,4.67,4.94,17100,4.73,4.94,4.67,4.94,17100,0.0,1.0
2007-10-03,4.73,4.8,4.73,4.7524,5600,4.73,4.8,4.73,4.7524,5600,0.0,1.0
2007-10-04,4.78,4.82,4.47,4.77,35600,4.78,4.82,4.47,4.77,35600,0.0,1.0
2007-10-05,4.77,4.95,4.77,4.79,19600,4.77,4.95,4.77,4.79,19600,0.0,1.0
2007-10-08,4.94,5.0,4.9,5.0,7000,4.94,5.0,4.9,5.0,7000,0.0,1.0
2007-10-09,4.78,5.0,4.77,5.0,19700,4.78,5.0,4.77,5.0,19700,0.0,1.0
2007-10-10,4.74,4.8,4.7,4.79,23800,4.74,4.8,4.7,4.79,23800,0.0,1.0
2007-10-11,4.69,4.75,4.69,4.73,9100,4.69,4.75,4.69,4.73,9100,0.0,1.0
2007-10-12,4.75,4.81,4.64,4.64,7000,4.75,4.81,4.64,4.64,7000,0.0,1.0
2007-10-15,4.57,4.7001,4.57,4.7,6200,4.57,4.7001,4.57,4.7,6200,0.0,1.0
2007-10-16,4.51,4.58,4.49,4.52,13700,4.51,4.58,4.49,4.52,13700,0.0,1.0
2007-10-17,4.51,4.53,4.45,4.47,4800,4.51,4.53,4.45,4.47,4800,0.0,1.0
2007-10-18,4.48,4.5,4.45,4.5,2200,4.48,4.5,4.45,4.5,2200,0.0,1.0
2007-10-19,4.67,4.67,4.514,4.514,15100,4.67,4.67,4.514,4.514,15100,0.0,1.0
2007-10-22,4.56,4.69,4.53,4.57,15500,4.56,4.69,4.53,4.57,15500,0.0,1.0
2007-10-23,4.62,4.66,4.61,4.61,2000,4.62,4.66,4.61,4.61,2000,0.0,1.0
2007-10-24,4.53,4.61,4.53,4.6099,4000,4.53,4.61,4.53,4.6099,4000,0.0,1.0
2007-10-25,4.53,4.58,4.53,4.56,2000,4.53,4.58,4.53,4.56,2000,0.0,1.0
2007-10-26,4.61,4.68,4.56,4.57,14100,4.61,4.68,4.56,4.57,14100,0.0,1.0
2007-10-29,4.57,4.59,4.54,4.56,9600,4.57,4.59,4.54,4.56,9600,0.0,1.0
2007-10-30,4.53,4.566,4.5,4.54,6900,4.53,4.566,4.5,4.54,6900,0.0,1.0
2007-10-31,4.77,4.77,4.51,4.52,20800,4.77,4.77,4.51,4.52,20800,0.0,1.0
2007-11-01,4.68,4.79,4.66,4.79,23000,4.68,4.79,4.66,4.79,23000,0.0,1.0
2007-11-02,4.6,4.7599,4.6,4.74,17600,4.6,4.7599,4.6,4.74,17600,0.0,1.0
2007-11-05,4.54,4.6,4.18,4.18,9500,4.54,4.6,4.18,4.18,9500,0.0,1.0
2007-11-06,4.36,4.45,4.32,4.4,28300,4.36,4.45,4.32,4.4,28300,0.0,1.0
2007-11-07,4.28,4.35,4.07,4.26,40800,4.28,4.35,4.07,4.26,40800,0.0,1.0
2007-11-08,4.09,4.23,4.0801,4.17,12500,4.09,4.23,4.0801,4.17,12500,0.0,1.0
2007-11-09,4.15,4.15,3.97,4.09,16900,4.15,4.15,3.97,4.09,16900,0.0,1.0
2007-11-12,3.92,4.09,3.92,4.09,10100,3.92,4.09,3.92,4.09,10100,0.0,1.0
2007-11-13,4.04,4.04,3.83,3.91,69600,4.04,4.04,3.83,3.91,69600,0.0,1.0
2007-11-14,3.98,4.09,3.93,4.0,9700,3.98,4.09,3.93,4.0,9700,0.0,1.0
2007-11-15,4.04,4.05,3.98,4.02,7900,4.04,4.05,3.98,4.02,7900,0.0,1.0
2007-11-16,4.12,4.14,3.98,4.08,16700,4.12,4.14,3.98,4.08,16700,0.0,1.0
2007-11-19,4.04,4.13,3.99,4.07,9300,4.04,4.13,3.99,4.07,9300,0.0,1.0
2007-11-20,3.93,4.09,3.91,4.02,17100,3.93,4.09,3.91,4.02,17100,0.0,1.0
2007-11-21,3.89,3.91,3.84,3.9,8200,3.89,3.91,3.84,3.9,8200,0.0,1.0
2007-11-23,3.81,3.85,3.8,3.85,2900,3.81,3.85,3.8,3.85,2900,0.0,1.0
2007-11-26,3.81,3.87,3.7906,3.87,12300,3.81,3.87,3.7906,3.87,12300,0.0,1.0
2007-11-27,3.77,3.83,3.67,3.81,19600,3.77,3.83,3.67,3.81,19600,0.0,1.0
2007-11-28,3.96,4.02,3.78,3.79,8900,3.96,4.02,3.78,3.79,8900,0.0,1.0
2007-11-29,4.22,4.27,3.95,3.95,34100,4.22,4.27,3.95,3.95,34100,0.0,1.0
2007-11-30,4.19,4.23,4.17,4.21,15600,4.19,4.23,4.17,4.21,15600,0.0,1.0
2007-12-03,4.14,4.2,4.13,4.19,8500,4.14,4.2,4.13,4.19,8500,0.0,1.0
2007-12-04,3.99,4.11,3.98,4.1,20000,3.99,4.11,3.98,4.1,20000,0.0,1.0
2007-12-05,3.98,4.04,3.98,4.0,15100,3.98,4.04,3.98,4.0,15100,0.0,1.0
2007-12-06,4.05,4.1,4.01,4.05,8900,4.05,4.1,4.01,4.05,8900,0.0,1.0
2007-12-07,4.0801,4.2,4.08,4.09,51100,4.0801,4.2,4.08,4.09,51100,0.0,1.0
2007-12-10,4.03,4.11,3.99,4.11,11200,4.03,4.11,3.99,4.11,11200,0.0,1.0
2007-12-11,3.93,4.04,3.88,4.04,22800,3.93,4.04,3.88,4.04,22800,0.0,1.0
2007-12-12,4.07,4.16,3.9,3.92,53100,4.07,4.16,3.9,3.92,53100,0.0,1.0
2007-12-13,3.99,4.05,3.91,4.05,9300,3.99,4.05,3.91,4.05,9300,0.0,1.0
2007-12-14,3.93,4.02,3.93,3.99,18000,3.93,4.02,3.93,3.99,18000,0.0,1.0
2007-12-17,3.93,3.94,3.92,3.93,4100,3.93,3.94,3.92,3.93,4100,0.0,1.0
2007-12-18,3.81,3.9,3.8,3.86,12600,3.81,3.9,3.8,3.86,12600,0.0,1.0
2007-12-19,3.84,3.93,3.79,3.91,9300,3.84,3.93,3.79,3.91,9300,0.0,1.0
2007-12-20,3.95,3.97,3.78,3.78,11400,3.95,3.97,3.78,3.78,11400,0.0,1.0
2007-12-21,4.05,4.06,3.96,3.97,9000,4.05,4.06,3.96,3.97,9000,0.0,1.0
2007-12-24,4.04,4.08,3.96,3.96,6000,4.04,4.08,3.96,3.96,6000,0.0,1.0
2007-12-26,4.09,4.09,3.91,4.0501,3200,4.09,4.09,3.91,4.0501,3200,0.0,1.0
2007-12-27,4.11,4.15,4.09,4.09,6800,4.11,4.15,4.09,4.09,6800,0.0,1.0
2007-12-28,4.09,4.15,4.0801,4.14,7000,4.09,4.15,4.0801,4.14,7000,0.0,1.0
2007-12-31,4.2,4.26,4.05,4.1,15000,4.2,4.26,4.05,4.1,15000,0.0,1.0
2008-01-02,4.22,4.22,4.14,4.2,6200,4.22,4.22,4.14,4.2,6200,0.0,1.0
2008-01-03,4.22,4.3,4.16,4.2001,17400,4.22,4.3,4.16,4.2001,17400,0.0,1.0
2008-01-04,4.25,4.5,4.18,4.24,31700,4.25,4.5,4.18,4.24,31700,0.0,1.0
2008-01-07,4.13,4.29,4.12,4.29,8800,4.13,4.29,4.12,4.29,8800,0.0,1.0
2008-01-08,4.17,4.33,4.15,4.33,6900,4.17,4.33,4.15,4.33,6900,0.0,1.0
2008-01-09,4.07,4.2,4.06,4.2,21500,4.07,4.2,4.06,4.2,21500,0.0,1.0
2008-01-10,4.17,4.17,4.0,4.04,5100,4.17,4.17,4.0,4.04,5100,0.0,1.0
2008-01-11,4.02,4.17,3.98,4.17,7400,4.02,4.17,3.98,4.17,7400,0.0,1.0
2008-01-14,4.12,4.17,3.98,3.98,8400,4.12,4.17,3.98,3.98,8400,0.0,1.0
2008-01-15,4.08,4.12,4.02,4.09,7900,4.08,4.12,4.02,4.09,7900,0.0,1.0
2008-01-16,4.04,4.11,3.93,3.98,7700,4.04,4.11,3.93,3.98,7700,0.0,1.0
2008-01-17,3.77,4.04,3.77,4.0,30900,3.77,4.04,3.77,4.0,30900,0.0,1.0
2008-01-18,3.86,3.92,3.76,3.82,15700,3.86,3.92,3.76,3.82,15700,0.0,1.0
2008-01-22,3.69,3.72,3.51,3.68,19700,3.69,3.72,3.51,3.68,19700,0.0,1.0
2008-01-23,3.66,3.66,3.53,3.58,2800,3.66,3.66,3.53,3.58,2800,0.0,1.0
2008-01-24,3.74,3.79,3.72,3.74,8100,3.74,3.79,3.72,3.74,8100,0.0,1.0
2008-01-25,3.68,3.75,3.64,3.75,5000,3.68,3.75,3.64,3.75,5000,0.0,1.0
2008-01-28,3.7,3.74,3.64,3.64,3200,3.7,3.74,3.64,3.64,3200,0.0,1.0
2008-01-29,3.73,3.74,3.69,3.72,1100,3.73,3.74,3.69,3.72,1100,0.0,1.0
2008-01-30,3.75,3.84,3.66,3.84,6300,3.75,3.84,3.66,3.84,6300,0.0,1.0
2008-01-31,3.76,3.76,3.64,3.64,1300,3.76,3.76,3.64,3.64,1300,0.0,1.0
2008-02-01,3.84,3.84,3.72,3.73,5300,3.84,3.84,3.72,3.73,5300,0.0,1.0
2008-02-04,3.75,3.82,3.72,3.8,3900,3.75,3.82,3.72,3.8,3900,0.0,1.0
2008-02-05,3.73,3.82,3.73,3.73,3500,3.73,3.82,3.73,3.73,3500,0.0,1.0
2008-02-06,3.7999,3.83,3.76,3.78,4500,3.7999,3.83,3.76,3.78,4500,0.0,1.0
2008-02-07,3.8101,3.85,3.73,3.73,5200,3.8101,3.85,3.73,3.73,5200,0.0,1.0
2008-02-08,3.84,3.84,3.79,3.83,900,3.84,3.84,3.79,3.83,900,0.0,1.0
2008-02-11,3.85,3.85,3.76,3.85,6400,3.85,3.85,3.76,3.85,6400,0.0,1.0
2008-02-12,3.8,3.85,3.76,3.85,2800,3.8,3.85,3.76,3.85,2800,0.0,1.0
2008-02-13,3.82,3.82,3.78,3.78,2300,3.82,3.82,3.78,3.78,2300,0.0,1.0
2008-02-14,3.85,3.85,3.75,3.77,3000,3.85,3.85,3.75,3.77,3000,0.0,1.0
2008-02-15,3.79,3.86,3.7,3.81,30300,3.79,3.86,3.7,3.81,30300,0.0,1.0
2008-02-19,3.72,3.81,3.69,3.81,14200,3.72,3.81,3.69,3.81,14200,0.0,1.0
2008-02-20,3.74,3.75,3.71,3.75,2300,3.74,3.75,3.71,3.75,2300,0.0,1.0
2008-02-21,3.71,3.8,3.71,3.8,8700,3.71,3.8,3.71,3.8,8700,0.0,1.0
2008-02-22,3.68,3.77,3.65,3.73,3800,3.68,3.77,3.65,3.73,3800,0.0,1.0
2008-02-25,3.67,3.72,3.66,3.7,4600,3.67,3.72,3.66,3.7,4600,0.0,1.0
2008-02-26,3.63,3.77,3.62,3.74,24900,3.63,3.77,3.62,3.74,24900,0.0,1.0
2008-02-27,3.61,3.67,3.57,3.65,28500,3.61,3.67,3.57,3.65,28500,0.0,1.0
2008-02-28,3.59,3.66,3.53,3.63,9300,3.59,3.66,3.53,3.63,9300,0.0,1.0
2008-02-29,3.66,3.67,3.54,3.6,3300,3.66,3.67,3.54,3.6,3300,0.0,1.0
2008-03-03,3.59,3.64,3.52,3.61,10100,3.59,3.64,3.52,3.61,10100,0.0,1.0
2008-03-04,3.62,3.68,3.56,3.62,3600,3.62,3.68,3.56,3.62,3600,0.0,1.0
2008-03-05,3.68,3.68,3.51,3.61,20800,3.68,3.68,3.51,3.61,20800,0.0,1.0
2008-03-06,3.71,3.77,3.45,3.45,20600,3.71,3.77,3.45,3.45,20600,0.0,1.0
2008-03-07,3.67,3.78,3.64,3.73,5100,3.67,3.78,3.64,3.73,5100,0.0,1.0
2008-03-10,3.7,3.7,3.66,3.684,2200,3.7,3.7,3.66,3.684,2200,0.0,1.0
2008-03-11,3.72,3.73,3.66,3.66,29800,3.72,3.73,3.66,3.66,29800,0.0,1.0
2008-03-12,3.79,3.8,3.72,3.72,13000,3.79,3.8,3.72,3.72,13000,0.0,1.0
2008-03-13,3.75,3.812,3.72,3.79,13900,3.75,3.812,3.72,3.79,13900,0.0,1.0
2008-03-14,3.68,3.86,3.66,3.71,2700,3.68,3.86,3.66,3.71,2700,0.0,1.0
2008-03-17,3.42,3.67,3.38,3.6,31000,3.42,3.67,3.38,3.6,31000,0.0,1.0
2008-03-18,3.57,3.86,3.37,3.37,71400,3.57,3.86,3.37,3.37,71400,0.0,1.0
2008-03-19,3.5,3.6,3.45,3.55,54400,3.5,3.6,3.45,3.55,54400,0.0,1.0
2008-03-20,3.49,3.5,3.43,3.5,50800,3.49,3.5,3.43,3.5,50800,0.0,1.0
2008-03-24,3.5,3.52,3.44,3.44,28000,3.5,3.52,3.44,3.44,28000,0.0,1.0
2008-03-25,3.49,3.55,3.44,3.53,25100,3.49,3.55,3.44,3.53,25100,0.0,1.0
2008-03-26,3.43,3.48,3.38,3.48,17000,3.43,3.48,3.38,3.48,17000,0.0,1.0
2008-03-27,3.51,3.54,3.48,3.49,28100,3.51,3.54,3.48,3.49,28100,0.0,1.0
2008-03-28,3.53,3.63,3.51,3.51,64300,3.53,3.63,3.51,3.51,64300,0.0,1.0
2008-03-31,3.5,3.58,3.5,3.51,15900,3.5,3.58,3.5,3.51,15900,0.0,1.0
2008-04-01,3.56,3.59,3.5,3.52,16500,3.56,3.59,3.5,3.52,16500,0.0,1.0
2008-04-02,3.6,3.65,3.58,3.58,18800,3.6,3.65,3.58,3.58,18800,0.0,1.0
2008-04-03,3.73,3.73,3.6,3.64,9500,3.73,3.73,3.6,3.64,9500,0.0,1.0
2008-04-04,3.6,3.7,3.6,3.7,27500,3.6,3.7,3.6,3.7,27500,0.0,1.0
2008-04-07,3.61,3.67,3.6,3.61,34200,3.61,3.67,3.6,3.61,34200,0.0,1.0
2008-04-08,3.58,3.61,3.5501,3.61,1600,3.58,3.61,3.5501,3.61,1600,0.0,1.0
2008-04-09,3.57,3.59,3.57,3.57,1000,3.57,3.59,3.57,3.57,1000,0.0,1.0
2008-04-10,3.6,3.6,3.53,3.56,7300,3.6,3.6,3.53,3.56,7300,0.0,1.0
2008-04-11,3.6,3.6,3.58,3.58,400,3.6,3.6,3.58,3.58,400,0.0,1.0
2008-04-14,3.55,3.55,3.53,3.55,44000,3.55,3.55,3.53,3.55,44000,0.0,1.0
2008-04-15,3.54,3.58,3.54,3.56,2300,3.54,3.58,3.54,3.56,2300,0.0,1.0
2008-04-16,3.7,3.7,3.52,3.52,6800,3.7,3.7,3.52,3.52,6800,0.0,1.0
2008-04-17,3.71,3.81,3.65,3.74,18700,3.71,3.81,3.65,3.74,18700,0.0,1.0
2008-04-18,3.78,3.81,3.7,3.75,9700,3.78,3.81,3.7,3.75,9700,0.0,1.0
2008-04-21,3.84,3.9,3.83,3.84,25500,3.84,3.9,3.83,3.84,25500,0.0,1.0
2008-04-22,3.78,3.89,3.78,3.87,8200,3.78,3.89,3.78,3.87,8200,0.0,1.0
2008-04-23,3.66,3.74,3.66,3.74,3700,3.66,3.74,3.66,3.74,3700,0.0,1.0
2008-04-24,3.54,3.65,3.54,3.65,5200,3.54,3.65,3.54,3.65,5200,0.0,1.0
2008-04-25,3.59,3.65,3.55,3.65,3100,3.59,3.65,3.55,3.65,3100,0.0,1.0
2008-04-28,3.8,3.84,3.66,3.66,9200,3.8,3.84,3.66,3.66,9200,0.0,1.0
2008-04-29,3.81,3.85,3.78,3.85,800,3.81,3.85,3.78,3.85,800,0.0,1.0
2008-04-30,3.79,3.89,3.75,3.88,1800,3.79,3.89,3.75,3.88,1800,0.0,1.0
2008-05-01,3.76,3.76,3.6,3.75,10100,3.76,3.76,3.6,3.75,10100,0.0,1.0
2008-05-02,3.61,3.7,3.57,3.63,10100,3.61,3.7,3.57,3.63,10100,0.0,1.0
2008-05-05,3.75,3.75,3.55,3.55,11900,3.75,3.75,3.55,3.55,11900,0.0,1.0
2008-05-06,3.77,3.8,3.61,3.62,9700,3.77,3.8,3.61,3.62,9700,0.0,1.0
2008-05-07,3.75,3.75,3.64,3.67,5100,3.75,3.75,3.64,3.67,5100,0.0,1.0
2008-05-08,3.71,3.76,3.7,3.75,4900,3.71,3.76,3.7,3.75,4900,0.0,1.0
2008-05-09,3.68,3.71,3.54,3.71,8200,3.68,3.71,3.54,3.71,8200,0.0,1.0
2008-05-12,3.76,3.77,3.65,3.65,20400,3.76,3.77,3.65,3.65,20400,0.0,1.0
2008-05-13,3.7,3.73,3.68,3.71,6100,3.7,3.73,3.68,3.71,6100,0.0,1.0
2008-05-14,3.67,3.72,3.67,3.69,7100,3.67,3.72,3.67,3.69,7100,0.0,1.0
2008-05-15,3.7,3.7,3.65,3.68,1400,3.7,3.7,3.65,3.68,1400,0.0,1.0
2008-05-16,3.52,3.75,3.52,3.68,9000,3.52,3.75,3.52,3.68,9000,0.0,1.0
2008-05-19,3.46,3.69,3.42,3.6,6700,3.46,3.69,3.42,3.6,6700,0.0,1.0
2008-05-20,3.57,3.65,3.57,3.58,12400,3.57,3.65,3.57,3.58,12400,0.0,1.0
2008-05-21,3.66,3.66,3.47,3.57,9600,3.66,3.66,3.47,3.57,9600,0.0,1.0
2008-05-22,3.56,3.74,3.55,3.64,7300,3.56,3.74,3.55,3.64,7300,0.0,1.0
2008-05-23,3.53,3.58,3.52,3.58,6400,3.53,3.58,3.52,3.58,6400,0.0,1.0
2008-05-27,3.6,3.6,3.52,3.56,5600,3.6,3.6,3.52,3.56,5600,0.0,1.0
2008-05-28,3.63,3.76,3.52,3.6,19100,3.63,3.76,3.52,3.6,19100,0.0,1.0
2008-05-29,3.86,4.03,3.62,4.03,38500,3.86,4.03,3.62,4.03,38500,0.0,1.0
2008-05-30,3.88,3.99,3.83,3.99,20300,3.88,3.99,3.83,3.99,20300,0.0,1.0
2008-06-02,3.77,3.94,3.69,3.82,16400,3.77,3.94,3.69,3.82,16400,0.0,1.0
2008-06-03,3.74,3.8,3.74,3.79,7000,3.74,3.8,3.74,3.79,7000,0.0,1.0
2008-06-04,3.68,3.7,3.11,3.69,59000,3.68,3.7,3.11,3.69,59000,0.0,1.0
2008-06-05,3.76,3.76,3.5,3.53,22500,3.76,3.76,3.5,3.53,22500,0.0,1.0
2008-06-06,3.71,3.79,3.66,3.78,22800,3.71,3.79,3.66,3.78,22800,0.0,1.0
2008-06-09,3.55,3.69,3.5,3.68,13200,3.55,3.69,3.5,3.68,13200,0.0,1.0
2008-06-10,3.517,3.6,3.47,3.6,19800,3.517,3.6,3.47,3.6,19800,0.0,1.0
2008-06-11,3.59,3.64,3.55,3.55,2700,3.59,3.64,3.55,3.55,2700,0.0,1.0
2008-06-12,3.56,3.62,3.51,3.53,42500,3.56,3.62,3.51,3.53,42500,0.0,1.0
2008-06-13,3.52,3.59,3.52,3.58,14600,3.52,3.59,3.52,3.58,14600,0.0,1.0
2008-06-16,3.55,3.56,3.53,3.55,2100,3.55,3.56,3.53,3.55,2100,0.0,1.0
2008-06-17,3.61,3.61,3.54,3.55,8100,3.61,3.61,3.54,3.55,8100,0.0,1.0
2008-06-18,3.53,3.57,3.53,3.56,1600,3.53,3.57,3.53,3.56,1600,0.0,1.0
2008-06-19,3.56,3.58,3.51,3.58,60200,3.56,3.58,3.51,3.58,60200,0.0,1.0
2008-06-20,3.42,3.54,3.4,3.4,263900,3.42,3.54,3.4,3.4,263900,0.0,1.0
2008-06-23,3.45,3.49,3.41,3.46,4100,3.45,3.49,3.41,3.46,4100,0.0,1.0
2008-06-24,3.4,3.5,3.4,3.5,9100,3.4,3.5,3.4,3.5,9100,0.0,1.0
2008-06-25,3.42,3.42,3.4,3.41,13100,3.42,3.42,3.4,3.41,13100,0.0,1.0
2008-06-26,3.28,3.41,3.28,3.34,3600,3.28,3.41,3.28,3.34,3600,0.0,1.0
2008-06-27,3.26,3.28,3.26,3.28,800,3.26,3.28,3.26,3.28,800,0.0,1.0
2008-06-30,3.36,3.4,3.26,3.28,15200,3.36,3.4,3.26,3.28,15200,0.0,1.0
2008-07-01,3.24,3.3,3.24,3.3,5100,3.24,3.3,3.24,3.3,5100,0.0,1.0
2008-07-02,3.2,3.3,3.05,3.26,11500,3.2,3.3,3.05,3.26,11500,0.0,1.0
2008-07-03,3.14,3.2,2.97,3.2,27000,3.14,3.2,2.97,3.2,27000,0.0,1.0
2008-07-07,3.07,3.25,3.06,3.1,8800,3.07,3.25,3.06,3.1,8800,0.0,1.0
2008-07-08,3.13,3.14,3.12,3.12,2100,3.13,3.14,3.12,3.12,2100,0.0,1.0
2008-07-09,3.08,3.17,2.98,3.13,14800,3.08,3.17,2.98,3.13,14800,0.0,1.0
2008-07-10,3.18,3.18,3.11,3.14,13500,3.18,3.18,3.11,3.14,13500,0.0,1.0
2008-07-11,3.21,3.22,3.1308,3.17,6200,3.21,3.22,3.1308,3.17,6200,0.0,1.0
2008-07-14,3.16,3.26,3.14,3.17,2800,3.16,3.26,3.14,3.17,2800,0.0,1.0
2008-07-15,3.2,3.21,2.91,3.11,15900,3.2,3.21,2.91,3.11,15900,0.0,1.0
2008-07-16,3.34,3.34,3.28,3.28,1200,3.34,3.34,3.28,3.28,1200,0.0,1.0
2008-07-17,3.53,3.63,3.42,3.42,17100,3.53,3.63,3.42,3.42,17100,0.0,1.0
2008-07-18,3.57,3.61,3.52,3.52,9400,3.57,3.61,3.52,3.52,9400,0.0,1.0
2008-07-21,3.59,3.59,3.5,3.53,5400,3.59,3.59,3.5,3.53,5400,0.0,1.0
2008-07-22,3.56,3.56,3.53,3.55,1500,3.56,3.56,3.53,3.55,1500,0.0,1.0
2008-07-23,3.51,3.61,3.46,3.61,2400,3.51,3.61,3.46,3.61,2400,0.0,1.0
2008-07-24,3.5,3.5,3.5,3.5,400,3.5,3.5,3.5,3.5,400,0.0,1.0
2008-07-25,3.44,3.48,3.43,3.45,1700,3.44,3.48,3.43,3.45,1700,0.0,1.0
2008-07-28,3.42,3.5,3.42,3.5,1700,3.42,3.5,3.42,3.5,1700,0.0,1.0
2008-07-29,3.43,3.5,3.42,3.5,1400,3.43,3.5,3.42,3.5,1400,0.0,1.0
2008-07-30,3.42,3.47,3.42,3.43,1100,3.42,3.47,3.42,3.43,1100,0.0,1.0
2008-07-31,3.46,3.46,3.45,3.45,1000,3.46,3.46,3.45,3.45,1000,0.0,1.0
2008-08-01,3.44,3.47,3.39,3.39,600,3.44,3.47,3.39,3.39,600,0.0,1.0
2008-08-04,3.44,3.44,3.44,3.44,0,3.44,3.44,3.44,3.44,0,0.0,1.0
2008-08-05,3.51,3.53,3.43,3.43,1100,3.51,3.53,3.43,3.43,1100,0.0,1.0
2008-08-06,3.394,3.49,3.38,3.49,2600,3.394,3.49,3.38,3.49,2600,0.0,1.0
2008-08-07,3.54,3.55,3.39,3.39,5500,3.54,3.55,3.39,3.39,5500,0.0,1.0
2008-08-08,3.54,3.54,3.36,3.54,6100,3.54,3.54,3.36,3.54,6100,0.0,1.0
2008-08-11,3.64,3.67,3.43,3.43,10400,3.64,3.67,3.43,3.43,10400,0.0,1.0
2008-08-12,3.63,3.67,3.63,3.65,700,3.63,3.67,3.63,3.65,700,0.0,1.0
2008-08-13,3.56,3.59,3.56,3.59,700,3.56,3.59,3.56,3.59,700,0.0,1.0
2008-08-14,3.54,3.54,3.46,3.49,700,3.54,3.54,3.46,3.49,700,0.0,1.0
2008-08-15,3.65,3.65,3.46,3.46,2100,3.65,3.65,3.46,3.46,2100,0.0,1.0
2008-08-18,3.55,3.66,3.55,3.56,2600,3.55,3.66,3.55,3.56,2600,0.0,1.0
2008-08-19,3.37,3.62,3.36,3.5501,4900,3.37,3.62,3.36,3.5501,4900,0.0,1.0
2008-08-20,3.41,3.5,3.41,3.46,4400,3.41,3.5,3.41,3.46,4400,0.0,1.0
2008-08-21,3.39,3.49,3.2,3.4701,58500,3.39,3.49,3.2,3.4701,58500,0.0,1.0
2008-08-22,3.4,3.4,3.35,3.36,600,3.4,3.4,3.35,3.36,600,0.0,1.0
2008-08-25,3.38,3.44,3.38,3.4001,7100,3.38,3.44,3.38,3.4001,7100,0.0,1.0
2008-08-26,3.39,3.42,3.34,3.34,9200,3.39,3.42,3.34,3.34,9200,0.0,1.0
2008-08-27,3.39,3.4,3.32,3.32,3600,3.39,3.4,3.32,3.32,3600,0.0,1.0
2008-08-28,3.44,3.44,3.32,3.41,27200,3.44,3.44,3.32,3.41,27200,0.0,1.0
2008-08-29,3.36,3.44,3.33,3.39,11800,3.36,3.44,3.33,3.39,11800,0.0,1.0
2008-09-02,3.33,3.41,3.28,3.34,3700,3.33,3.41,3.28,3.34,3700,0.0,1.0
2008-09-03,3.47,3.49,3.28,3.28,2500,3.47,3.49,3.28,3.28,2500,0.0,1.0
2008-09-04,3.48,3.86,3.48,3.48,15600,3.48,3.86,3.48,3.48,15600,0.0,1.0
2008-09-05,3.57,3.71,3.52,3.71,3900,3.57,3.71,3.52,3.71,3900,0.0,1.0
2008-09-08,3.66,3.73,3.5,3.5516,26200,3.66,3.73,3.5,3.5516,26200,0.0,1.0
2008-09-09,3.62,3.74,3.6,3.7,6300,3.62,3.74,3.6,3.7,6300,0.0,1.0
2008-09-10,3.67,3.73,3.57,3.73,4200,3.67,3.73,3.57,3.73,4200,0.0,1.0
2008-09-11,3.64,3.65,3.6,3.63,6400,3.64,3.65,3.6,3.63,6400,0.0,1.0
2008-09-12,3.95,3.99,3.69,3.69,33500,3.95,3.99,3.69,3.69,33500,0.0,1.0
2008-09-15,3.96,4.0,3.88,4.0,13100,3.96,4.0,3.88,4.0,13100,0.0,1.0
2008-09-16,3.87,3.96,3.84,3.96,7500,3.87,3.96,3.84,3.96,7500,0.0,1.0
2008-09-17,3.81,3.95,3.71,3.9,5700,3.81,3.95,3.71,3.9,5700,0.0,1.0
2008-09-18,3.82,3.82,3.7,3.81,6800,3.82,3.82,3.7,3.81,6800,0.0,1.0
2008-09-19,3.97,4.04,3.8,3.8,31000,3.97,4.04,3.8,3.8,31000,0.0,1.0
2008-09-22,3.96,4.02,3.9,3.9,5600,3.96,4.02,3.9,3.9,5600,0.0,1.0
2008-09-23,4.0,4.0,3.87,3.9,2900,4.0,4.0,3.87,3.9,2900,0.0,1.0
2008-09-24,4.06,4.09,3.99,4.04,10100,4.06,4.09,3.99,4.04,10100,0.0,1.0
2008-09-25,4.14,4.1799,4.09,4.09,12400,4.14,4.1799,4.09,4.09,12400,0.0,1.0
2008-09-26,4.01,4.13,3.97,4.13,4300,4.01,4.13,3.97,4.13,4300,0.0,1.0
2008-09-29,3.7999,4.05,3.54,4.05,2200,3.7999,4.05,3.54,4.05,2200,0.0,1.0
2008-09-30,3.67,3.9,3.66,3.9,9500,3.67,3.9,3.66,3.9,9500,0.0,1.0
2008-10-01,3.57,3.69,3.23,3.67,17400,3.57,3.69,3.23,3.67,17400,0.0,1.0
2008-10-02,3.29,3.57,3.29,3.57,9400,3.29,3.57,3.29,3.57,9400,0.0,1.0
2008-10-03,3.3,3.43,3.3,3.31,9700,3.3,3.43,3.3,3.31,9700,0.0,1.0
2008-10-06,3.0199,3.24,2.88,3.24,11400,3.0199,3.24,2.88,3.24,11400,0.0,1.0
2008-10-07,3.09,3.2,3.04,3.05,19200,3.09,3.2,3.04,3.05,19200,0.0,1.0
2008-10-08,2.91,3.02,2.9,3.0,3500,2.91,3.02,2.9,3.0,3500,0.0,1.0
2008-10-09,2.75,3.06,2.65,2.88,18900,2.75,3.06,2.65,2.88,18900,0.0,1.0
2008-10-10,2.4301,2.65,2.1,2.65,28000,2.4301,2.65,2.1,2.65,28000,0.0,1.0
2008-10-13,2.75,2.9,2.54,2.89,17700,2.75,2.9,2.54,2.89,17700,0.0,1.0
2008-10-14,2.568,2.79,2.46,2.79,7900,2.568,2.79,2.46,2.79,7900,0.0,1.0
2008-10-15,2.446,2.54,2.43,2.43,12500,2.446,2.54,2.43,2.43,12500,0.0,1.0
2008-10-16,2.37,2.5,2.35,2.5,13300,2.37,2.5,2.35,2.5,13300,0.0,1.0
2008-10-17,2.38,2.5,2.38,2.44,5600,2.38,2.5,2.38,2.44,5600,0.0,1.0
2008-10-20,2.68,2.7299,2.51,2.58,5200,2.68,2.7299,2.51,2.58,5200,0.0,1.0
2008-10-21,2.92,2.92,2.624,2.64,11800,2.92,2.92,2.624,2.64,11800,0.0,1.0
2008-10-22,2.66,2.87,2.61,2.87,30200,2.66,2.87,2.61,2.87,30200,0.0,1.0
2008-10-23,2.64,2.7,2.58,2.7,21700,2.64,2.7,2.58,2.7,21700,0.0,1.0
2008-10-24,2.57,2.6,2.5101,2.53,11500,2.57,2.6,2.5101,2.53,11500,0.0,1.0
2008-10-27,2.43,2.52,2.43,2.52,7600,2.43,2.52,2.43,2.52,7600,0.0,1.0
2008-10-28,2.48,2.48,2.35,2.43,14300,2.48,2.48,2.35,2.43,14300,0.0,1.0
2008-10-29,2.84,2.94,2.54,2.54,22600,2.84,2.94,2.54,2.54,22600,0.0,1.0
2008-10-30,2.84,2.95,2.78,2.865,5500,2.84,2.95,2.78,2.865,5500,0.0,1.0
2008-10-31,2.83,2.96,2.64,2.96,14600,2.83,2.96,2.64,2.96,14600,0.0,1.0
2008-11-03,2.9199,2.9199,2.69,2.76,13100,2.9199,2.9199,2.69,2.76,13100,0.0,1.0
2008-11-04,3.02,3.0699,2.99,2.99,4500,3.02,3.0699,2.99,2.99,4500,0.0,1.0
2008-11-05,3.17,3.34,3.06,3.06,7100,3.17,3.34,3.06,3.06,7100,0.0,1.0
2008-11-06,3.1,3.235,3.06,3.235,1700,3.1,3.235,3.06,3.235,1700,0.0,1.0
2008-11-07,3.04,3.07,2.99,3.07,6800,3.04,3.07,2.99,3.07,6800,0.0,1.0
2008-11-10,3.04,3.04,3.04,3.04,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2008-11-11,3.01,3.01,2.98,3.01,3100,3.01,3.01,2.98,3.01,3100,0.0,1.0
2008-11-12,2.9,2.96,2.9,2.96,1000,2.9,2.96,2.9,2.96,1000,0.0,1.0
2008-11-13,2.93,2.93,2.83,2.83,6000,2.93,2.93,2.83,2.83,6000,0.0,1.0
2008-11-14,2.77,2.83,2.51,2.51,30900,2.77,2.83,2.51,2.51,30900,0.0,1.0
2008-11-17,2.71,2.7299,2.65,2.7299,5200,2.71,2.7299,2.65,2.7299,5200,0.0,1.0
2008-11-18,2.78,2.78,2.6,2.69,22200,2.78,2.78,2.6,2.69,22200,0.0,1.0
2008-11-19,2.4,2.66,2.4,2.57,9300,2.4,2.66,2.4,2.57,9300,0.0,1.0
2008-11-20,2.28,2.42,2.17,2.31,105800,2.28,2.42,2.17,2.31,105800,0.0,1.0
2008-11-21,2.44,2.44,2.22,2.35,29100,2.44,2.44,2.22,2.35,29100,0.0,1.0
2008-11-24,2.49,2.49,2.24,2.45,29400,2.49,2.49,2.24,2.45,29400,0.0,1.0
2008-11-25,2.5,2.55,2.29,2.29,19700,2.5,2.55,2.29,2.29,19700,0.0,1.0
2008-11-26,2.53,2.58,2.32,2.46,25900,2.53,2.58,2.32,2.46,25900,0.0,1.0
2008-11-28,2.68,2.69,2.6,2.63,4000,2.68,2.69,2.6,2.63,4000,0.0,1.0
2008-12-01,2.86,2.86,2.58,2.58,1000,2.86,2.86,2.58,2.58,1000,0.0,1.0
2008-12-02,2.71,2.76,2.69,2.75,27200,2.71,2.76,2.69,2.75,27200,0.0,1.0
2008-12-03,2.72,2.72,2.62,2.62,50900,2.72,2.72,2.62,2.62,50900,0.0,1.0
2008-12-04,2.61,2.72,2.58,2.71,5200,2.61,2.72,2.58,2.71,5200,0.0,1.0
2008-12-05,2.67,2.67,2.51,2.63,23400,2.67,2.67,2.51,2.63,23400,0.0,1.0
2008-12-08,2.82,2.85,2.6899,2.75,10900,2.82,2.85,2.6899,2.75,10900,0.0,1.0
2008-12-09,2.8,2.89,2.79,2.89,3900,2.8,2.89,2.79,2.89,3900,0.0,1.0
2008-12-10,2.88,2.89,2.83,2.888,2200,2.88,2.89,2.83,2.888,2200,0.0,1.0
2008-12-11,2.9,2.95,2.9,2.9,3300,2.9,2.95,2.9,2.9,3300,0.0,1.0
2008-12-12,2.85,2.85,2.8,2.8,2600,2.85,2.85,2.8,2.8,2600,0.0,1.0
2008-12-15,2.83,2.8599,2.82,2.85,27600,2.83,2.8599,2.82,2.85,27600,0.0,1.0
2008-12-16,2.9,2.91,2.82,2.82,2300,2.9,2.91,2.82,2.82,2300,0.0,1.0
2008-12-17,2.95,2.95,2.84,2.94,5100,2.95,2.95,2.84,2.94,5100,0.0,1.0
2008-12-18,2.94,2.96,2.94,2.94,400,2.94,2.96,2.94,2.94,400,0.0,1.0
2008-12-19,2.89,2.92,2.85,2.9,8500,2.89,2.92,2.85,2.9,8500,0.0,1.0
2008-12-22,2.95,2.96,2.9001,2.9001,2300,2.95,2.96,2.9001,2.9001,2300,0.0,1.0
2008-12-23,3.0,3.0299,2.92,2.99,5100,3.0,3.0299,2.92,2.99,5100,0.0,1.0
2008-12-24,2.94,3.0,2.9,2.95,7600,2.94,3.0,2.9,2.95,7600,0.0,1.0
2008-12-26,3.19,3.3,3.03,3.03,4700,3.19,3.3,3.03,3.03,4700,0.0,1.0
2008-12-29,3.0,3.33,2.9,3.33,10500,3.0,3.33,2.9,3.33,10500,0.0,1.0
2008-12-30,2.99,3.04,2.89,3.03,18600,2.99,3.04,2.89,3.03,18600,0.0,1.0
2008-12-31,2.99,2.99,2.9,2.99,21100,2.99,2.99,2.9,2.99,21100,0.0,1.0
2009-01-02,2.92,2.97,2.9,2.9,3100,2.92,2.97,2.9,2.9,3100,0.0,1.0
2009-01-05,2.93,3.0,2.93,2.98,10100,2.93,3.0,2.93,2.98,10100,0.0,1.0
2009-01-06,3.01,3.03,2.99,3.0,8800,3.01,3.03,2.99,3.0,8800,0.0,1.0
2009-01-07,2.89,2.95,2.85,2.93,7900,2.89,2.95,2.85,2.93,7900,0.0,1.0
2009-01-08,2.85,2.87,2.83,2.87,2800,2.85,2.87,2.83,2.87,2800,0.0,1.0
2009-01-09,2.81,2.85,2.81,2.8185,17000,2.81,2.85,2.81,2.8185,17000,0.0,1.0
2009-01-12,2.81,2.81,2.75,2.81,4900,2.81,2.81,2.75,2.81,4900,0.0,1.0
2009-01-13,2.81,2.81,2.75,2.76,3500,2.81,2.81,2.75,2.76,3500,0.0,1.0
2009-01-14,2.8,2.8,2.75,2.76,78800,2.8,2.8,2.75,2.76,78800,0.0,1.0
2009-01-15,2.75,2.78,2.7,2.73,16300,2.75,2.78,2.7,2.73,16300,0.0,1.0
2009-01-16,2.72,2.72,2.65,2.72,4600,2.72,2.72,2.65,2.72,4600,0.0,1.0
2009-01-20,2.67,2.68,2.61,2.66,5700,2.67,2.68,2.61,2.66,5700,0.0,1.0
2009-01-21,2.55,2.69,2.55,2.63,8800,2.55,2.69,2.55,2.63,8800,0.0,1.0
2009-01-22,2.66,2.71,2.66,2.69,1600,2.66,2.71,2.66,2.69,1600,0.0,1.0
2009-01-23,2.73,2.74,2.63,2.65,2500,2.73,2.74,2.63,2.65,2500,0.0,1.0
2009-01-26,2.7,2.7,2.63,2.69,4400,2.7,2.7,2.63,2.69,4400,0.0,1.0
2009-01-27,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2009-01-28,2.81,2.87,2.76,2.82,2800,2.81,2.87,2.76,2.82,2800,0.0,1.0
2009-01-29,2.79,2.79,2.7601,2.7601,200,2.79,2.79,2.7601,2.7601,200,0.0,1.0
2009-01-30,2.81,2.81,2.63,2.67,7300,2.81,2.81,2.63,2.67,7300,0.0,1.0
2009-02-02,2.73,2.74,2.62,2.62,5700,2.73,2.74,2.62,2.62,5700,0.0,1.0
2009-02-03,2.81,2.82,2.71,2.74,5000,2.81,2.82,2.71,2.74,5000,0.0,1.0
2009-02-04,2.81,2.82,2.77,2.82,600,2.81,2.82,2.77,2.82,600,0.0,1.0
2009-02-05,2.82,2.82,2.74,2.74,600,2.82,2.82,2.74,2.74,600,0.0,1.0
2009-02-06,2.79,2.8199,2.72,2.78,21100,2.79,2.8199,2.72,2.78,21100,0.0,1.0
2009-02-09,2.82,2.83,2.79,2.79,5000,2.82,2.83,2.79,2.79,5000,0.0,1.0
2009-02-10,2.84,2.84,2.81,2.82,4700,2.84,2.84,2.81,2.82,4700,0.0,1.0
2009-02-11,2.8,2.82,2.8,2.8,6700,2.8,2.82,2.8,2.8,6700,0.0,1.0
2009-02-12,2.73,2.8,2.7,2.8,11800,2.73,2.8,2.7,2.8,11800,0.0,1.0
2009-02-13,2.7,2.82,2.65,2.71,19600,2.7,2.82,2.65,2.71,19600,0.0,1.0
2009-02-17,2.68,2.68,2.62,2.68,5900,2.68,2.68,2.62,2.68,5900,0.0,1.0
2009-02-18,2.58,2.95,2.55,2.95,33700,2.58,2.95,2.55,2.95,33700,0.0,1.0
2009-02-19,2.4,2.58,2.4,2.57,7000,2.4,2.58,2.4,2.57,7000,0.0,1.0
2009-02-20,2.26,2.46,2.25,2.46,21000,2.26,2.46,2.25,2.46,21000,0.0,1.0
2009-02-23,2.336,2.344,2.32,2.32,3100,2.336,2.344,2.32,2.32,3100,0.0,1.0
2009-02-24,2.3401,2.36,2.22,2.35,13400,2.3401,2.36,2.22,2.35,13400,0.0,1.0
2009-02-25,2.35,2.37,2.35,2.35,9000,2.35,2.37,2.35,2.35,9000,0.0,1.0
2009-02-26,2.35,2.39,2.35,2.39,2500,2.35,2.39,2.35,2.39,2500,0.0,1.0
2009-02-27,2.33,2.36,2.29,2.35,10200,2.33,2.36,2.29,2.35,10200,0.0,1.0
2009-03-02,2.18,2.3,2.18,2.3,11400,2.18,2.3,2.18,2.3,11400,0.0,1.0
2009-03-03,2.15,2.17,2.1,2.17,1800,2.15,2.17,2.1,2.17,1800,0.0,1.0
2009-03-04,2.19,2.2,2.15,2.15,6300,2.19,2.2,2.15,2.15,6300,0.0,1.0
2009-03-05,2.12,2.22,2.12,2.19,4600,2.12,2.22,2.12,2.19,4600,0.0,1.0
2009-03-06,2.12,2.17,2.09,2.13,14300,2.12,2.17,2.09,2.13,14300,0.0,1.0
2009-03-09,2.2,2.2,2.04,2.13,394300,2.2,2.2,2.04,2.13,394300,0.0,1.0
2009-03-10,2.1301,2.24,2.1301,2.1801,11600,2.1301,2.24,2.1301,2.1801,11600,0.0,1.0
2009-03-11,2.37,2.4,2.26,2.26,9600,2.37,2.4,2.26,2.26,9600,0.0,1.0
2009-03-12,2.45,2.48,2.28,2.28,29900,2.45,2.48,2.28,2.28,29900,0.0,1.0
2009-03-13,2.54,2.58,2.53,2.57,5300,2.54,2.58,2.53,2.57,5300,0.0,1.0
2009-03-16,2.6,2.64,2.58,2.58,2800,2.6,2.64,2.58,2.58,2800,0.0,1.0
2009-03-17,2.64,2.7,2.6,2.62,14100,2.64,2.7,2.6,2.62,14100,0.0,1.0
2009-03-18,2.7,2.7,2.61,2.61,600,2.7,2.7,2.61,2.61,600,0.0,1.0
2009-03-19,2.69,2.75,2.69,2.71,4900,2.69,2.75,2.69,2.71,4900,0.0,1.0
2009-03-20,2.67,2.69,2.66,2.68,3400,2.67,2.69,2.66,2.68,3400,0.0,1.0
2009-03-23,2.77,2.79,2.56,2.65,31600,2.77,2.79,2.56,2.65,31600,0.0,1.0
2009-03-24,2.88,2.9,2.78,2.79,17100,2.88,2.9,2.78,2.79,17100,0.0,1.0
2009-03-25,2.89,2.95,2.84,2.9,23600,2.89,2.95,2.84,2.9,23600,0.0,1.0
2009-03-26,2.95,2.95,2.714,2.714,21900,2.95,2.95,2.714,2.714,21900,0.0,1.0
2009-03-27,3.0101,3.05,2.95,2.97,14000,3.0101,3.05,2.95,2.97,14000,0.0,1.0
2009-03-30,2.94,3.02,2.9,3.0,13100,2.94,3.02,2.9,3.0,13100,0.0,1.0
2009-03-31,2.67,2.93,2.5,2.91,37500,2.67,2.93,2.5,2.91,37500,0.0,1.0
2009-04-01,3.05,3.05,2.78,2.78,25000,3.05,3.05,2.78,2.78,25000,0.0,1.0
2009-04-02,3.14,3.146,3.0499,3.05,23700,3.14,3.146,3.0499,3.05,23700,0.0,1.0
2009-04-03,3.13,3.14,3.08,3.09,1000,3.13,3.14,3.08,3.09,1000,0.0,1.0
2009-04-06,3.05,3.07,2.98,3.03,19400,3.05,3.07,2.98,3.03,19400,0.0,1.0
2009-04-07,3.1,3.1,3.0203,3.0203,10800,3.1,3.1,3.0203,3.0203,10800,0.0,1.0
2009-04-08,3.15,3.2,3.11,3.11,16800,3.15,3.2,3.11,3.11,16800,0.0,1.0
2009-04-09,3.32,3.47,3.12,3.12,26200,3.32,3.47,3.12,3.12,26200,0.0,1.0
2009-04-13,3.24,3.42,3.22,3.33,9500,3.24,3.42,3.22,3.33,9500,0.0,1.0
2009-04-14,3.3,3.3,3.22,3.24,31300,3.3,3.3,3.22,3.24,31300,0.0,1.0
2009-04-15,3.34,3.36,3.26,3.28,7100,3.34,3.36,3.26,3.28,7100,0.0,1.0
2009-04-16,3.28,3.33,3.26,3.33,7500,3.28,3.33,3.26,3.33,7500,0.0,1.0
2009-04-17,3.288,3.3,3.24,3.29,8300,3.288,3.3,3.24,3.29,8300,0.0,1.0
2009-04-20,3.08,3.2299,3.06,3.2299,12400,3.08,3.2299,3.06,3.2299,12400,0.0,1.0
2009-04-21,3.07,3.07,3.0,3.01,1900,3.07,3.07,3.0,3.01,1900,0.0,1.0
2009-04-22,2.97,3.05,2.94,3.03,14000,2.97,3.05,2.94,3.03,14000,0.0,1.0
2009-04-23,3.08,3.08,3.05,3.0799,5700,3.08,3.08,3.05,3.0799,5700,0.0,1.0
2009-04-24,3.22,3.24,3.08,3.08,12000,3.22,3.24,3.08,3.08,12000,0.0,1.0
2009-04-27,3.2,3.24,3.07,3.2399,33500,3.2,3.24,3.07,3.2399,33500,0.0,1.0
2009-04-28,3.24,3.24,3.18,3.18,10800,3.24,3.24,3.18,3.18,10800,0.0,1.0
2009-04-29,3.266,3.4,3.24,3.25,28300,3.266,3.4,3.24,3.25,28300,0.0,1.0
2009-04-30,3.25,3.37,3.24,3.29,14500,3.25,3.37,3.24,3.29,14500,0.0,1.0
2009-05-01,3.36,3.36,3.31,3.31,6300,3.36,3.36,3.31,3.31,6300,0.0,1.0
2009-05-04,3.32,3.38,3.32,3.3799,7200,3.32,3.38,3.32,3.3799,7200,0.0,1.0
2009-05-05,3.31,3.36,3.31,3.36,11600,3.31,3.36,3.31,3.36,11600,0.0,1.0
2009-05-06,3.37,3.37,3.3399,3.34,2500,3.37,3.37,3.3399,3.34,2500,0.0,1.0
2009-05-07,3.31,3.39,3.3001,3.39,10400,3.31,3.39,3.3001,3.39,10400,0.0,1.0
2009-05-08,3.3601,3.41,3.32,3.33,5800,3.3601,3.41,3.32,3.33,5800,0.0,1.0
2009-05-11,3.5401,3.59,3.1,3.38,17900,3.5401,3.59,3.1,3.38,17900,0.0,1.0
2009-05-12,3.5,3.6,3.42,3.6,11100,3.5,3.6,3.42,3.6,11100,0.0,1.0
2009-05-13,3.35,3.45,3.16,3.45,8500,3.35,3.45,3.16,3.45,8500,0.0,1.0
2009-05-14,3.33,3.4,3.28,3.35,13400,3.33,3.4,3.28,3.35,13400,0.0,1.0
2009-05-15,3.3,3.41,3.3,3.3999,8500,3.3,3.41,3.3,3.3999,8500,0.0,1.0
2009-05-18,3.43,3.43,3.41,3.41,900,3.43,3.43,3.41,3.41,900,0.0,1.0
2009-05-19,3.4099,3.48,3.39,3.48,700,3.4099,3.48,3.39,3.48,700,0.0,1.0
2009-05-20,3.42,3.4599,3.02,3.02,21400,3.42,3.4599,3.02,3.02,21400,0.0,1.0
2009-05-21,3.44,3.5,3.3,3.44,40700,3.44,3.5,3.3,3.44,40700,0.0,1.0
2009-05-22,3.5,3.5,3.47,3.47,8200,3.5,3.5,3.47,3.47,8200,0.0,1.0
2009-05-26,3.475,3.58,3.4507,3.58,3100,3.475,3.58,3.4507,3.58,3100,0.0,1.0
2009-05-27,3.47,3.58,3.47,3.58,7200,3.47,3.58,3.47,3.58,7200,0.0,1.0
2009-05-28,3.84,3.86,3.5,3.54,23100,3.84,3.86,3.5,3.54,23100,0.0,1.0
2009-05-29,3.95,3.95,3.88,3.93,46100,3.95,3.95,3.88,3.93,46100,0.0,1.0
2009-06-01,3.88,3.97,3.88,3.95,32200,3.88,3.97,3.88,3.95,32200,0.0,1.0
2009-06-02,3.93,4.06,3.87,3.87,46000,3.93,4.06,3.87,3.87,46000,0.0,1.0
2009-06-03,3.954,4.07,3.91,3.97,95900,3.954,4.07,3.91,3.97,95900,0.0,1.0
2009-06-04,4.01,4.05,3.94,3.96,27000,4.01,4.05,3.94,3.96,27000,0.0,1.0
2009-06-05,4.04,4.15,4.0,4.03,36300,4.04,4.15,4.0,4.03,36300,0.0,1.0
2009-06-08,4.02,4.13,3.84,4.13,13000,4.02,4.13,3.84,4.13,13000,0.0,1.0
2009-06-09,4.15,4.21,4.05,4.07,21300,4.15,4.21,4.05,4.07,21300,0.0,1.0
2009-06-10,4.09,4.1699,4.02,4.16,30800,4.09,4.1699,4.02,4.16,30800,0.0,1.0
2009-06-11,4.11,4.12,4.05,4.0974,15200,4.11,4.12,4.05,4.0974,15200,0.0,1.0
2009-06-12,3.99,4.11,3.93,4.11,5900,3.99,4.11,3.93,4.11,5900,0.0,1.0
2009-06-15,3.91,3.91,3.86,3.9,3500,3.91,3.91,3.86,3.9,3500,0.0,1.0
2009-06-16,3.87,4.0,3.87,4.0,7200,3.87,4.0,3.87,4.0,7200,0.0,1.0
2009-06-17,3.7801,3.91,3.77,3.82,10200,3.7801,3.91,3.77,3.82,10200,0.0,1.0
2009-06-18,3.88,3.9099,3.8,3.81,2500,3.88,3.9099,3.8,3.81,2500,0.0,1.0
2009-06-19,3.96,4.0,3.89,3.89,4800,3.96,4.0,3.89,3.89,4800,0.0,1.0
2009-06-22,4.0,4.0,3.71,3.99,7900,4.0,4.0,3.71,3.99,7900,0.0,1.0
2009-06-23,3.92,4.0,3.78,3.96,7600,3.92,4.0,3.78,3.96,7600,0.0,1.0
2009-06-24,3.96,3.97,3.89,3.93,7400,3.96,3.97,3.89,3.93,7400,0.0,1.0
2009-06-25,3.95,3.96,3.71,3.88,15600,3.95,3.96,3.71,3.88,15600,0.0,1.0
2009-06-26,3.93,3.95,3.8601,3.95,10800,3.93,3.95,3.8601,3.95,10800,0.0,1.0
2009-06-29,3.88,3.91,3.86,3.91,1000,3.88,3.91,3.86,3.91,1000,0.0,1.0
2009-06-30,3.82,3.85,3.8,3.8201,18200,3.82,3.85,3.8,3.8201,18200,0.0,1.0
2009-07-01,3.8,3.8301,3.8,3.81,1500,3.8,3.8301,3.8,3.81,1500,0.0,1.0
2009-07-02,3.8999,3.8999,3.8,3.83,6300,3.8999,3.8999,3.8,3.83,6300,0.0,1.0
2009-07-06,3.81,3.9,3.78,3.9,6700,3.81,3.9,3.78,3.9,6700,0.0,1.0
2009-07-07,3.79,3.87,3.74,3.81,8500,3.79,3.87,3.74,3.81,8500,0.0,1.0
2009-07-08,3.82,3.82,3.5725,3.78,28000,3.82,3.82,3.5725,3.78,28000,0.0,1.0
2009-07-09,3.72,3.84,3.7,3.84,9800,3.72,3.84,3.7,3.84,9800,0.0,1.0
2009-07-10,3.55,3.75,3.55,3.65,2800,3.55,3.75,3.55,3.65,2800,0.0,1.0
2009-07-13,3.78,3.8,3.55,3.55,15900,3.78,3.8,3.55,3.55,15900,0.0,1.0
2009-07-14,4.0,4.0,3.81,3.85,5100,4.0,4.0,3.81,3.85,5100,0.0,1.0
2009-07-15,3.99,4.0,3.9405,4.0,5600,3.99,4.0,3.9405,4.0,5600,0.0,1.0
2009-07-16,3.97,3.99,3.91,3.91,1200,3.97,3.99,3.91,3.91,1200,0.0,1.0
2009-07-17,3.99,3.99,3.96,3.97,15300,3.99,3.99,3.96,3.97,15300,0.0,1.0
2009-07-20,4.01,4.03,3.95,4.03,19500,4.01,4.03,3.95,4.03,19500,0.0,1.0
2009-07-21,3.99,4.08,3.99,4.08,6400,3.99,4.08,3.99,4.08,6400,0.0,1.0
2009-07-22,3.98,4.0,3.98,4.0,7300,3.98,4.0,3.98,4.0,7300,0.0,1.0
2009-07-23,4.04,4.06,3.9955,3.9955,29500,4.04,4.06,3.9955,3.9955,29500,0.0,1.0
2009-07-24,4.04,4.05,4.0,4.02,10700,4.04,4.05,4.0,4.02,10700,0.0,1.0
2009-07-27,4.05,4.05,4.02,4.05,12500,4.05,4.05,4.02,4.05,12500,0.0,1.0
2009-07-28,4.02,4.05,3.93,4.03,6200,4.02,4.05,3.93,4.03,6200,0.0,1.0
2009-07-29,4.01,4.04,3.95,3.95,5700,4.01,4.04,3.95,3.95,5700,0.0,1.0
2009-07-30,4.1,4.25,4.03,4.03,113300,4.1,4.25,4.03,4.03,113300,0.0,1.0
2009-07-31,4.09,4.11,4.05,4.0949,57000,4.09,4.11,4.05,4.0949,57000,0.0,1.0
2009-08-03,4.06,4.1,4.04,4.09,18600,4.06,4.1,4.04,4.09,18600,0.0,1.0
2009-08-04,4.01,4.16,4.0,4.1,58700,4.01,4.16,4.0,4.1,58700,0.0,1.0
2009-08-05,3.98,4.04,3.98,4.01,5300,3.98,4.04,3.98,4.01,5300,0.0,1.0
2009-08-06,3.96,3.98,3.95,3.95,5500,3.96,3.98,3.95,3.95,5500,0.0,1.0
2009-08-07,3.99,3.99,3.91,3.97,37500,3.99,3.99,3.91,3.97,37500,0.0,1.0
2009-08-10,4.0,4.03,3.97,4.0,2100,4.0,4.03,3.97,4.0,2100,0.0,1.0
2009-08-11,3.97,4.0,3.9,4.0,9700,3.97,4.0,3.9,4.0,9700,0.0,1.0
2009-08-12,4.03,4.05,4.0,4.01,4600,4.03,4.05,4.0,4.01,4600,0.0,1.0
2009-08-13,3.9885,4.07,3.97,4.07,10800,3.9885,4.07,3.97,4.07,10800,0.0,1.0
2009-08-14,4.15,4.29,4.02,4.18,38000,4.15,4.29,4.02,4.18,38000,0.0,1.0
2009-08-17,4.08,4.16,4.07,4.16,10800,4.08,4.16,4.07,4.16,10800,0.0,1.0
2009-08-18,4.07,4.1,3.99,3.99,16600,4.07,4.1,3.99,3.99,16600,0.0,1.0
2009-08-19,4.0,4.2,4.0,4.12,6600,4.0,4.2,4.0,4.12,6600,0.0,1.0
2009-08-20,4.18,4.21,4.08,4.11,8600,4.18,4.21,4.08,4.11,8600,0.0,1.0
2009-08-21,4.21,4.22,4.2,4.2,4200,4.21,4.22,4.2,4.2,4200,0.0,1.0
2009-08-24,4.29,4.31,4.16,4.16,10700,4.29,4.31,4.16,4.16,10700,0.0,1.0
2009-08-25,4.2999,4.3,4.26,4.27,8800,4.2999,4.3,4.26,4.27,8800,0.0,1.0
2009-08-26,4.2401,4.25,4.2,4.23,5200,4.2401,4.25,4.2,4.23,5200,0.0,1.0
2009-08-27,4.49,4.5,4.23,4.2549,25800,4.49,4.5,4.23,4.2549,25800,0.0,1.0
2009-08-28,4.7,4.75,4.47,4.5,72600,4.7,4.75,4.47,4.5,72600,0.0,1.0
2009-08-31,4.46,4.73,4.25,4.61,99000,4.46,4.73,4.25,4.61,99000,0.0,1.0
2009-09-01,4.25,4.42,4.25,4.4,41800,4.25,4.42,4.25,4.4,41800,0.0,1.0
2009-09-02,4.27,4.31,4.26,4.29,4800,4.27,4.31,4.26,4.29,4800,0.0,1.0
2009-09-03,4.27,4.28,4.24,4.28,3500,4.27,4.28,4.24,4.28,3500,0.0,1.0
2009-09-04,4.3899,4.4,4.28,4.38,12200,4.3899,4.4,4.28,4.38,12200,0.0,1.0
2009-09-08,4.5,4.54,4.38,4.38,17600,4.5,4.54,4.38,4.38,17600,0.0,1.0
2009-09-09,4.62,4.73,4.4,4.56,64100,4.62,4.73,4.4,4.56,64100,0.0,1.0
2009-09-10,5.04,5.09,4.64,4.66,145500,5.04,5.09,4.64,4.66,145500,0.0,1.0
2009-09-11,5.25,5.35,5.1,5.1,68800,5.25,5.35,5.1,5.1,68800,0.0,1.0
2009-09-14,5.04,5.2,5.04,5.2,39700,5.04,5.2,5.04,5.2,39700,0.0,1.0
2009-09-15,5.26,5.32,4.98,5.03,21500,5.26,5.32,4.98,5.03,21500,0.0,1.0
2009-09-16,5.44,5.44,5.26,5.3051,19900,5.44,5.44,5.26,5.3051,19900,0.0,1.0
2009-09-17,5.36,5.45,5.36,5.4,19300,5.36,5.45,5.36,5.4,19300,0.0,1.0
2009-09-18,4.96,5.5,4.49,5.37,95100,4.96,5.5,4.49,5.37,95100,0.0,1.0
2009-09-21,5.29,5.37,4.96,4.96,30800,5.29,5.37,4.96,4.96,30800,0.0,1.0
2009-09-22,5.38,5.4,5.3591,5.37,7500,5.38,5.4,5.3591,5.37,7500,0.0,1.0
2009-09-23,5.37,5.38,5.31,5.31,12800,5.37,5.38,5.31,5.31,12800,0.0,1.0
2009-09-24,5.3301,5.4,5.25,5.4,8500,5.3301,5.4,5.25,5.4,8500,0.0,1.0
2009-09-25,5.37,5.49,5.31,5.33,31800,5.37,5.49,5.31,5.33,31800,0.0,1.0
2009-09-28,5.62,5.75,5.49,5.49,44500,5.62,5.75,5.49,5.49,44500,0.0,1.0
2009-09-29,5.61,5.62,5.23,5.45,115900,5.61,5.62,5.23,5.45,115900,0.0,1.0
2009-09-30,5.35,6.05,5.35,5.78,117300,5.35,6.05,5.35,5.78,117300,0.0,1.0
2009-10-01,5.5,5.74,5.49,5.65,62000,5.5,5.74,5.49,5.65,62000,0.0,1.0
2009-10-02,5.76,5.76,5.26,5.26,29200,5.76,5.76,5.26,5.26,29200,0.0,1.0
2009-10-05,5.75,5.75,5.55,5.75,39200,5.75,5.75,5.55,5.75,39200,0.0,1.0
2009-10-06,5.98,5.98,5.47,5.75,58600,5.98,5.98,5.47,5.75,58600,0.0,1.0
2009-10-07,5.75,5.96,5.5601,5.96,94300,5.75,5.96,5.5601,5.96,94300,0.0,1.0
2009-10-08,5.68,5.81,5.62,5.81,42200,5.68,5.81,5.62,5.81,42200,0.0,1.0
2009-10-09,5.6,5.67,5.5804,5.67,175100,5.6,5.67,5.5804,5.67,175100,0.0,1.0
2009-10-12,5.63,5.7,5.6,5.7,53100,5.63,5.7,5.6,5.7,53100,0.0,1.0
2009-10-13,5.65,5.73,5.59,5.68,40500,5.65,5.73,5.59,5.68,40500,0.0,1.0
2009-10-14,5.74,5.81,5.68,5.81,192300,5.74,5.81,5.68,5.81,192300,0.0,1.0
2009-10-15,5.56,5.76,5.55,5.76,86000,5.56,5.76,5.55,5.76,86000,0.0,1.0
2009-10-16,5.59,5.62,5.514,5.59,12100,5.59,5.62,5.514,5.59,12100,0.0,1.0
2009-10-19,5.7,5.7,5.57,5.68,28800,5.7,5.7,5.57,5.68,28800,0.0,1.0
2009-10-20,5.53,5.7,5.5,5.7,22200,5.53,5.7,5.5,5.7,22200,0.0,1.0
2009-10-21,5.58,5.68,5.52,5.58,19000,5.58,5.68,5.52,5.58,19000,0.0,1.0
2009-10-22,5.54,5.62,5.48,5.54,18300,5.54,5.62,5.48,5.54,18300,0.0,1.0
2009-10-23,5.43,5.65,5.3701,5.65,21700,5.43,5.65,5.3701,5.65,21700,0.0,1.0
2009-10-26,5.3199,5.48,5.31,5.47,9500,5.3199,5.48,5.31,5.47,9500,0.0,1.0
2009-10-27,5.34,5.39,5.28,5.28,9300,5.34,5.39,5.28,5.28,9300,0.0,1.0
2009-10-28,5.17,5.32,5.11,5.32,25700,5.17,5.32,5.11,5.32,25700,0.0,1.0
2009-10-29,5.4,5.43,5.21,5.2101,42800,5.4,5.43,5.21,5.2101,42800,0.0,1.0
2009-10-30,5.22,5.45,5.18,5.45,14400,5.22,5.45,5.18,5.45,14400,0.0,1.0
2009-11-02,5.2,5.26,5.15,5.22,49800,5.2,5.26,5.15,5.22,49800,0.0,1.0
2009-11-03,5.28,5.32,5.07,5.21,147900,5.28,5.32,5.07,5.21,147900,0.0,1.0
2009-11-04,5.4,5.42,5.29,5.36,112900,5.4,5.42,5.29,5.36,112900,0.0,1.0
2009-11-05,5.3,5.45,5.3,5.39,8300,5.3,5.45,5.3,5.39,8300,0.0,1.0
2009-11-06,5.21,5.3485,5.21,5.33,24200,5.21,5.3485,5.21,5.33,24200,0.0,1.0
2009-11-09,5.37,5.47,5.3,5.3,62200,5.37,5.47,5.3,5.3,62200,0.0,1.0
2009-11-10,5.4,5.42,5.38,5.4,14000,5.4,5.42,5.38,5.4,14000,0.0,1.0
2009-11-11,5.52,5.52,5.4105,5.45,28300,5.52,5.52,5.4105,5.45,28300,0.0,1.0
2009-11-12,5.4,5.48,5.35,5.48,5600,5.4,5.48,5.35,5.48,5600,0.0,1.0
2009-11-13,5.45,5.45,5.37,5.37,3500,5.45,5.45,5.37,5.37,3500,0.0,1.0
2009-11-16,5.45,5.5,5.4,5.45,17500,5.45,5.5,5.4,5.45,17500,0.0,1.0
2009-11-17,5.41,5.42,5.34,5.39,20800,5.41,5.42,5.34,5.39,20800,0.0,1.0
2009-11-18,5.34,5.41,5.25,5.41,16300,5.34,5.41,5.25,5.41,16300,0.0,1.0
2009-11-19,5.23,5.29,5.15,5.29,31700,5.23,5.29,5.15,5.29,31700,0.0,1.0
2009-11-20,4.98,5.19,4.98,5.1501,28000,4.98,5.19,4.98,5.1501,28000,0.0,1.0
2009-11-23,5.04,5.11,4.95,4.97,15300,5.04,5.11,4.95,4.97,15300,0.0,1.0
2009-11-24,5.09,5.1,4.99,5.1,9700,5.09,5.1,4.99,5.1,9700,0.0,1.0
2009-11-25,5.15,5.2,5.05,5.05,6700,5.15,5.2,5.05,5.05,6700,0.0,1.0
2009-11-27,4.91,4.98,4.5,4.98,25400,4.91,4.98,4.5,4.98,25400,0.0,1.0
2009-11-30,4.96,4.99,4.91,4.91,7600,4.96,4.99,4.91,4.91,7600,0.0,1.0
2009-12-01,5.35,5.456,5.08,5.08,53600,5.35,5.456,5.08,5.08,53600,0.0,1.0
2009-12-02,5.29,5.38,5.208,5.35,68200,5.29,5.38,5.208,5.35,68200,0.0,1.0
2009-12-03,5.29,5.3,5.25,5.2706,8000,5.29,5.3,5.25,5.2706,8000,0.0,1.0
2009-12-04,5.31,5.38,5.03,5.38,32300,5.31,5.38,5.03,5.38,32300,0.0,1.0
2009-12-07,5.24,5.32,5.2,5.3,14700,5.24,5.32,5.2,5.3,14700,0.0,1.0
2009-12-08,5.25,5.25,4.98,5.23,19000,5.25,5.25,4.98,5.23,19000,0.0,1.0
2009-12-09,5.25,5.29,5.08,5.12,38100,5.25,5.29,5.08,5.12,38100,0.0,1.0
2009-12-10,5.37,5.4199,5.24,5.24,10000,5.37,5.4199,5.24,5.24,10000,0.0,1.0
2009-12-11,5.34,5.37,5.22,5.31,16600,5.34,5.37,5.22,5.31,16600,0.0,1.0
2009-12-14,5.65,5.72,5.38,5.38,36700,5.65,5.72,5.38,5.38,36700,0.0,1.0
2009-12-15,5.47,5.67,5.47,5.67,8900,5.47,5.67,5.47,5.67,8900,0.0,1.0
2009-12-16,5.78,5.8,5.57,5.57,75300,5.78,5.8,5.57,5.57,75300,0.0,1.0
2009-12-17,5.64,5.79,5.61,5.79,19000,5.64,5.79,5.61,5.79,19000,0.0,1.0
2009-12-18,5.8,6.0,5.67,5.95,32100,5.8,6.0,5.67,5.95,32100,0.0,1.0
2009-12-21,5.64,5.8,5.64,5.77,53100,5.64,5.8,5.64,5.77,53100,0.0,1.0
2009-12-22,5.84,5.84,5.7,5.75,34300,5.84,5.84,5.7,5.75,34300,0.0,1.0
2009-12-23,5.95,5.95,5.86,5.89,17400,5.95,5.95,5.86,5.89,17400,0.0,1.0
2009-12-24,5.87,5.95,5.856,5.95,5900,5.87,5.95,5.856,5.95,5900,0.0,1.0
2009-12-28,5.77,5.95,5.76,5.95,10500,5.77,5.95,5.76,5.95,10500,0.0,1.0
2009-12-29,5.98,6.136,5.9,5.9,19900,5.98,6.136,5.9,5.9,19900,0.0,1.0
2009-12-30,6.0,6.01,5.93,5.95,10300,6.0,6.01,5.93,5.95,10300,0.0,1.0
2009-12-31,5.93,6.04,5.93,6.0,17600,5.93,6.04,5.93,6.0,17600,0.0,1.0
2010-01-04,6.1,6.19,5.91,6.19,41000,6.1,6.19,5.91,6.19,41000,0.0,1.0
2010-01-05,6.04,6.07,5.94,6.07,21500,6.04,6.07,5.94,6.07,21500,0.0,1.0
2010-01-06,6.0,6.05,5.99,6.05,15200,6.0,6.05,5.99,6.05,15200,0.0,1.0
2010-01-07,6.1,6.1,5.98,6.07,16800,6.1,6.1,5.98,6.07,16800,0.0,1.0
2010-01-08,6.09,6.1,5.984,5.99,5500,6.09,6.1,5.984,5.99,5500,0.0,1.0
2010-01-11,6.22,6.22,6.0,6.07,25200,6.22,6.22,6.0,6.07,25200,0.0,1.0
2010-01-12,6.22,6.36,6.12,6.12,12100,6.22,6.36,6.12,6.12,12100,0.0,1.0
2010-01-13,6.5,6.5,6.27,6.28,32500,6.5,6.5,6.27,6.28,32500,0.0,1.0
2010-01-14,6.49,6.62,6.45,6.5,46700,6.49,6.62,6.45,6.5,46700,0.0,1.0
2010-01-15,6.328,6.5,6.3,6.5,9700,6.328,6.5,6.3,6.5,9700,0.0,1.0
2010-01-19,6.25,6.35,6.25,6.35,13800,6.25,6.35,6.25,6.35,13800,0.0,1.0
2010-01-20,6.0,6.13,5.87,6.12,25500,6.0,6.13,5.87,6.12,25500,0.0,1.0
2010-01-21,6.02,6.11,5.9,6.05,21200,6.02,6.11,5.9,6.05,21200,0.0,1.0
2010-01-22,6.08,6.08,5.9,6.05,10800,6.08,6.08,5.9,6.05,10800,0.0,1.0
2010-01-25,6.11,6.13,6.02,6.09,15000,6.11,6.13,6.02,6.09,15000,0.0,1.0
2010-01-26,6.1,6.1,5.99,6.04,10200,6.1,6.1,5.99,6.04,10200,0.0,1.0
2010-01-27,6.0,6.1,5.99,6.1,5700,6.0,6.1,5.99,6.1,5700,0.0,1.0
2010-01-28,5.96,6.05,5.94,6.0475,11900,5.96,6.05,5.94,6.0475,11900,0.0,1.0
2010-01-29,5.93,6.026,5.91,5.94,6800,5.93,6.026,5.91,5.94,6800,0.0,1.0
2010-02-01,5.98,6.0,5.9066,5.91,12500,5.98,6.0,5.9066,5.91,12500,0.0,1.0
2010-02-02,5.95,6.04,5.95,5.99,26700,5.95,6.04,5.95,5.99,26700,0.0,1.0
2010-02-03,5.92,6.05,5.89,5.99,9400,5.92,6.05,5.89,5.99,9400,0.0,1.0
2010-02-04,5.82,5.88,5.61,5.87,16600,5.82,5.88,5.61,5.87,16600,0.0,1.0
2010-02-05,5.85,5.88,5.7,5.795,36400,5.85,5.88,5.7,5.795,36400,0.0,1.0
2010-02-08,5.83,5.93,5.77,5.77,25300,5.83,5.93,5.77,5.77,25300,0.0,1.0
2010-02-09,6.03,6.08,5.79,5.79,6700,6.03,6.08,5.79,5.79,6700,0.0,1.0
2010-02-10,6.01,6.08,5.97,6.03,6700,6.01,6.08,5.97,6.03,6700,0.0,1.0
2010-02-11,6.1,6.14,6.04,6.07,10000,6.1,6.14,6.04,6.07,10000,0.0,1.0
2010-02-12,6.1,6.12,6.05,6.05,2700,6.1,6.12,6.05,6.05,2700,0.0,1.0
2010-02-16,6.16,6.16,6.07,6.1,10300,6.16,6.16,6.07,6.1,10300,0.0,1.0
2010-02-17,6.01,6.12,6.01,6.08,13400,6.01,6.12,6.01,6.08,13400,0.0,1.0
2010-02-18,5.9,6.09,5.9,6.02,5100,5.9,6.09,5.9,6.02,5100,0.0,1.0
2010-02-19,5.9,5.98,5.9,5.95,5600,5.9,5.98,5.9,5.95,5600,0.0,1.0
2010-02-22,5.95,5.95,5.91,5.92,8900,5.95,5.95,5.91,5.92,8900,0.0,1.0
2010-02-23,5.74,5.9,5.666,5.9,27200,5.74,5.9,5.666,5.9,27200,0.0,1.0
2010-02-24,5.93,6.13,5.69,5.69,29300,5.93,6.13,5.69,5.69,29300,0.0,1.0
2010-02-25,6.05,6.05,5.86,5.88,22200,6.05,6.05,5.86,5.88,22200,0.0,1.0
2010-02-26,6.22,6.26,6.0,6.0499,6900,6.22,6.26,6.0,6.0499,6900,0.0,1.0
2010-03-01,6.35,6.37,6.13,6.29,9500,6.35,6.37,6.13,6.29,9500,0.0,1.0
2010-03-02,6.19,6.37,6.18,6.25,11700,6.19,6.37,6.18,6.25,11700,0.0,1.0
2010-03-03,6.22,6.3,6.21,6.29,4600,6.22,6.3,6.21,6.29,4600,0.0,1.0
2010-03-04,6.08,6.25,6.08,6.2499,4200,6.08,6.25,6.08,6.2499,4200,0.0,1.0
2010-03-05,6.05,6.19,6.05,6.19,10300,6.05,6.19,6.05,6.19,10300,0.0,1.0
2010-03-08,6.1,6.2,6.08,6.14,11200,6.1,6.2,6.08,6.14,11200,0.0,1.0
2010-03-09,6.19,6.1976,6.09,6.17,5700,6.19,6.1976,6.09,6.17,5700,0.0,1.0
2010-03-10,6.43,6.43,6.06,6.23,39200,6.43,6.43,6.06,6.23,39200,0.0,1.0
2010-03-11,6.08,6.19,6.03,6.19,20500,6.08,6.19,6.03,6.19,20500,0.0,1.0
2010-03-12,5.94,6.19,5.94,6.06,12400,5.94,6.19,5.94,6.06,12400,0.0,1.0
2010-03-15,6.03,6.18,5.94,6.03,30500,6.03,6.18,5.94,6.03,30500,0.0,1.0
2010-03-16,6.22,6.28,6.1,6.1,15500,6.22,6.28,6.1,6.1,15500,0.0,1.0
2010-03-17,6.35,6.35,6.23,6.29,9700,6.35,6.35,6.23,6.29,9700,0.0,1.0
2010-03-18,6.43,6.55,6.34,6.41,17900,6.43,6.55,6.34,6.41,17900,0.0,1.0
2010-03-19,6.25,6.48,6.24,6.48,7000,6.25,6.48,6.24,6.48,7000,0.0,1.0
2010-03-22,6.27,6.32,6.1,6.26,37800,6.27,6.32,6.1,6.26,37800,0.0,1.0
2010-03-23,6.33,6.34,6.23,6.23,11000,6.33,6.34,6.23,6.23,11000,0.0,1.0
2010-03-24,6.15,6.38,6.15,6.37,16800,6.15,6.38,6.15,6.37,16800,0.0,1.0
2010-03-25,6.6364,6.6364,6.15,6.38,24100,6.6364,6.6364,6.15,6.38,24100,0.0,1.0
2010-03-26,6.35,6.756,6.35,6.65,23300,6.35,6.756,6.35,6.65,23300,0.0,1.0
2010-03-29,6.57,6.76,6.5,6.5,13600,6.57,6.76,6.5,6.5,13600,0.0,1.0
2010-03-30,6.44,6.62,6.43,6.58,2800,6.44,6.62,6.43,6.58,2800,0.0,1.0
2010-03-31,6.44,6.52,6.261,6.44,18400,6.44,6.52,6.261,6.44,18400,0.0,1.0
2010-04-01,6.44,6.47,6.38,6.47,7900,6.44,6.47,6.38,6.47,7900,0.0,1.0
2010-04-05,6.38,6.45,6.34,6.4,34300,6.38,6.45,6.34,6.4,34300,0.0,1.0
2010-04-06,6.19,6.32,6.16,6.27,49900,6.19,6.32,6.16,6.27,49900,0.0,1.0
2010-04-07,6.4,6.4,6.19,6.19,20500,6.4,6.4,6.19,6.19,20500,0.0,1.0
2010-04-08,6.4,6.4,6.15,6.3,6300,6.4,6.4,6.15,6.3,6300,0.0,1.0
2010-04-09,6.3,6.361,6.26,6.34,10500,6.3,6.361,6.26,6.34,10500,0.0,1.0
2010-04-12,6.22,6.33,6.22,6.27,20000,6.22,6.33,6.22,6.27,20000,0.0,1.0
2010-04-13,6.25,6.3,6.25,6.2988,2600,6.25,6.3,6.25,6.2988,2600,0.0,1.0
2010-04-14,6.35,6.35,6.3,6.33,10400,6.35,6.35,6.3,6.33,10400,0.0,1.0
2010-04-15,6.34,6.37,6.31,6.37,4000,6.34,6.37,6.31,6.37,4000,0.0,1.0
2010-04-16,6.21,6.28,6.141,6.27,11000,6.21,6.28,6.141,6.27,11000,0.0,1.0
2010-04-19,6.17,6.18,6.14,6.175,7100,6.17,6.18,6.14,6.175,7100,0.0,1.0
2010-04-20,6.2,6.22,6.2,6.21,1400,6.2,6.22,6.2,6.21,1400,0.0,1.0
2010-04-21,6.21,6.28,6.17,6.28,11200,6.21,6.28,6.17,6.28,11200,0.0,1.0
2010-04-22,6.14,6.21,6.13,6.21,19100,6.14,6.21,6.13,6.21,19100,0.0,1.0
2010-04-23,6.13,6.1599,6.03,6.13,8500,6.13,6.1599,6.03,6.13,8500,0.0,1.0
2010-04-26,6.15,6.19,6.07,6.07,7000,6.15,6.19,6.07,6.07,7000,0.0,1.0
2010-04-27,6.03,6.1,5.84,6.1,13900,6.03,6.1,5.84,6.1,13900,0.0,1.0
2010-04-28,6.14,6.15,5.95,5.97,14100,6.14,6.15,5.95,5.97,14100,0.0,1.0
2010-04-29,6.16,6.22,6.1,6.21,6800,6.16,6.22,6.1,6.21,6800,0.0,1.0
2010-04-30,6.13,6.27,6.1,6.16,9300,6.13,6.27,6.1,6.16,9300,0.0,1.0
2010-05-03,6.13,6.15,6.11,6.14,900,6.13,6.15,6.11,6.14,900,0.0,1.0
2010-05-04,5.99,6.052,5.96,6.05,7800,5.99,6.052,5.96,6.05,7800,0.0,1.0
2010-05-05,5.9,5.98,5.8201,5.8201,6300,5.9,5.98,5.8201,5.8201,6300,0.0,1.0
2010-05-06,5.73,5.89,5.54,5.84,10400,5.73,5.89,5.54,5.84,10400,0.0,1.0
2010-05-07,5.77,5.8,5.59,5.77,34100,5.77,5.8,5.59,5.77,34100,0.0,1.0
2010-05-10,5.91,6.05,5.86,6.05,11300,5.91,6.05,5.86,6.05,11300,0.0,1.0
2010-05-11,5.844,5.91,5.71,5.84,8400,5.844,5.91,5.71,5.84,8400,0.0,1.0
2010-05-12,5.9,5.92,5.83,5.92,4500,5.9,5.92,5.83,5.92,4500,0.0,1.0
2010-05-13,5.84,5.9,5.8,5.9,7300,5.84,5.9,5.8,5.9,7300,0.0,1.0
2010-05-14,5.86,5.89,5.72,5.77,8300,5.86,5.89,5.72,5.77,8300,0.0,1.0
2010-05-17,5.81,5.9,5.662,5.9,10000,5.81,5.9,5.662,5.9,10000,0.0,1.0
2010-05-18,5.79,5.81,5.75,5.75,3000,5.79,5.81,5.75,5.75,3000,0.0,1.0
2010-05-19,5.68,5.73,5.57,5.73,13100,5.68,5.73,5.57,5.73,13100,0.0,1.0
2010-05-20,5.51,5.54,5.23,5.45,27600,5.51,5.54,5.23,5.45,27600,0.0,1.0
2010-05-21,5.66,5.66,5.42,5.42,7500,5.66,5.66,5.42,5.42,7500,0.0,1.0
2010-05-24,5.58,5.69,5.35,5.58,3400,5.58,5.69,5.35,5.58,3400,0.0,1.0
2010-05-25,5.52,5.53,5.36,5.43,6000,5.52,5.53,5.36,5.43,6000,0.0,1.0
2010-05-26,5.63,5.72,5.58,5.63,9100,5.63,5.72,5.58,5.63,9100,0.0,1.0
2010-05-27,5.73,5.76,5.65,5.69,2000,5.73,5.76,5.65,5.69,2000,0.0,1.0
2010-05-28,5.63,5.81,5.57,5.81,12700,5.63,5.81,5.57,5.81,12700,0.0,1.0
2010-06-01,5.69,5.72,5.45,5.53,11300,5.69,5.72,5.45,5.53,11300,0.0,1.0
2010-06-02,6.09,6.2,5.15,5.15,68900,6.09,6.2,5.15,5.15,68900,0.0,1.0
2010-06-03,6.22,6.34,6.12,6.14,2500,6.22,6.34,6.12,6.14,2500,0.0,1.0
2010-06-04,6.07,6.22,6.03,6.22,15300,6.07,6.22,6.03,6.22,15300,0.0,1.0
2010-06-07,6.09,6.14,6.04,6.09,14600,6.09,6.14,6.04,6.09,14600,0.0,1.0
2010-06-08,6.08,6.15,5.92,5.92,14900,6.08,6.15,5.92,5.92,14900,0.0,1.0
2010-06-09,6.02,6.21,6.02,6.13,10400,6.02,6.21,6.02,6.13,10400,0.0,1.0
2010-06-10,6.1,6.2,6.1,6.15,7300,6.1,6.2,6.1,6.15,7300,0.0,1.0
2010-06-11,6.06,6.1,5.98,6.1,6900,6.06,6.1,5.98,6.1,6900,0.0,1.0
2010-06-14,6.07,6.16,6.066,6.13,11700,6.07,6.16,6.066,6.13,11700,0.0,1.0
2010-06-15,6.04,6.1,6.04,6.09,4800,6.04,6.1,6.04,6.09,4800,0.0,1.0
2010-06-16,5.99,6.08,5.95,6.08,8300,5.99,6.08,5.95,6.08,8300,0.0,1.0
2010-06-17,6.01,6.04,6.01,6.04,2400,6.01,6.04,6.01,6.04,2400,0.0,1.0
2010-06-18,6.04,6.04,5.89,6.04,4600,6.04,6.04,5.89,6.04,4600,0.0,1.0
2010-06-21,5.95,6.17,5.95,6.1,4500,5.95,6.17,5.95,6.1,4500,0.0,1.0
2010-06-22,5.78,6.02,5.78,6.02,2300,5.78,6.02,5.78,6.02,2300,0.0,1.0
2010-06-23,5.8399,5.8399,5.7,5.72,5200,5.8399,5.8399,5.7,5.72,5200,0.0,1.0
2010-06-24,5.76,5.83,5.67,5.76,7500,5.76,5.83,5.67,5.76,7500,0.0,1.0
2010-06-25,5.7,5.77,5.66,5.72,19700,5.7,5.77,5.66,5.72,19700,0.0,1.0
2010-06-28,5.63,5.79,5.63,5.78,5500,5.63,5.79,5.63,5.78,5500,0.0,1.0
2010-06-29,5.4,5.5155,5.31,5.5,24800,5.4,5.5155,5.31,5.5,24800,0.0,1.0
2010-06-30,5.31,5.46,5.2,5.27,73200,5.31,5.46,5.2,5.27,73200,0.0,1.0
2010-07-01,5.05,5.23,5.04,5.23,102200,5.05,5.23,5.04,5.23,102200,0.0,1.0
2010-07-02,5.32,5.39,5.11,5.11,183900,5.32,5.39,5.11,5.11,183900,0.0,1.0
2010-07-06,5.3,5.47,4.91,5.0,84900,5.3,5.47,4.91,5.0,84900,0.0,1.0
2010-07-07,5.3399,5.38,5.23,5.25,100000,5.3399,5.38,5.23,5.25,100000,0.0,1.0
2010-07-08,5.464,5.464,5.33,5.33,35600,5.464,5.464,5.33,5.33,35600,0.0,1.0
2010-07-09,5.48,5.54,5.35,5.5,23200,5.48,5.54,5.35,5.5,23200,0.0,1.0
2010-07-12,5.48,5.55,5.34,5.34,27800,5.48,5.55,5.34,5.34,27800,0.0,1.0
2010-07-13,5.68,5.7499,5.52,5.55,16500,5.68,5.7499,5.52,5.55,16500,0.0,1.0
2010-07-14,5.9199,5.95,5.67,5.67,19700,5.9199,5.95,5.67,5.67,19700,0.0,1.0
2010-07-15,5.96,5.99,5.84,5.95,5400,5.96,5.99,5.84,5.95,5400,0.0,1.0
2010-07-16,5.93,5.9699,5.8599,5.88,5400,5.93,5.9699,5.8599,5.88,5400,0.0,1.0
2010-07-19,5.8,6.0,5.8,5.93,7700,5.8,6.0,5.8,5.93,7700,0.0,1.0
2010-07-20,5.79,5.9,5.7101,5.79,19200,5.79,5.9,5.7101,5.79,19200,0.0,1.0
2010-07-21,5.8,5.94,5.78,5.79,10100,5.8,5.94,5.78,5.79,10100,0.0,1.0
2010-07-22,5.83,5.91,5.83,5.88,9000,5.83,5.91,5.83,5.88,9000,0.0,1.0
2010-07-23,5.84,5.89,5.71,5.71,25500,5.84,5.89,5.71,5.71,25500,0.0,1.0
2010-07-26,5.66,5.9,5.63,5.9,17200,5.66,5.9,5.63,5.9,17200,0.0,1.0
2010-07-27,5.61,5.8,5.55,5.74,21800,5.61,5.8,5.55,5.74,21800,0.0,1.0
2010-07-28,5.58,5.71,5.54,5.64,25100,5.58,5.71,5.54,5.64,25100,0.0,1.0
2010-07-29,5.7,5.71,5.58,5.58,11700,5.7,5.71,5.58,5.58,11700,0.0,1.0
2010-07-30,5.93,5.93,5.72,5.72,5000,5.93,5.93,5.72,5.72,5000,0.0,1.0
2010-08-02,5.96,6.02,5.6,5.81,5500,5.96,6.02,5.6,5.81,5500,0.0,1.0
2010-08-03,5.87,5.94,5.83,5.935,9300,5.87,5.94,5.83,5.935,9300,0.0,1.0
2010-08-04,5.84,5.9,5.84,5.86,6300,5.84,5.9,5.84,5.86,6300,0.0,1.0
2010-08-05,5.84,5.91,5.82,5.89,11600,5.84,5.91,5.82,5.89,11600,0.0,1.0
2010-08-06,5.79,5.85,5.75,5.75,5800,5.79,5.85,5.75,5.75,5800,0.0,1.0
2010-08-09,5.8,5.84,5.77,5.84,2600,5.8,5.84,5.77,5.84,2600,0.0,1.0
2010-08-10,5.74,5.78,5.641,5.68,6800,5.74,5.78,5.641,5.68,6800,0.0,1.0
2010-08-11,5.64,5.74,5.63,5.74,6200,5.64,5.74,5.63,5.74,6200,0.0,1.0
2010-08-12,5.63,5.77,5.63,5.66,8700,5.63,5.77,5.63,5.66,8700,0.0,1.0
2010-08-13,5.7399,5.79,5.65,5.65,12300,5.7399,5.79,5.65,5.65,12300,0.0,1.0
2010-08-16,5.64,5.74,5.64,5.66,11200,5.64,5.74,5.64,5.66,11200,0.0,1.0
2010-08-17,5.79,5.84,5.66,5.66,11300,5.79,5.84,5.66,5.66,11300,0.0,1.0
2010-08-18,5.85,5.85,5.8,5.81,8300,5.85,5.85,5.8,5.81,8300,0.0,1.0
2010-08-19,5.77,5.77,5.75,5.75,3700,5.77,5.77,5.75,5.75,3700,0.0,1.0
2010-08-20,5.72,5.74,5.67,5.69,6200,5.72,5.74,5.67,5.69,6200,0.0,1.0
2010-08-23,5.7,5.73,5.69,5.72,5100,5.7,5.73,5.69,5.72,5100,0.0,1.0
2010-08-24,5.524,5.65,5.52,5.65,4700,5.524,5.65,5.52,5.65,4700,0.0,1.0
2010-08-25,5.54,5.56,5.48,5.52,1700,5.54,5.56,5.48,5.52,1700,0.0,1.0
2010-08-26,5.6,5.6,5.51,5.51,5700,5.6,5.6,5.51,5.51,5700,0.0,1.0
2010-08-27,5.64,5.74,5.55,5.5501,8600,5.64,5.74,5.55,5.5501,8600,0.0,1.0
2010-08-30,5.53,5.68,5.53,5.67,4400,5.53,5.68,5.53,5.67,4400,0.0,1.0
2010-08-31,5.61,5.66,5.5,5.5,6000,5.61,5.66,5.5,5.5,6000,0.0,1.0
2010-09-01,5.74,5.85,5.6,5.6,25500,5.74,5.85,5.6,5.6,25500,0.0,1.0
2010-09-02,5.7,5.7899,5.7,5.7899,3300,5.7,5.7899,5.7,5.7899,3300,0.0,1.0
2010-09-03,5.9101,5.95,5.8,5.8,6700,5.9101,5.95,5.8,5.8,6700,0.0,1.0
2010-09-07,6.06,6.12,5.9485,5.95,17700,6.06,6.12,5.9485,5.95,17700,0.0,1.0
2010-09-08,6.11,6.432,6.11,6.23,34500,6.11,6.432,6.11,6.23,34500,0.0,1.0
2010-09-09,6.28,6.39,6.122,6.37,12700,6.28,6.39,6.122,6.37,12700,0.0,1.0
2010-09-10,6.02,6.34,6.01,6.34,4700,6.02,6.34,6.01,6.34,4700,0.0,1.0
2010-09-13,6.13,6.13,6.1,6.1,4400,6.13,6.13,6.1,6.1,4400,0.0,1.0
2010-09-14,6.03,6.11,5.9801,6.09,15400,6.03,6.11,5.9801,6.09,15400,0.0,1.0
2010-09-15,5.93,5.98,5.916,5.97,10800,5.93,5.98,5.916,5.97,10800,0.0,1.0
2010-09-16,5.97,5.98,5.89,5.89,4900,5.97,5.98,5.89,5.89,4900,0.0,1.0
2010-09-17,5.83,6.04,5.81,6.04,12100,5.83,6.04,5.81,6.04,12100,0.0,1.0
2010-09-20,5.87,5.9,5.73,5.77,6100,5.87,5.9,5.73,5.77,6100,0.0,1.0
2010-09-21,5.83,5.84,5.75,5.81,6400,5.83,5.84,5.75,5.81,6400,0.0,1.0
2010-09-22,5.9,5.9,5.82,5.85,13000,5.9,5.9,5.82,5.85,13000,0.0,1.0
2010-09-23,5.93,5.94,5.81,5.86,9700,5.93,5.94,5.81,5.86,9700,0.0,1.0
2010-09-24,6.3501,6.37,6.0,6.0,78700,6.3501,6.37,6.0,6.0,78700,0.0,1.0
2010-09-27,6.36,6.4,6.34,6.35,14400,6.36,6.4,6.34,6.35,14400,0.0,1.0
2010-09-28,6.35,6.36,6.23,6.2999,5400,6.35,6.36,6.23,6.2999,5400,0.0,1.0
2010-09-29,6.49,6.49,6.32,6.32,20300,6.49,6.49,6.32,6.32,20300,0.0,1.0
2010-09-30,6.4299,6.524,6.33,6.5,19800,6.4299,6.524,6.33,6.5,19800,0.0,1.0
2010-10-01,6.35,6.38,6.3,6.37,11800,6.35,6.38,6.3,6.37,11800,0.0,1.0
2010-10-04,6.32,6.34,6.27,6.33,4400,6.32,6.34,6.27,6.33,4400,0.0,1.0
2010-10-05,6.32,6.3915,6.32,6.33,1200,6.32,6.3915,6.32,6.33,1200,0.0,1.0
2010-10-06,6.3,6.38,6.17,6.26,13700,6.3,6.38,6.17,6.26,13700,0.0,1.0
2010-10-07,6.28,6.3899,6.23,6.23,19600,6.28,6.3899,6.23,6.23,19600,0.0,1.0
2010-10-08,6.32,6.39,6.27,6.37,10400,6.32,6.39,6.27,6.37,10400,0.0,1.0
2010-10-11,6.26,6.4,6.26,6.39,9300,6.26,6.4,6.26,6.39,9300,0.0,1.0
2010-10-12,6.33,6.33,6.25,6.25,4800,6.33,6.33,6.25,6.25,4800,0.0,1.0
2010-10-13,6.35,6.47,6.35,6.4599,29500,6.35,6.47,6.35,6.4599,29500,0.0,1.0
2010-10-14,6.35,6.4299,6.3,6.35,7900,6.35,6.4299,6.3,6.35,7900,0.0,1.0
2010-10-15,6.35,6.35,6.35,6.35,0,6.35,6.35,6.35,6.35,0,0.0,1.0
2010-10-18,6.3,6.31,6.25,6.3,2900,6.3,6.31,6.25,6.3,2900,0.0,1.0
2010-10-19,6.16,6.1885,6.14,6.187,3300,6.16,6.1885,6.14,6.187,3300,0.0,1.0
2010-10-20,6.24,6.24,6.12,6.16,17700,6.24,6.24,6.12,6.16,17700,0.0,1.0
2010-10-21,6.1299,6.24,6.03,6.24,8500,6.1299,6.24,6.03,6.24,8500,0.0,1.0
2010-10-22,6.13,6.1399,6.1,6.11,1300,6.13,6.1399,6.1,6.11,1300,0.0,1.0
2010-10-25,6.1,6.22,6.08,6.22,2100,6.1,6.22,6.08,6.22,2100,0.0,1.0
2010-10-26,6.04,6.07,6.01,6.04,12900,6.04,6.07,6.01,6.04,12900,0.0,1.0
2010-10-27,6.08,6.09,5.97,5.97,3800,6.08,6.09,5.97,5.97,3800,0.0,1.0
2010-10-28,6.35,6.35,6.08,6.13,32700,6.35,6.35,6.08,6.13,32700,0.0,1.0
2010-10-29,6.32,6.38,6.2,6.35,11000,6.32,6.38,6.2,6.35,11000,0.0,1.0
2010-11-01,6.31,6.41,6.16,6.35,32200,6.31,6.41,6.16,6.35,32200,0.0,1.0
2010-11-02,6.33,6.44,6.33,6.35,7500,6.33,6.44,6.33,6.35,7500,0.0,1.0
2010-11-03,6.34,6.38,6.3199,6.32,1800,6.34,6.38,6.3199,6.32,1800,0.0,1.0
2010-11-04,6.48,6.5,6.39,6.43,17500,6.48,6.5,6.39,6.43,17500,0.0,1.0
2010-11-05,6.73,6.79,6.52,6.52,23300,6.73,6.79,6.52,6.52,23300,0.0,1.0
2010-11-08,6.72,6.76,6.66,6.69,12600,6.72,6.76,6.66,6.69,12600,0.0,1.0
2010-11-09,6.74,6.84,6.72,6.75,8700,6.74,6.84,6.72,6.75,8700,0.0,1.0
2010-11-10,7.14,7.14,6.85,6.85,17000,7.14,7.14,6.85,6.85,17000,0.0,1.0
2010-11-11,7.07,7.13,7.0,7.13,18600,7.07,7.13,7.0,7.13,18600,0.0,1.0
2010-11-12,6.93,6.93,6.74,6.9,15700,6.93,6.93,6.74,6.9,15700,0.0,1.0
2010-11-15,6.92,6.96,6.89,6.89,2900,6.92,6.96,6.89,6.89,2900,0.0,1.0
2010-11-16,6.72,6.86,6.7,6.86,3100,6.72,6.86,6.7,6.86,3100,0.0,1.0
2010-11-17,6.72,6.7664,6.66,6.66,6900,6.72,6.7664,6.66,6.66,6900,0.0,1.0
2010-11-18,6.75,6.84,6.75,6.77,1700,6.75,6.84,6.75,6.77,1700,0.0,1.0
2010-11-19,6.93,6.95,6.78,6.78,2400,6.93,6.95,6.78,6.78,2400,0.0,1.0
2010-11-22,6.92,6.93,6.74,6.74,7300,6.92,6.93,6.74,6.74,7300,0.0,1.0
2010-11-23,6.85,6.85,6.73,6.73,5500,6.85,6.85,6.73,6.73,5500,0.0,1.0
2010-11-24,6.9199,6.93,6.82,6.8899,1600,6.9199,6.93,6.82,6.8899,1600,0.0,1.0
2010-11-26,6.797,6.85,6.78,6.85,1300,6.797,6.85,6.78,6.85,1300,0.0,1.0
2010-11-29,6.797,6.797,6.797,6.797,0,6.797,6.797,6.797,6.797,0,0.0,1.0
2010-11-30,6.83,6.84,6.55,6.55,6800,6.83,6.84,6.55,6.55,6800,0.0,1.0
2010-12-01,7.0,7.0,6.76,6.9415,43000,7.0,7.0,6.76,6.9415,43000,0.0,1.0
2010-12-02,7.1699,7.17,6.77,6.77,53100,7.1699,7.17,6.77,6.77,53100,0.0,1.0
2010-12-03,7.16,7.16,6.98,7.04,8400,7.16,7.16,6.98,7.04,8400,0.0,1.0
2010-12-06,7.1399,7.2045,7.07,7.12,4900,7.1399,7.2045,7.07,7.12,4900,0.0,1.0
2010-12-07,7.04,7.0825,7.0,7.0825,8700,7.04,7.0825,7.0,7.0825,8700,0.0,1.0
2010-12-08,7.02,7.05,6.98,7.05,6400,7.02,7.05,6.98,7.05,6400,0.0,1.0
2010-12-09,7.04,7.04,6.96,7.0,4400,7.04,7.04,6.96,7.0,4400,0.0,1.0
2010-12-10,7.0901,7.14,7.01,7.01,6400,7.0901,7.14,7.01,7.01,6400,0.0,1.0
2010-12-13,7.07,7.13,7.05,7.11,4600,7.07,7.13,7.05,7.11,4600,0.0,1.0
2010-12-14,6.97,7.18,6.97,7.0899,8200,6.97,7.18,6.97,7.0899,8200,0.0,1.0
2010-12-15,7.12,7.2,7.11,7.12,14500,7.12,7.2,7.11,7.12,14500,0.0,1.0
2010-12-16,7.16,7.17,7.05,7.07,18800,7.16,7.17,7.05,7.07,18800,0.0,1.0
2010-12-17,7.0,7.09,6.97,7.09,9100,7.0,7.09,6.97,7.09,9100,0.0,1.0
2010-12-20,7.01,7.01,6.85,6.99,10800,7.01,7.01,6.85,6.99,10800,0.0,1.0
2010-12-21,6.87,6.94,6.85,6.9,4400,6.87,6.94,6.85,6.9,4400,0.0,1.0
2010-12-22,6.83,6.86,6.77,6.85,6100,6.83,6.86,6.77,6.85,6100,0.0,1.0
2010-12-23,6.84,6.84,6.73,6.81,2900,6.84,6.84,6.73,6.81,2900,0.0,1.0
2010-12-27,6.71,6.8299,6.7,6.8299,4200,6.71,6.8299,6.7,6.8299,4200,0.0,1.0
2010-12-28,6.71,6.76,6.71,6.76,1000,6.71,6.76,6.71,6.76,1000,0.0,1.0
2010-12-29,7.05,7.05,6.81,6.88,19600,7.05,7.05,6.81,6.88,19600,0.0,1.0
2010-12-30,7.04,7.063,7.01,7.05,4600,7.04,7.063,7.01,7.05,4600,0.0,1.0
2010-12-31,7.04,7.05,7.02,7.02,2900,7.04,7.05,7.02,7.02,2900,0.0,1.0
2011-01-03,6.99,7.05,6.9,7.05,9300,6.99,7.05,6.9,7.05,9300,0.0,1.0
2011-01-04,7.02,7.02,6.9745,7.01,1500,7.02,7.02,6.9745,7.01,1500,0.0,1.0
2011-01-05,6.95,7.0,6.82,6.87,17600,6.95,7.0,6.82,6.87,17600,0.0,1.0
2011-01-06,6.91,7.03,6.84,7.03,3000,6.91,7.03,6.84,7.03,3000,0.0,1.0
2011-01-07,6.8599,7.01,6.8599,7.01,2300,6.8599,7.01,6.8599,7.01,2300,0.0,1.0
2011-01-10,6.87,6.94,6.83,6.83,2400,6.87,6.94,6.83,6.83,2400,0.0,1.0
2011-01-11,6.89,7.03,6.77,6.92,17100,6.89,7.03,6.77,6.92,17100,0.0,1.0
2011-01-12,7.01,7.01,6.9,7.0,25100,7.01,7.01,6.9,7.0,25100,0.0,1.0
2011-01-13,6.88,7.01,6.83,7.01,7400,6.88,7.01,6.83,7.01,7400,0.0,1.0
2011-01-14,6.87,6.92,6.86,6.8899,11100,6.87,6.92,6.86,6.8899,11100,0.0,1.0
2011-01-18,6.7701,6.99,6.7701,6.8885,6900,6.7701,6.99,6.7701,6.8885,6900,0.0,1.0
2011-01-19,6.57,6.77,6.55,6.77,17100,6.57,6.77,6.55,6.77,17100,0.0,1.0
2011-01-20,6.55,6.55,6.32,6.51,14800,6.55,6.55,6.32,6.51,14800,0.0,1.0
2011-01-21,6.63,6.63,6.47,6.58,7700,6.63,6.63,6.47,6.58,7700,0.0,1.0
2011-01-24,6.7499,6.88,6.69,6.69,10400,6.7499,6.88,6.69,6.69,10400,0.0,1.0
2011-01-25,6.711,6.75,6.6,6.64,12000,6.711,6.75,6.6,6.64,12000,0.0,1.0
2011-01-26,6.9,6.94,6.78,6.81,5300,6.9,6.94,6.78,6.81,5300,0.0,1.0
2011-01-27,6.98,6.98,6.79,6.9,6500,6.98,6.98,6.79,6.9,6500,0.0,1.0
2011-01-28,6.92,6.97,6.76,6.97,10000,6.92,6.97,6.76,6.97,10000,0.0,1.0
2011-01-31,6.97,7.06,6.89,6.89,4900,6.97,7.06,6.89,6.89,4900,0.0,1.0
2011-02-01,7.07,7.08,6.94,6.97,22600,7.07,7.08,6.94,6.97,22600,0.0,1.0
2011-02-02,7.08,7.08,7.02,7.0401,6300,7.08,7.08,7.02,7.0401,6300,0.0,1.0
2011-02-03,7.01,7.13,7.0,7.1,3300,7.01,7.13,7.0,7.1,3300,0.0,1.0
2011-02-04,7.06,7.06,7.02,7.02,4800,7.06,7.06,7.02,7.02,4800,0.0,1.0
2011-02-07,7.01,7.08,7.0,7.08,1800,7.01,7.08,7.0,7.08,1800,0.0,1.0
2011-02-08,6.92,7.0,6.92,6.96,8100,6.92,7.0,6.92,6.96,8100,0.0,1.0
2011-02-09,6.96,7.0,6.93,6.96,8000,6.96,7.0,6.93,6.96,8000,0.0,1.0
2011-02-10,6.88,6.99,6.88,6.99,800,6.88,6.99,6.88,6.99,800,0.0,1.0
2011-02-11,6.83,6.85,6.8,6.8,14200,6.83,6.85,6.8,6.8,14200,0.0,1.0
2011-02-14,6.73,6.92,6.73,6.92,158900,6.73,6.92,6.73,6.92,158900,0.0,1.0
2011-02-15,6.89,6.92,6.83,6.83,1700,6.89,6.92,6.83,6.83,1700,0.0,1.0
2011-02-16,6.84,6.91,6.78,6.91,5300,6.84,6.91,6.78,6.91,5300,0.0,1.0
2011-02-17,6.8,6.92,6.8,6.82,11400,6.8,6.92,6.8,6.82,11400,0.0,1.0
2011-02-18,6.8,6.84,6.8,6.82,400,6.8,6.84,6.8,6.82,400,0.0,1.0
2011-02-22,6.67,6.84,6.52,6.84,10500,6.67,6.84,6.52,6.84,10500,0.0,1.0
2011-02-23,6.55,6.62,6.54,6.6,4700,6.55,6.62,6.54,6.6,4700,0.0,1.0
2011-02-24,6.7,6.87,6.6,6.87,18300,6.7,6.87,6.6,6.87,18300,0.0,1.0
2011-02-25,6.7,6.99,6.64,6.99,6500,6.7,6.99,6.64,6.99,6500,0.0,1.0
2011-02-28,6.7484,6.75,6.73,6.73,1200,6.7484,6.75,6.73,6.73,1200,0.0,1.0
2011-03-01,6.87,6.87,6.75,6.83,7300,6.87,6.87,6.75,6.83,7300,0.0,1.0
2011-03-02,6.99,7.0,6.81,6.8101,30900,6.99,7.0,6.81,6.8101,30900,0.0,1.0
2011-03-03,6.82,7.0,6.81,7.0,20000,6.82,7.0,6.81,7.0,20000,0.0,1.0
2011-03-04,6.65,6.87,6.6175,6.87,12600,6.65,6.87,6.6175,6.87,12600,0.0,1.0
2011-03-07,6.63,6.68,6.601,6.68,17400,6.63,6.68,6.601,6.68,17400,0.0,1.0
2011-03-08,6.68,6.68,6.57,6.58,15700,6.68,6.68,6.57,6.58,15700,0.0,1.0
2011-03-09,6.89,6.99,6.76,6.7799,42000,6.89,6.99,6.76,6.7799,42000,0.0,1.0
2011-03-10,6.74,7.0,6.64,6.87,78300,6.74,7.0,6.64,6.87,78300,0.0,1.0
2011-03-11,6.7001,6.75,6.64,6.75,55500,6.7001,6.75,6.64,6.75,55500,0.0,1.0
2011-03-14,6.43,6.68,6.43,6.68,5600,6.43,6.68,6.43,6.68,5600,0.0,1.0
2011-03-15,6.45,6.45,5.93,6.21,21000,6.45,6.45,5.93,6.21,21000,0.0,1.0
2011-03-16,6.26,6.46,6.21,6.46,48300,6.26,6.46,6.21,6.46,48300,0.0,1.0
2011-03-17,6.54,6.58,6.31,6.34,8500,6.54,6.58,6.31,6.34,8500,0.0,1.0
2011-03-18,6.66,6.78,6.57,6.58,13800,6.66,6.78,6.57,6.58,13800,0.0,1.0
2011-03-21,6.72,6.85,6.62,6.664,41100,6.72,6.85,6.62,6.664,41100,0.0,1.0
2011-03-22,6.6999,6.7,6.65,6.7,3800,6.6999,6.7,6.65,6.7,3800,0.0,1.0
2011-03-23,6.6,6.68,6.6,6.63,21800,6.6,6.68,6.6,6.63,21800,0.0,1.0
2011-03-24,6.63,6.69,6.6,6.6,23300,6.63,6.69,6.6,6.6,23300,0.0,1.0
2011-03-25,6.67,6.67,6.555,6.61,5300,6.67,6.67,6.555,6.61,5300,0.0,1.0
2011-03-28,6.57,6.75,6.57,6.75,117400,6.57,6.75,6.57,6.75,117400,0.0,1.0
2011-03-29,6.54,6.58,6.44,6.57,16200,6.54,6.58,6.44,6.57,16200,0.0,1.0
2011-03-30,6.59,6.6,6.49,6.5,7300,6.59,6.6,6.49,6.5,7300,0.0,1.0
2011-03-31,6.6601,6.6876,6.54,6.6499,4600,6.6601,6.6876,6.54,6.6499,4600,0.0,1.0
2011-04-01,6.75,6.75,6.62,6.63,39600,6.75,6.75,6.62,6.63,39600,0.0,1.0
2011-04-04,6.7199,6.8,6.67,6.8,22700,6.7199,6.8,6.67,6.8,22700,0.0,1.0
2011-04-05,6.81,6.81,6.69,6.71,7500,6.81,6.81,6.69,6.71,7500,0.0,1.0
2011-04-06,6.7,6.7099,6.68,6.7,3300,6.7,6.7099,6.68,6.7,3300,0.0,1.0
2011-04-07,6.75,6.75,6.74,6.74,6900,6.75,6.75,6.74,6.74,6900,0.0,1.0
2011-04-08,6.68,6.78,6.68,6.78,6600,6.68,6.78,6.68,6.78,6600,0.0,1.0
2011-04-11,6.69,6.74,6.66,6.73,5300,6.69,6.74,6.66,6.73,5300,0.0,1.0
2011-04-12,6.64,6.64,6.58,6.61,17700,6.64,6.64,6.58,6.61,17700,0.0,1.0
2011-04-13,6.6,6.66,6.6,6.65,13700,6.6,6.66,6.6,6.65,13700,0.0,1.0
2011-04-14,6.59,6.635,6.55,6.57,23900,6.59,6.635,6.55,6.57,23900,0.0,1.0
2011-04-15,6.65,6.65,6.55,6.55,10800,6.65,6.65,6.55,6.55,10800,0.0,1.0
2011-04-18,6.51,6.66,6.455,6.66,11900,6.51,6.66,6.455,6.66,11900,0.0,1.0
2011-04-19,6.6,6.6,6.57,6.57,500,6.6,6.6,6.57,6.57,500,0.0,1.0
2011-04-20,6.6,6.65,6.5,6.5,6600,6.6,6.65,6.5,6.5,6600,0.0,1.0
2011-04-21,6.5,6.61,6.5,6.58,5500,6.5,6.61,6.5,6.58,5500,0.0,1.0
2011-04-25,6.47,6.52,6.41,6.41,18300,6.47,6.52,6.41,6.41,18300,0.0,1.0
2011-04-26,6.58,6.7,6.44,6.7,15000,6.58,6.7,6.44,6.7,15000,0.0,1.0
2011-04-27,6.73,6.74,6.58,6.58,20000,6.73,6.74,6.58,6.58,20000,0.0,1.0
2011-04-28,6.71,6.75,6.63,6.7,8500,6.71,6.75,6.63,6.7,8500,0.0,1.0
2011-04-29,6.63,6.71,6.58,6.63,32000,6.63,6.71,6.58,6.63,32000,0.0,1.0
2011-05-02,6.51,6.6099,6.4,6.49,15000,6.51,6.6099,6.4,6.49,15000,0.0,1.0
2011-05-03,6.42,6.61,6.38,6.48,11000,6.42,6.61,6.38,6.48,11000,0.0,1.0
2011-05-04,6.4,6.4,6.337,6.37,2200,6.4,6.4,6.337,6.37,2200,0.0,1.0
2011-05-05,6.34,6.4,6.3,6.33,5000,6.34,6.4,6.3,6.33,5000,0.0,1.0
2011-05-06,6.41,6.58,6.36,6.36,17000,6.41,6.58,6.36,6.36,17000,0.0,1.0
2011-05-09,6.6,6.66,6.47,6.5,13000,6.6,6.66,6.47,6.5,13000,0.0,1.0
2011-05-10,6.63,6.63,6.56,6.56,6200,6.63,6.63,6.56,6.56,6200,0.0,1.0
2011-05-11,6.6,6.64,6.55,6.55,3100,6.6,6.64,6.55,6.55,3100,0.0,1.0
2011-05-12,6.66,6.66,6.57,6.57,3700,6.66,6.66,6.57,6.57,3700,0.0,1.0
2011-05-13,6.57,6.65,6.57,6.64,3300,6.57,6.65,6.57,6.64,3300,0.0,1.0
2011-05-16,6.34,6.63,6.34,6.6199,800,6.34,6.63,6.34,6.6199,800,0.0,1.0
2011-05-17,6.523,6.57,6.35,6.35,14400,6.523,6.57,6.35,6.35,14400,0.0,1.0
2011-05-18,6.58,6.6,6.51,6.51,6200,6.58,6.6,6.51,6.51,6200,0.0,1.0
2011-05-19,6.71,6.71,6.59,6.63,10400,6.71,6.71,6.59,6.63,10400,0.0,1.0
2011-05-20,6.6999,6.72,6.59,6.72,1200,6.6999,6.72,6.59,6.72,1200,0.0,1.0
2011-05-23,6.64,6.73,6.49,6.64,9900,6.64,6.73,6.49,6.64,9900,0.0,1.0
2011-05-24,6.54,6.72,6.54,6.62,34300,6.54,6.72,6.54,6.62,34300,0.0,1.0
2011-05-25,6.6,6.63,6.54,6.54,41900,6.6,6.63,6.54,6.54,41900,0.0,1.0
2011-05-26,6.49,6.57,6.49,6.54,4800,6.49,6.57,6.49,6.54,4800,0.0,1.0
2011-05-27,6.67,6.85,6.6099,6.6199,54600,6.67,6.85,6.6099,6.6199,54600,0.0,1.0
2011-05-31,6.8,6.83,6.67,6.73,47100,6.8,6.83,6.67,6.73,47100,0.0,1.0
2011-06-01,6.74,6.9,6.7,6.83,16000,6.74,6.9,6.7,6.83,16000,0.0,1.0
2011-06-02,6.88,6.95,6.68,6.77,22200,6.88,6.95,6.68,6.77,22200,0.0,1.0
2011-06-03,7.08,7.31,6.91,6.91,59000,7.08,7.31,6.91,6.91,59000,0.0,1.0
2011-06-06,6.88,7.18,6.85,7.12,16700,6.88,7.18,6.85,7.12,16700,0.0,1.0
2011-06-07,6.9,7.07,6.9,7.01,21100,6.9,7.07,6.9,7.01,21100,0.0,1.0
2011-06-08,6.74,6.89,6.72,6.89,9300,6.74,6.89,6.72,6.89,9300,0.0,1.0
2011-06-09,6.92,6.94,6.85,6.85,2300,6.92,6.94,6.85,6.85,2300,0.0,1.0
2011-06-10,6.72,6.85,6.6,6.83,24500,6.72,6.85,6.6,6.83,24500,0.0,1.0
2011-06-13,6.52,6.73,6.5,6.7,18800,6.52,6.73,6.5,6.7,18800,0.0,1.0
2011-06-14,6.58,6.6605,6.5701,6.6605,3000,6.58,6.6605,6.5701,6.6605,3000,0.0,1.0
2011-06-15,6.5499,6.68,6.52,6.6,4700,6.5499,6.68,6.52,6.6,4700,0.0,1.0
2011-06-16,6.38,6.5,6.37,6.5,15500,6.38,6.5,6.37,6.5,15500,0.0,1.0
2011-06-17,6.4,6.47,6.39,6.47,3100,6.4,6.47,6.39,6.47,3100,0.0,1.0
2011-06-20,6.42,6.53,6.4,6.41,35300,6.42,6.53,6.4,6.41,35300,0.0,1.0
2011-06-21,6.64,6.64,6.47,6.47,12500,6.64,6.64,6.47,6.47,12500,0.0,1.0
2011-06-22,6.57,6.69,6.52,6.5815,60300,6.57,6.69,6.52,6.5815,60300,0.0,1.0
2011-06-23,6.543,6.6,6.38,6.46,29900,6.543,6.6,6.38,6.46,29900,0.0,1.0
2011-06-24,6.66,6.66,6.53,6.57,11600,6.66,6.66,6.53,6.57,11600,0.0,1.0
2011-06-27,6.72,6.72,6.65,6.65,400,6.72,6.72,6.65,6.65,400,0.0,1.0
2011-06-28,6.72,6.732,6.64,6.73,4000,6.72,6.732,6.64,6.73,4000,0.0,1.0
2011-06-29,6.97,6.97,6.73,6.77,20800,6.97,6.97,6.73,6.77,20800,0.0,1.0
2011-06-30,7.17,7.22,6.9,6.98,64000,7.17,7.22,6.9,6.98,64000,0.0,1.0
2011-07-01,7.138,7.25,7.07,7.18,7300,7.138,7.25,7.07,7.18,7300,0.0,1.0
2011-07-05,7.29,7.44,7.0725,7.29,30400,7.29,7.44,7.0725,7.29,30400,0.0,1.0
2011-07-06,7.23,7.27,7.22,7.24,8200,7.23,7.27,7.22,7.24,8200,0.0,1.0
2011-07-07,7.25,7.37,7.21,7.34,21800,7.25,7.37,7.21,7.34,21800,0.0,1.0
2011-07-08,7.19,7.19,7.06,7.19,10900,7.19,7.19,7.06,7.19,10900,0.0,1.0
2011-07-11,7.03,7.15,7.0,7.15,9400,7.03,7.15,7.0,7.15,9400,0.0,1.0
2011-07-12,7.03,7.16,7.01,7.01,9500,7.03,7.16,7.01,7.01,9500,0.0,1.0
2011-07-13,7.0,7.02,6.97,7.02,5400,7.0,7.02,6.97,7.02,5400,0.0,1.0
2011-07-14,6.92,7.0,6.91,7.0,7700,6.92,7.0,6.91,7.0,7700,0.0,1.0
2011-07-15,6.99,6.99,6.92,6.92,1000,6.99,6.99,6.92,6.92,1000,0.0,1.0
2011-07-18,6.8199,7.01,6.78,7.01,5800,6.8199,7.01,6.78,7.01,5800,0.0,1.0
2011-07-19,6.82,6.9,6.784,6.87,8200,6.82,6.9,6.784,6.87,8200,0.0,1.0
2011-07-20,6.81,6.91,6.81,6.9,5600,6.81,6.91,6.81,6.9,5600,0.0,1.0
2011-07-21,7.02,7.09,6.9,6.9,3200,7.02,7.09,6.9,6.9,3200,0.0,1.0
2011-07-22,6.979,7.03,6.94,7.02,7300,6.979,7.03,6.94,7.02,7300,0.0,1.0
2011-07-25,7.11,7.2,6.97,6.98,17800,7.11,7.2,6.97,6.98,17800,0.0,1.0
2011-07-26,7.04,7.18,7.026,7.18,1400,7.04,7.18,7.026,7.18,1400,0.0,1.0
2011-07-27,6.98,7.08,6.97,7.08,6900,6.98,7.08,6.97,7.08,6900,0.0,1.0
2011-07-28,7.01,7.05,6.94,7.05,18700,7.01,7.05,6.94,7.05,18700,0.0,1.0
2011-07-29,6.89,6.92,6.73,6.88,16300,6.89,6.92,6.73,6.88,16300,0.0,1.0
2011-08-01,7.18,7.2,6.93,6.98,11100,7.18,7.2,6.93,6.98,11100,0.0,1.0
2011-08-02,6.86,7.2,6.86,7.2,11800,6.86,7.2,6.86,7.2,11800,0.0,1.0
2011-08-03,6.76,6.97,6.62,6.97,4400,6.76,6.97,6.62,6.97,4400,0.0,1.0
2011-08-04,6.46,6.82,6.421,6.81,9500,6.46,6.82,6.421,6.81,9500,0.0,1.0
2011-08-05,6.51,6.51,6.15,6.38,31200,6.51,6.51,6.15,6.38,31200,0.0,1.0
2011-08-08,6.05,6.23,5.94,6.23,32800,6.05,6.23,5.94,6.23,32800,0.0,1.0
2011-08-09,6.57,6.65,6.1,6.1,41300,6.57,6.65,6.1,6.1,41300,0.0,1.0
2011-08-10,6.54,6.63,6.36,6.56,15400,6.54,6.63,6.36,6.56,15400,0.0,1.0
2011-08-11,6.55,6.59,6.5,6.54,31600,6.55,6.59,6.5,6.54,31600,0.0,1.0
2011-08-12,6.52,6.58,6.46,6.58,21800,6.52,6.58,6.46,6.58,21800,0.0,1.0
2011-08-15,6.61,6.82,6.6,6.6,11800,6.61,6.82,6.6,6.6,11800,0.0,1.0
2011-08-16,6.79,6.79,6.71,6.7348,4900,6.79,6.79,6.71,6.7348,4900,0.0,1.0
2011-08-17,6.56,6.8,6.56,6.8,9400,6.56,6.8,6.56,6.8,9400,0.0,1.0
2011-08-18,6.44,6.5,6.38,6.48,5600,6.44,6.5,6.38,6.48,5600,0.0,1.0
2011-08-19,6.21,6.35,6.21,6.29,2100,6.21,6.35,6.21,6.29,2100,0.0,1.0
2011-08-22,6.19,6.24,6.13,6.21,9600,6.19,6.24,6.13,6.21,9600,0.0,1.0
2011-08-23,6.25,6.28,6.2,6.26,36100,6.25,6.28,6.2,6.26,36100,0.0,1.0
2011-08-24,6.3,6.33,6.2,6.2,1800,6.3,6.33,6.2,6.2,1800,0.0,1.0
2011-08-25,6.2,6.3,6.2,6.3,7700,6.2,6.3,6.2,6.3,7700,0.0,1.0
2011-08-26,6.4,6.4,6.08,6.08,20800,6.4,6.4,6.08,6.08,20800,0.0,1.0
2011-08-29,6.14,6.43,6.14,6.43,44600,6.14,6.43,6.14,6.43,44600,0.0,1.0
2011-08-30,6.19,6.23,6.11,6.11,14900,6.19,6.23,6.11,6.11,14900,0.0,1.0
2011-08-31,6.39,6.39,6.23,6.26,7400,6.39,6.39,6.23,6.26,7400,0.0,1.0
2011-09-01,6.5,6.56,6.33,6.33,4000,6.5,6.56,6.33,6.33,4000,0.0,1.0
2011-09-02,6.17,6.43,6.17,6.43,8900,6.17,6.43,6.17,6.43,8900,0.0,1.0
2011-09-06,6.06,6.12,6.048,6.07,3500,6.06,6.12,6.048,6.07,3500,0.0,1.0
2011-09-07,6.34,6.34,6.13,6.15,11900,6.34,6.34,6.13,6.15,11900,0.0,1.0
2011-09-08,6.59,6.65,6.2145,6.22,22900,6.59,6.65,6.2145,6.22,22900,0.0,1.0
2011-09-09,6.42,6.55,6.35,6.45,11500,6.42,6.55,6.35,6.45,11500,0.0,1.0
2011-09-12,6.3,6.45,6.22,6.35,4600,6.3,6.45,6.22,6.35,4600,0.0,1.0
2011-09-13,6.249,6.33,6.24,6.28,54700,6.249,6.33,6.24,6.28,54700,0.0,1.0
2011-09-14,6.54,6.56,6.3,6.38,6200,6.54,6.56,6.3,6.38,6200,0.0,1.0
2011-09-15,6.5,6.57,6.5,6.56,6100,6.5,6.57,6.5,6.56,6100,0.0,1.0
2011-09-16,6.45,6.54,6.45,6.52,2800,6.45,6.54,6.45,6.52,2800,0.0,1.0
2011-09-19,6.34,6.44,6.213,6.44,2200,6.34,6.44,6.213,6.44,2200,0.0,1.0
2011-09-20,6.37,6.4,6.31,6.4,4200,6.37,6.4,6.31,6.4,4200,0.0,1.0
2011-09-21,6.2,6.34,6.2,6.33,12600,6.2,6.34,6.2,6.33,12600,0.0,1.0
2011-09-22,5.75,6.03,5.75,6.03,18100,5.75,6.03,5.75,6.03,18100,0.0,1.0
2011-09-23,5.8,6.01,5.71,5.71,13100,5.8,6.01,5.71,5.71,13100,0.0,1.0
2011-09-26,6.05,6.119,5.85,5.98,13400,6.05,6.119,5.85,5.98,13400,0.0,1.0
2011-09-27,6.59,6.72,6.24,6.24,23900,6.59,6.72,6.24,6.24,23900,0.0,1.0
2011-09-28,6.38,6.619,6.37,6.5,7900,6.38,6.619,6.37,6.5,7900,0.0,1.0
2011-09-29,6.42,6.53,6.3986,6.49,6300,6.42,6.53,6.3986,6.49,6300,0.0,1.0
2011-09-30,6.18,6.37,6.18,6.28,8600,6.18,6.37,6.18,6.28,8600,0.0,1.0
2011-10-03,5.88,6.16,5.88,6.16,2200,5.88,6.16,5.88,6.16,2200,0.0,1.0
2011-10-04,5.805,5.87,5.72,5.84,6800,5.805,5.87,5.72,5.84,6800,0.0,1.0
2011-10-05,6.1,6.1,5.87,5.87,2600,6.1,6.1,5.87,5.87,2600,0.0,1.0
2011-10-06,6.13,6.13,6.03,6.03,400,6.13,6.13,6.03,6.03,400,0.0,1.0
2011-10-07,6.118,6.25,6.118,6.2,2500,6.118,6.25,6.118,6.2,2500,0.0,1.0
2011-10-10,6.12,6.12,6.1,6.11,2000,6.12,6.12,6.1,6.11,2000,0.0,1.0
2011-10-11,6.19,6.25,6.17,6.18,3900,6.19,6.25,6.17,6.18,3900,0.0,1.0
2011-10-12,6.38,6.43,6.2,6.2,17600,6.38,6.43,6.2,6.2,17600,0.0,1.0
2011-10-13,6.32,6.44,6.2691,6.44,1100,6.32,6.44,6.2691,6.44,1100,0.0,1.0
2011-10-14,6.4,6.4,6.29,6.34,4500,6.4,6.4,6.29,6.34,4500,0.0,1.0
2011-10-17,6.4,6.47,6.39,6.4,3400,6.4,6.47,6.39,6.4,3400,0.0,1.0
2011-10-18,6.5,6.5,6.36,6.37,9300,6.5,6.5,6.36,6.37,9300,0.0,1.0
2011-10-19,6.48,6.58,6.39,6.39,1500,6.48,6.58,6.39,6.39,1500,0.0,1.0
2011-10-20,6.46,6.54,6.44,6.54,11400,6.46,6.54,6.44,6.54,11400,0.0,1.0
2011-10-21,6.6,6.6,6.52,6.52,400,6.6,6.6,6.52,6.52,400,0.0,1.0
2011-10-24,7.06,7.08,6.45,6.45,83400,7.06,7.08,6.45,6.45,83400,0.0,1.0
2011-10-25,7.22,7.23,6.95,7.02,125700,7.22,7.23,6.95,7.02,125700,0.0,1.0
2011-10-26,7.38,7.45,7.33,7.33,28800,7.38,7.45,7.33,7.33,28800,0.0,1.0
2011-10-27,7.5,7.53,7.46,7.48,92200,7.5,7.53,7.46,7.48,92200,0.0,1.0
2011-10-28,7.4,7.54,7.3,7.54,68800,7.4,7.54,7.3,7.54,68800,0.0,1.0
2011-10-31,7.44,7.55,7.27,7.27,23700,7.44,7.55,7.27,7.27,23700,0.0,1.0
2011-11-01,7.33,7.39,7.09,7.14,15500,7.33,7.39,7.09,7.14,15500,0.0,1.0
2011-11-02,7.43,7.53,7.38,7.39,8800,7.43,7.53,7.38,7.39,8800,0.0,1.0
2011-11-03,7.45,7.5,7.39,7.44,25000,7.45,7.5,7.39,7.44,25000,0.0,1.0
2011-11-04,7.28,7.42,7.213,7.42,1300,7.28,7.42,7.213,7.42,1300,0.0,1.0
2011-11-07,7.28,7.34,7.211,7.34,2700,7.28,7.34,7.211,7.34,2700,0.0,1.0
2011-11-08,7.37,7.39,7.25,7.39,25700,7.37,7.39,7.25,7.39,25700,0.0,1.0
2011-11-09,7.13,7.19,7.04,7.06,7000,7.13,7.19,7.04,7.06,7000,0.0,1.0
2011-11-10,7.15,7.21,7.0,7.0,6000,7.15,7.21,7.0,7.0,6000,0.0,1.0
2011-11-11,7.11,7.2,6.98,7.15,29500,7.11,7.2,6.98,7.15,29500,0.0,1.0
2011-11-14,7.27,7.29,7.08,7.11,6900,7.27,7.29,7.08,7.11,6900,0.0,1.0
2011-11-15,6.96,7.27,6.95,7.27,18300,6.96,7.27,6.95,7.27,18300,0.0,1.0
2011-11-16,6.962,7.11,6.962,6.97,33600,6.962,7.11,6.962,6.97,33600,0.0,1.0
2011-11-17,6.87,6.9403,6.84,6.9403,2100,6.87,6.9403,6.84,6.9403,2100,0.0,1.0
2011-11-18,6.87,6.87,6.87,6.87,0,6.87,6.87,6.87,6.87,0,0.0,1.0
2011-11-21,6.93,6.93,6.76,6.77,2300,6.93,6.93,6.76,6.77,2300,0.0,1.0
2011-11-22,6.91,6.96,6.87,6.96,2000,6.91,6.96,6.87,6.96,2000,0.0,1.0
2011-11-23,6.595,6.83,6.55,6.83,5800,6.595,6.83,6.55,6.83,5800,0.0,1.0
2011-11-25,6.46,6.53,6.46,6.53,300,6.46,6.53,6.46,6.53,300,0.0,1.0
2011-11-28,6.512,6.68,6.512,6.53,3400,6.512,6.68,6.512,6.53,3400,0.0,1.0
2011-11-29,6.67,6.75,6.53,6.53,5600,6.67,6.75,6.53,6.53,5600,0.0,1.0
2011-11-30,6.92,7.04,6.7568,6.7568,11300,6.92,7.04,6.7568,6.7568,11300,0.0,1.0
2011-12-01,6.87,6.955,6.76,6.955,2900,6.87,6.955,6.76,6.955,2900,0.0,1.0
2011-12-02,6.76,6.97,6.716,6.86,12300,6.76,6.97,6.716,6.86,12300,0.0,1.0
2011-12-05,7.07,7.07,6.87,6.9,10300,7.07,7.07,6.87,6.9,10300,0.0,1.0
2011-12-06,7.11,7.12,6.98,7.02,1700,7.11,7.12,6.98,7.02,1700,0.0,1.0
2011-12-07,7.11,7.16,7.01,7.16,6000,7.11,7.16,7.01,7.16,6000,0.0,1.0
2011-12-08,7.09,7.09,6.97,7.02,1100,7.09,7.09,6.97,7.02,1100,0.0,1.0
2011-12-09,7.15,7.15,7.03,7.04,5100,7.15,7.15,7.03,7.04,5100,0.0,1.0
2011-12-12,7.16,7.21,7.12,7.21,4200,7.16,7.21,7.12,7.21,4200,0.0,1.0
2011-12-13,7.0989,7.2,7.05,7.2,1400,7.0989,7.2,7.05,7.2,1400,0.0,1.0
2011-12-14,6.934,7.08,6.88,6.99,2600,6.934,7.08,6.88,6.99,2600,0.0,1.0
2011-12-15,7.04,7.04,6.945,6.97,4400,7.04,7.04,6.945,6.97,4400,0.0,1.0
2011-12-16,7.0,7.0,6.98,7.0,3600,7.0,7.0,6.98,7.0,3600,0.0,1.0
2011-12-19,7.08,7.08,6.98,6.98,2600,7.08,7.08,6.98,6.98,2600,0.0,1.0
2011-12-20,7.08,7.1,7.04,7.1,8000,7.08,7.1,7.04,7.1,8000,0.0,1.0
2011-12-21,7.08,7.08,7.01,7.06,900,7.08,7.08,7.01,7.06,900,0.0,1.0
2011-12-22,7.24,7.25,7.08,7.1,2600,7.24,7.25,7.08,7.1,2600,0.0,1.0
2011-12-23,7.22,7.26,7.14,7.26,2100,7.22,7.26,7.14,7.26,2100,0.0,1.0
2011-12-27,7.13,7.19,6.91,7.14,2000,7.13,7.19,6.91,7.14,2000,0.0,1.0
2011-12-28,7.1,7.24,7.07,7.17,2700,7.1,7.24,7.07,7.17,2700,0.0,1.0
2011-12-29,7.12,7.13,7.09,7.11,1600,7.12,7.13,7.09,7.11,1600,0.0,1.0
2011-12-30,7.16,7.16,7.09,7.12,1900,7.16,7.16,7.09,7.12,1900,0.0,1.0
2012-01-03,7.28,7.3,7.23,7.3,4500,7.28,7.3,7.23,7.3,4500,0.0,1.0
2012-01-04,7.19,7.29,7.12,7.29,8600,7.19,7.29,7.12,7.29,8600,0.0,1.0
2012-01-05,7.2,7.22,7.16,7.16,4600,7.2,7.22,7.16,7.16,4600,0.0,1.0
2012-01-06,7.023,7.19,6.98,7.17,7400,7.023,7.19,6.98,7.17,7400,0.0,1.0
2012-01-09,6.96,7.02,6.9,6.96,21800,6.96,7.02,6.9,6.96,21800,0.0,1.0
2012-01-10,7.22,7.27,7.04,7.07,8700,7.22,7.27,7.04,7.07,8700,0.0,1.0
2012-01-11,7.18,7.25,7.14,7.19,1800,7.18,7.25,7.14,7.19,1800,0.0,1.0
2012-01-12,7.17,7.27,7.14,7.2,14000,7.17,7.27,7.14,7.2,14000,0.0,1.0
2012-01-13,7.13,7.13,7.13,7.13,300,7.13,7.13,7.13,7.13,300,0.0,1.0
2012-01-17,7.31,7.34,7.18,7.2,9300,7.31,7.34,7.18,7.2,9300,0.0,1.0
2012-01-18,7.63,7.67,7.355,7.39,11300,7.63,7.67,7.355,7.39,11300,0.0,1.0
2012-01-19,7.61,7.73,7.57,7.73,9600,7.61,7.73,7.57,7.73,9600,0.0,1.0
2012-01-20,7.5001,7.65,7.49,7.65,3600,7.5001,7.65,7.49,7.65,3600,0.0,1.0
2012-01-23,7.8,7.88,7.63,7.7,8200,7.8,7.88,7.63,7.7,8200,0.0,1.0
2012-01-24,7.82,8.13,7.81,7.81,5300,7.82,8.13,7.81,7.81,5300,0.0,1.0
2012-01-25,7.86,7.98,7.75,7.86,21900,7.86,7.98,7.75,7.86,21900,0.0,1.0
2012-01-26,7.92,8.0,7.91,7.92,2700,7.92,8.0,7.91,7.92,2700,0.0,1.0
2012-01-27,7.88,7.9799,7.87,7.91,2800,7.88,7.9799,7.87,7.91,2800,0.0,1.0
2012-01-30,8.01,8.05,7.806,7.83,5000,8.01,8.05,7.806,7.83,5000,0.0,1.0
2012-01-31,8.04,8.11,7.95,8.11,5400,8.04,8.11,7.95,8.11,5400,0.0,1.0
2012-02-01,8.09,8.1,8.02,8.04,11100,8.09,8.1,8.02,8.04,11100,0.0,1.0
2012-02-02,8.11,8.11,8.01,8.09,7100,8.11,8.11,8.01,8.09,7100,0.0,1.0
2012-02-03,8.13,8.14,8.05,8.14,5900,8.13,8.14,8.05,8.14,5900,0.0,1.0
2012-02-06,8.05,8.1,8.04,8.1,9400,8.05,8.1,8.04,8.1,9400,0.0,1.0
2012-02-07,8.13,8.13,8.03,8.05,24900,8.13,8.13,8.03,8.05,24900,0.0,1.0
2012-02-08,8.07,8.15,8.0,8.15,46700,8.07,8.15,8.0,8.15,46700,0.0,1.0
2012-02-09,8.05,8.08,7.98,8.06,20600,8.05,8.08,7.98,8.06,20600,0.0,1.0
2012-02-10,8.0,8.011,7.98,8.01,4400,8.0,8.011,7.98,8.01,4400,0.0,1.0
2012-02-13,8.01,8.15,8.01,8.15,34500,8.01,8.15,8.01,8.15,34500,0.0,1.0
2012-02-14,8.01,8.15,8.01,8.15,17800,8.01,8.15,8.01,8.15,17800,0.0,1.0
2012-02-15,8.0,8.08,7.765,8.03,18500,8.0,8.08,7.765,8.03,18500,0.0,1.0
2012-02-16,7.94,8.09,7.93,8.02,2900,7.94,8.09,7.93,8.02,2900,0.0,1.0
2012-02-17,7.96,7.995,7.93,7.94,1100,7.96,7.995,7.93,7.94,1100,0.0,1.0
2012-02-21,7.88,7.9,7.02,7.02,3700,7.88,7.9,7.02,7.02,3700,0.0,1.0
2012-02-22,7.98,7.98,7.85,7.85,4400,7.98,7.98,7.85,7.85,4400,0.0,1.0
2012-02-23,8.08,8.12,8.08,8.1,5700,8.08,8.12,8.08,8.1,5700,0.0,1.0
2012-02-24,8.0808,8.1199,8.06,8.1199,1400,8.0808,8.1199,8.06,8.1199,1400,0.0,1.0
2012-02-27,8.05,8.12,8.05,8.1,1800,8.05,8.12,8.05,8.1,1800,0.0,1.0
2012-02-28,7.95,8.07,7.92,8.07,6600,7.95,8.07,7.92,8.07,6600,0.0,1.0
2012-02-29,8.2,8.2,7.99,8.08,28100,8.2,8.2,7.99,8.08,28100,0.0,1.0
2012-03-01,8.27,8.27,8.14,8.14,12400,8.27,8.27,8.14,8.14,12400,0.0,1.0
2012-03-02,8.1,8.27,7.97,8.27,18700,8.1,8.27,7.97,8.27,18700,0.0,1.0
2012-03-05,7.915,8.14,7.9,8.14,14300,7.915,8.14,7.9,8.14,14300,0.0,1.0
2012-03-06,8.0,8.05,7.88,7.93,30000,8.0,8.05,7.88,7.93,30000,0.0,1.0
2012-03-07,8.9,8.9,8.01,8.03,70200,8.9,8.9,8.01,8.03,70200,0.0,1.0
2012-03-08,8.55,8.81,8.3,8.81,10900,8.55,8.81,8.3,8.81,10900,0.0,1.0
2012-03-09,8.37,8.57,8.31,8.57,13900,8.37,8.57,8.31,8.57,13900,0.0,1.0
2012-03-12,8.29,8.38,8.23,8.3,22900,8.29,8.38,8.23,8.3,22900,0.0,1.0
2012-03-13,8.36,8.39,8.3,8.3,11800,8.36,8.39,8.3,8.3,11800,0.0,1.0
2012-03-14,8.3,8.41,8.25,8.41,2200,8.3,8.41,8.25,8.41,2200,0.0,1.0
2012-03-15,8.3692,8.37,8.29,8.33,20300,8.3692,8.37,8.29,8.33,20300,0.0,1.0
2012-03-16,8.19,8.33,8.17,8.33,25600,8.19,8.33,8.17,8.33,25600,0.0,1.0
2012-03-19,8.37,8.37,8.16,8.16,16000,8.37,8.37,8.16,8.16,16000,0.0,1.0
2012-03-20,8.3,8.33,8.2601,8.2601,3000,8.3,8.33,8.2601,8.2601,3000,0.0,1.0
2012-03-21,8.2801,8.32,8.26,8.3,12600,8.2801,8.32,8.26,8.3,12600,0.0,1.0
2012-03-22,8.23,8.26,8.22,8.25,4300,8.23,8.26,8.22,8.25,4300,0.0,1.0
2012-03-23,8.18,8.25,8.18,8.21,900,8.18,8.25,8.18,8.21,900,0.0,1.0
2012-03-26,8.3,8.3,8.25,8.28,17700,8.3,8.3,8.25,8.28,17700,0.0,1.0
2012-03-27,8.42,8.42,8.29,8.36,16800,8.42,8.42,8.29,8.36,16800,0.0,1.0
2012-03-28,8.57,8.5901,8.18,8.43,38100,8.57,8.5901,8.18,8.43,38100,0.0,1.0
2012-03-29,8.73,8.74,8.48,8.61,21300,8.73,8.74,8.48,8.61,21300,0.0,1.0
2012-03-30,8.7296,8.84,8.66,8.7,18100,8.7296,8.84,8.66,8.7,18100,0.0,1.0
2012-04-02,9.26,9.26,8.67,8.67,14100,9.26,9.26,8.67,8.67,14100,0.0,1.0
2012-04-03,8.91,9.29,8.89,9.25,10900,8.91,9.29,8.89,9.25,10900,0.0,1.0
2012-04-04,8.57,8.84,8.45,8.84,51900,8.57,8.84,8.45,8.84,51900,0.0,1.0
2012-04-05,8.56,8.64,8.54,8.64,8500,8.56,8.64,8.54,8.64,8500,0.0,1.0
2012-04-09,8.6001,8.61,8.34,8.34,3900,8.6001,8.61,8.34,8.34,3900,0.0,1.0
2012-04-10,8.21,8.7,8.21,8.52,8600,8.21,8.7,8.21,8.52,8600,0.0,1.0
2012-04-11,8.4,8.74,8.4,8.45,26600,8.4,8.74,8.4,8.45,26600,0.0,1.0
2012-04-12,8.76,8.83,8.64,8.64,16000,8.76,8.83,8.64,8.64,16000,0.0,1.0
2012-04-13,8.69,8.87,8.67,8.67,7800,8.69,8.87,8.67,8.67,7800,0.0,1.0
2012-04-16,8.73,8.8,8.7,8.72,4400,8.73,8.8,8.7,8.72,4400,0.0,1.0
2012-04-17,8.39,8.85,8.39,8.75,5800,8.39,8.85,8.39,8.75,5800,0.0,1.0
2012-04-18,8.76,8.77,8.53,8.53,2000,8.76,8.77,8.53,8.53,2000,0.0,1.0
2012-04-19,8.77,8.77,8.7,8.7,7400,8.77,8.77,8.7,8.7,7400,0.0,1.0
2012-04-20,8.6901,8.78,8.69,8.78,1700,8.6901,8.78,8.69,8.78,1700,0.0,1.0
2012-04-23,8.6899,8.6899,8.64,8.67,600,8.6899,8.6899,8.64,8.67,600,0.0,1.0
2012-04-24,8.67,8.69,8.65,8.65,2300,8.67,8.69,8.65,8.65,2300,0.0,1.0
2012-04-25,8.6701,8.73,8.64,8.7,3200,8.6701,8.73,8.64,8.7,3200,0.0,1.0
2012-04-26,8.7,8.7,8.64,8.64,3800,8.7,8.7,8.64,8.64,3800,0.0,1.0
2012-04-27,8.61,8.75,8.61,8.68,13700,8.61,8.75,8.61,8.68,13700,0.0,1.0
2012-04-30,8.31,8.75,8.31,8.6,8700,8.31,8.75,8.31,8.6,8700,0.0,1.0
2012-05-01,7.99,8.65,7.99,8.49,4100,7.99,8.65,7.99,8.49,4100,0.0,1.0
2012-05-02,8.18,8.6,8.18,8.42,20700,8.18,8.6,8.18,8.42,20700,0.0,1.0
2012-05-03,8.08,8.58,8.08,8.18,6800,8.08,8.58,8.08,8.18,6800,0.0,1.0
2012-05-04,8.05,8.39,8.05,8.39,3200,8.05,8.39,8.05,8.39,3200,0.0,1.0
2012-05-07,7.87,8.22,7.84,7.84,6200,7.87,8.22,7.84,7.84,6200,0.0,1.0
2012-05-08,8.11,8.29,8.05,8.05,4200,8.11,8.29,8.05,8.05,4200,0.0,1.0
2012-05-09,8.29,8.33,8.11,8.13,2300,8.29,8.33,8.11,8.13,2300,0.0,1.0
2012-05-10,8.07,8.39,8.07,8.36,3400,8.07,8.39,8.07,8.36,3400,0.0,1.0
2012-05-11,8.29,8.34,8.24,8.24,2200,8.29,8.34,8.24,8.24,2200,0.0,1.0
2012-05-14,8.01,8.185,8.01,8.14,2200,8.01,8.185,8.01,8.14,2200,0.0,1.0
2012-05-15,8.07,8.2,8.07,8.11,2900,8.07,8.2,8.07,8.11,2900,0.0,1.0
2012-05-16,8.1449,8.2,8.11,8.13,2600,8.1449,8.2,8.11,8.13,2600,0.0,1.0
2012-05-17,8.19,8.209,8.16,8.16,5600,8.19,8.209,8.16,8.16,5600,0.0,1.0
2012-05-18,8.08,8.09,7.91,8.09,7700,8.08,8.09,7.91,8.09,7700,0.0,1.0
2012-05-21,8.0205,8.1899,7.95,7.95,800,8.0205,8.1899,7.95,7.95,800,0.0,1.0
2012-05-22,8.18,8.18,8.0001,8.11,4700,8.18,8.18,8.0001,8.11,4700,0.0,1.0
2012-05-23,8.13,8.37,8.11,8.11,2700,8.13,8.37,8.11,8.11,2700,0.0,1.0
2012-05-24,8.02,8.43,8.02,8.1,2500,8.02,8.43,8.02,8.1,2500,0.0,1.0
2012-05-25,8.12,8.52,8.12,8.45,3000,8.12,8.52,8.12,8.45,3000,0.0,1.0
2012-05-29,8.12,8.43,8.12,8.42,3500,8.12,8.43,8.12,8.42,3500,0.0,1.0
2012-05-30,8.07,8.21,8.07,8.21,4700,8.07,8.21,8.07,8.21,4700,0.0,1.0
2012-05-31,8.23,8.35,8.21,8.35,23300,8.23,8.35,8.21,8.35,23300,0.0,1.0
2012-06-01,8.1,8.19,8.0204,8.19,5000,8.1,8.19,8.0204,8.19,5000,0.0,1.0
2012-06-04,7.94,8.13,7.87,8.13,7600,7.94,8.13,7.87,8.13,7600,0.0,1.0
2012-06-05,7.935,7.935,7.82,7.93,10400,7.935,7.935,7.82,7.93,10400,0.0,1.0
2012-06-06,8.09,8.17,7.93,7.93,1800,8.09,8.17,7.93,7.93,1800,0.0,1.0
2012-06-07,8.05,8.298,8.05,8.28,2100,8.05,8.298,8.05,8.28,2100,0.0,1.0
2012-06-08,8.0201,8.025,7.92,8.02,1600,8.0201,8.025,7.92,8.02,1600,0.0,1.0
2012-06-11,8.06,8.06,8.0,8.05,4600,8.06,8.06,8.0,8.05,4600,0.0,1.0
2012-06-12,8.03,8.06,7.97,8.01,6500,8.03,8.06,7.97,8.01,6500,0.0,1.0
2012-06-13,7.79,8.22,7.79,8.05,14300,7.79,8.22,7.79,8.05,14300,0.0,1.0
2012-06-14,8.4,8.4989,8.26,8.26,5800,8.4,8.4989,8.26,8.26,5800,0.0,1.0
2012-06-15,8.74,8.74,8.33,8.53,8700,8.74,8.74,8.33,8.53,8700,0.0,1.0
2012-06-18,8.27,8.5,8.2,8.5,18400,8.27,8.5,8.2,8.5,18400,0.0,1.0
2012-06-19,8.43,8.45,8.26,8.26,4400,8.43,8.45,8.26,8.26,4400,0.0,1.0
2012-06-20,8.56,8.56,8.25,8.5199,3400,8.56,8.56,8.25,8.5199,3400,0.0,1.0
2012-06-21,8.57,8.59,8.3899,8.59,11200,8.57,8.59,8.3899,8.59,11200,0.0,1.0
2012-06-22,8.6136,8.74,8.59,8.61,2000,8.6136,8.74,8.59,8.61,2000,0.0,1.0
2012-06-25,8.35,8.61,8.35,8.56,7400,8.35,8.61,8.35,8.56,7400,0.0,1.0
2012-06-26,8.43,8.5,8.37,8.4101,22200,8.43,8.5,8.37,8.4101,22200,0.0,1.0
2012-06-27,8.4,8.47,8.2101,8.4,107400,8.4,8.47,8.2101,8.4,107400,0.0,1.0
2012-06-28,8.35,8.35,8.28,8.28,6000,8.35,8.35,8.28,8.28,6000,0.0,1.0
2012-06-29,8.37,8.5899,8.37,8.4,8600,8.37,8.5899,8.37,8.4,8600,0.0,1.0
2012-07-02,8.62,8.7,8.41,8.49,13900,8.62,8.7,8.41,8.49,13900,0.0,1.0
2012-07-03,8.53,8.56,8.48,8.55,3900,8.53,8.56,8.48,8.55,3900,0.0,1.0
2012-07-05,8.8,8.98,8.64,8.83,24700,8.8,8.98,8.64,8.83,24700,0.0,1.0
2012-07-06,8.84,8.84,8.64,8.64,2200,8.84,8.84,8.64,8.64,2200,0.0,1.0
2012-07-09,8.82,8.874,8.81,8.86,3600,8.82,8.874,8.81,8.86,3600,0.0,1.0
2012-07-10,8.7,8.75,8.63,8.73,2200,8.7,8.75,8.63,8.73,2200,0.0,1.0
2012-07-11,8.73,8.75,8.63,8.65,4100,8.73,8.75,8.63,8.65,4100,0.0,1.0
2012-07-12,8.59,8.82,8.59,8.72,11000,8.59,8.82,8.59,8.72,11000,0.0,1.0
2012-07-13,8.83,8.86,8.66,8.66,4500,8.83,8.86,8.66,8.66,4500,0.0,1.0
2012-07-16,8.69,8.76,8.67,8.76,800,8.69,8.76,8.67,8.76,800,0.0,1.0
2012-07-17,8.6401,8.68,8.6001,8.6001,800,8.6401,8.68,8.6001,8.6001,800,0.0,1.0
2012-07-18,8.68,8.6811,8.6701,8.6701,800,8.68,8.6811,8.6701,8.6701,800,0.0,1.0
2012-07-19,8.68,8.68,8.68,8.68,200,8.68,8.68,8.68,8.68,200,0.0,1.0
2012-07-20,8.74,8.74,8.7,8.7,1400,8.74,8.74,8.7,8.7,1400,0.0,1.0
2012-07-23,8.665,8.665,8.52,8.64,2300,8.665,8.665,8.52,8.64,2300,0.0,1.0
2012-07-24,8.67,8.71,8.56,8.56,2400,8.67,8.71,8.56,8.56,2400,0.0,1.0
2012-07-25,8.63,8.69,8.63,8.69,1200,8.63,8.69,8.63,8.69,1200,0.0,1.0
2012-07-26,8.71,8.71,8.58,8.58,600,8.71,8.71,8.58,8.58,600,0.0,1.0
2012-07-27,8.6799,8.71,8.665,8.71,4300,8.6799,8.71,8.665,8.71,4300,0.0,1.0
2012-07-30,8.42,8.85,8.39,8.54,11000,8.42,8.85,8.39,8.54,11000,0.0,1.0
2012-07-31,8.32,8.41,7.95,8.41,8100,8.32,8.41,7.95,8.41,8100,0.0,1.0
2012-08-01,8.25,8.44,8.25,8.4376,1100,8.25,8.44,8.25,8.4376,1100,0.0,1.0
2012-08-02,8.24,8.24,8.15,8.15,900,8.24,8.24,8.15,8.15,900,0.0,1.0
2012-08-03,8.2,8.45,8.14,8.45,4900,8.2,8.45,8.14,8.45,4900,0.0,1.0
2012-08-06,8.4999,8.4999,7.99,8.0,2900,8.4999,8.4999,7.99,8.0,2900,0.0,1.0
2012-08-07,8.21,8.35,8.21,8.35,7100,8.21,8.35,8.21,8.35,7100,0.0,1.0
2012-08-08,8.3675,8.38,8.3001,8.35,5300,8.3675,8.38,8.3001,8.35,5300,0.0,1.0
2012-08-09,8.46,8.52,8.34,8.34,7000,8.46,8.52,8.34,8.34,7000,0.0,1.0
2012-08-10,8.42,8.48,8.39,8.44,3000,8.42,8.48,8.39,8.44,3000,0.0,1.0
2012-08-13,8.4799,8.53,8.39,8.39,4800,8.4799,8.53,8.39,8.39,4800,0.0,1.0
2012-08-14,8.4644,8.51,8.44,8.45,1900,8.4644,8.51,8.44,8.45,1900,0.0,1.0
2012-08-15,8.5,8.5599,8.46,8.5599,700,8.5,8.5599,8.46,8.5599,700,0.0,1.0
2012-08-16,8.56,8.62,8.53,8.59,2800,8.56,8.62,8.53,8.59,2800,0.0,1.0
2012-08-17,8.4,8.49,8.34,8.39,12300,8.4,8.49,8.34,8.39,12300,0.0,1.0
2012-08-20,8.5,8.52,8.42,8.42,4900,8.5,8.52,8.42,8.42,4900,0.0,1.0
2012-08-21,8.44,8.6,8.39,8.39,7200,8.44,8.6,8.39,8.39,7200,0.0,1.0
2012-08-22,8.4301,8.53,8.36,8.4,4000,8.4301,8.53,8.36,8.4,4000,0.0,1.0
2012-08-23,8.41,8.44,8.36,8.44,1900,8.41,8.44,8.36,8.44,1900,0.0,1.0
2012-08-24,8.44,8.46,8.4,8.4,400,8.44,8.46,8.4,8.4,400,0.0,1.0
2012-08-27,8.34,8.39,8.33,8.35,2500,8.34,8.39,8.33,8.35,2500,0.0,1.0
2012-08-28,8.4292,8.4799,8.3443,8.4,2500,8.4292,8.4799,8.3443,8.4,2500,0.0,1.0
2012-08-29,8.36,8.37,8.36,8.37,200,8.36,8.37,8.36,8.37,200,0.0,1.0
2012-08-30,8.26,8.3,8.21,8.28,2900,8.26,8.3,8.21,8.28,2900,0.0,1.0
2012-08-31,8.36,8.37,8.3,8.3,1600,8.36,8.37,8.3,8.3,1600,0.0,1.0
2012-09-04,8.36,8.36,8.36,8.36,0,8.36,8.36,8.36,8.36,0,0.0,1.0
2012-09-05,8.26,8.28,8.23,8.24,3600,8.26,8.28,8.23,8.24,3600,0.0,1.0
2012-09-06,8.47,8.4701,8.4,8.4501,3100,8.47,8.4701,8.4,8.4501,3100,0.0,1.0
2012-09-07,8.68,8.68,8.49,8.49,3800,8.68,8.68,8.49,8.49,3800,0.0,1.0
2012-09-10,8.7,8.73,8.54,8.54,3200,8.7,8.73,8.54,8.54,3200,0.0,1.0
2012-09-11,9.0,9.0,7.91,8.54,8600,9.0,9.0,7.91,8.54,8600,0.0,1.0
2012-09-12,9.1083,9.1083,9.0,9.0,9100,9.1083,9.1083,9.0,9.0,9100,0.0,1.0
2012-09-13,9.08,9.2,9.07,9.13,8400,9.08,9.2,9.07,9.13,8400,0.0,1.0
2012-09-14,8.94,9.0108,8.89,9.01,8200,8.94,9.0108,8.89,9.01,8200,0.0,1.0
2012-09-17,8.93,8.93,8.87,8.87,600,8.93,8.93,8.87,8.87,600,0.0,1.0
2012-09-18,8.97,8.996,8.73,8.73,1900,8.97,8.996,8.73,8.73,1900,0.0,1.0
2012-09-19,8.9,8.94,8.77,8.94,2800,8.9,8.94,8.77,8.94,2800,0.0,1.0
2012-09-20,8.88,8.88,8.84,8.84,2400,8.88,8.88,8.84,8.84,2400,0.0,1.0
2012-09-21,9.03,9.03,8.81,8.94,7200,9.03,9.03,8.81,8.94,7200,0.0,1.0
2012-09-24,8.93,9.07,8.84,8.84,2600,8.93,9.07,8.84,8.84,2600,0.0,1.0
2012-09-25,8.92,9.01,8.88,8.91,14700,8.92,9.01,8.88,8.91,14700,0.0,1.0
2012-09-26,8.54,8.86,8.54,8.86,900,8.54,8.86,8.54,8.86,900,0.0,1.0
2012-09-27,8.75,8.75,8.57,8.689,3400,8.75,8.75,8.57,8.689,3400,0.0,1.0
2012-09-28,8.74,8.77,8.69,8.69,2500,8.74,8.77,8.69,8.69,2500,0.0,1.0
2012-10-01,8.88,8.96,8.78,8.78,7900,8.88,8.96,8.78,8.78,7900,0.0,1.0
2012-10-02,8.8,8.92,8.79,8.86,24100,8.8,8.92,8.79,8.86,24100,0.0,1.0
2012-10-03,8.68,8.85,8.68,8.82,3500,8.68,8.85,8.68,8.82,3500,0.0,1.0
2012-10-04,8.8,8.82,8.5,8.61,9200,8.8,8.82,8.5,8.61,9200,0.0,1.0
2012-10-05,8.93,8.98,8.77,8.77,10900,8.93,8.98,8.77,8.77,10900,0.0,1.0
2012-10-08,8.93,8.93,8.93,8.93,0,8.93,8.93,8.93,8.93,0,0.0,1.0
2012-10-09,8.76,8.76,8.76,8.76,100,8.76,8.76,8.76,8.76,100,0.0,1.0
2012-10-10,8.67,8.7575,8.67,8.7201,3100,8.67,8.7575,8.67,8.7201,3100,0.0,1.0
2012-10-11,8.75,8.78,8.69,8.71,12400,8.75,8.78,8.69,8.71,12400,0.0,1.0
2012-10-12,8.75,8.76,8.66,8.66,13500,8.75,8.76,8.66,8.66,13500,0.0,1.0
2012-10-15,8.76,8.76,8.66,8.71,1500,8.76,8.76,8.66,8.71,1500,0.0,1.0
2012-10-16,8.7701,8.8,8.77,8.8,1800,8.7701,8.8,8.77,8.8,1800,0.0,1.0
2012-10-17,8.83,8.89,8.79,8.84,2600,8.83,8.89,8.79,8.84,2600,0.0,1.0
2012-10-18,8.77,8.82,8.7601,8.82,700,8.77,8.82,8.7601,8.82,700,0.0,1.0
2012-10-19,8.7,8.71,8.62,8.71,1400,8.7,8.71,8.62,8.71,1400,0.0,1.0
2012-10-22,8.85,8.85,8.6,8.6,2200,8.85,8.85,8.6,8.6,2200,0.0,1.0
2012-10-23,8.7,8.8001,8.7,8.8001,2700,8.7,8.8001,8.7,8.8001,2700,0.0,1.0
2012-10-24,8.6,8.73,8.6,8.73,3500,8.6,8.73,8.6,8.73,3500,0.0,1.0
2012-10-25,8.59,8.66,8.42,8.66,1700,8.59,8.66,8.42,8.66,1700,0.0,1.0
2012-10-26,8.5,8.505,8.48,8.5,3100,8.5,8.505,8.48,8.5,3100,0.0,1.0
2012-10-31,8.6,8.68,8.43,8.47,34900,8.6,8.68,8.43,8.47,34900,0.0,1.0
2012-11-01,8.58,8.68,8.48,8.56,2700,8.58,8.68,8.48,8.56,2700,0.0,1.0
2012-11-02,8.5,8.53,8.49,8.5,1200,8.5,8.53,8.49,8.5,1200,0.0,1.0
2012-11-05,8.562,8.67,8.53,8.58,14400,8.562,8.67,8.53,8.58,14400,0.0,1.0
2012-11-06,8.5993,8.65,8.56,8.58,4500,8.5993,8.65,8.56,8.58,4500,0.0,1.0
2012-11-07,8.56,8.56,8.53,8.55,800,8.56,8.56,8.53,8.55,800,0.0,1.0
2012-11-08,8.46,8.58,8.43,8.5799,7500,8.46,8.58,8.43,8.5799,7500,0.0,1.0
2012-11-09,8.4,8.46,8.4,8.46,4500,8.4,8.46,8.4,8.46,4500,0.0,1.0
2012-11-12,8.45,8.46,8.27,8.27,3100,8.45,8.46,8.27,8.27,3100,0.0,1.0
2012-11-13,8.39,8.61,8.23,8.61,9300,8.39,8.61,8.23,8.61,9300,0.0,1.0
2012-11-14,8.23,8.25,8.22,8.25,800,8.23,8.25,8.22,8.25,800,0.0,1.0
2012-11-15,7.75,8.07,7.75,8.04,59100,7.75,8.07,7.75,8.04,59100,0.0,1.0
2012-11-16,8.2098,8.2098,7.87,7.87,50700,8.2098,8.2098,7.87,7.87,50700,0.0,1.0
2012-11-19,8.38,8.45,8.32,8.32,4000,8.38,8.45,8.32,8.32,4000,0.0,1.0
2012-11-20,8.5001,8.61,8.31,8.31,6400,8.5001,8.61,8.31,8.31,6400,0.0,1.0
2012-11-21,8.62,8.64,8.45,8.52,3400,8.62,8.64,8.45,8.52,3400,0.0,1.0
2012-11-23,8.65,8.65,8.57,8.57,1000,8.65,8.65,8.57,8.57,1000,0.0,1.0
2012-11-26,8.78,8.78,8.54,8.54,13700,8.78,8.78,8.54,8.54,13700,0.0,1.0
2012-11-27,8.72,8.8201,8.72,8.75,4300,8.72,8.8201,8.72,8.75,4300,0.0,1.0
2012-11-28,8.6664,8.7,8.57,8.57,6500,8.6664,8.7,8.57,8.57,6500,0.0,1.0
2012-11-29,8.61,8.66,8.57,8.66,11600,8.61,8.66,8.57,8.66,11600,0.0,1.0
2012-11-30,8.6,8.62,8.53,8.56,4700,8.6,8.62,8.53,8.56,4700,0.0,1.0
2012-12-03,8.44,8.72,8.39,8.72,8700,8.44,8.72,8.39,8.72,8700,0.0,1.0
2012-12-04,8.39,8.46,8.32,8.42,11200,8.39,8.46,8.32,8.42,11200,0.0,1.0
2012-12-05,8.5923,8.62,8.44,8.49,21500,8.5923,8.62,8.44,8.49,21500,0.0,1.0
2012-12-06,8.6,8.6,8.46,8.58,5300,8.6,8.6,8.46,8.58,5300,0.0,1.0
2012-12-07,8.4364,8.54,8.42,8.52,3600,8.4364,8.54,8.42,8.52,3600,0.0,1.0
2012-12-10,8.49,8.5,8.34,8.34,1300,8.49,8.5,8.34,8.34,1300,0.0,1.0
2012-12-11,8.5375,8.54,8.48,8.5,5500,8.5375,8.54,8.48,8.5,5500,0.0,1.0
2012-12-12,8.8,8.8,8.47,8.47,6000,8.8,8.8,8.47,8.47,6000,0.0,1.0
2012-12-13,8.67,8.76,8.605,8.73,3700,8.67,8.76,8.605,8.73,3700,0.0,1.0
2012-12-14,8.75,8.75,8.61,8.61,4800,8.75,8.75,8.61,8.61,4800,0.0,1.0
2012-12-17,8.6908,8.75,8.67,8.75,2200,8.6908,8.75,8.67,8.75,2200,0.0,1.0
2012-12-18,8.85,8.85,8.75,8.75,9500,8.85,8.85,8.75,8.75,9500,0.0,1.0
2012-12-19,8.89,8.9,8.79,8.79,2900,8.89,8.9,8.79,8.79,2900,0.0,1.0
2012-12-20,8.96,9.02,8.87,8.87,1700,8.96,9.02,8.87,8.87,1700,0.0,1.0
2012-12-21,9.06,9.06,8.9601,8.9601,3200,9.06,9.06,8.9601,8.9601,3200,0.0,1.0
2012-12-24,9.19,9.2,9.09,9.1,3400,9.19,9.2,9.09,9.1,3400,0.0,1.0
2012-12-26,9.04,9.3,9.04,9.2,7900,9.04,9.3,9.04,9.2,7900,0.0,1.0
2012-12-27,9.36,9.409,9.25,9.25,26600,9.36,9.409,9.25,9.25,26600,0.0,1.0
2012-12-28,9.33,9.36,9.26,9.35,6500,9.33,9.36,9.26,9.35,6500,0.0,1.0
2012-12-31,9.3,9.36,9.15,9.23,43100,9.3,9.36,9.15,9.23,43100,0.0,1.0
2013-01-02,9.24,9.35,9.13,9.345,27800,9.24,9.35,9.13,9.345,27800,0.0,1.0
2013-01-03,9.27,9.27,9.1,9.25,3200,9.27,9.27,9.1,9.25,3200,0.0,1.0
2013-01-04,9.28,9.28,9.26,9.27,1000,9.28,9.28,9.26,9.27,1000,0.0,1.0
2013-01-07,9.25,9.34,9.25,9.34,200,9.25,9.34,9.25,9.34,200,0.0,1.0
2013-01-08,9.12,9.16,9.07,9.16,2200,9.12,9.16,9.07,9.16,2200,0.0,1.0
2013-01-09,9.12,9.18,9.12,9.15,4900,9.12,9.18,9.12,9.15,4900,0.0,1.0
2013-01-10,9.15,9.16,9.02,9.02,4400,9.15,9.16,9.02,9.02,4400,0.0,1.0
2013-01-11,9.23,9.3099,9.15,9.25,5100,9.23,9.3099,9.15,9.25,5100,0.0,1.0
2013-01-14,9.35,9.53,9.27,9.53,7100,9.35,9.53,9.27,9.53,7100,0.0,1.0
2013-01-15,9.35,9.36,9.32,9.35,27000,9.35,9.36,9.32,9.35,27000,0.0,1.0
2013-01-16,9.35,9.36,9.32,9.32,14700,9.35,9.36,9.32,9.32,14700,0.0,1.0
2013-01-17,9.35,9.39,9.34,9.35,19600,9.35,9.39,9.34,9.35,19600,0.0,1.0
2013-01-18,9.35,9.39,9.28,9.28,34000,9.35,9.39,9.28,9.28,34000,0.0,1.0
2013-01-22,9.76,9.76,9.334,9.46,80600,9.76,9.76,9.334,9.46,80600,0.0,1.0
2013-01-23,9.5091,9.758,9.5053,9.758,2500,9.5091,9.758,9.5053,9.758,2500,0.0,1.0
2013-01-24,9.57,9.63,9.54,9.54,6200,9.57,9.63,9.54,9.54,6200,0.0,1.0
2013-01-25,9.41,9.53,9.39,9.53,1900,9.41,9.53,9.39,9.53,1900,0.0,1.0
2013-01-28,9.38,9.44,9.35,9.43,15900,9.38,9.44,9.35,9.43,15900,0.0,1.0
2013-01-29,9.3801,9.47,9.35,9.35,2800,9.3801,9.47,9.35,9.35,2800,0.0,1.0
2013-01-30,9.42,9.47,9.415,9.415,1700,9.42,9.47,9.415,9.415,1700,0.0,1.0
2013-01-31,9.41,9.466,9.39,9.39,1900,9.41,9.466,9.39,9.39,1900,0.0,1.0
2013-02-01,9.4,9.49,9.37,9.39,18300,9.4,9.49,9.37,9.39,18300,0.0,1.0
2013-02-04,9.37,9.42,9.29,9.29,19400,9.37,9.42,9.29,9.29,19400,0.0,1.0
2013-02-05,9.33,9.39,9.33,9.38,2800,9.33,9.39,9.33,9.38,2800,0.0,1.0
2013-02-06,9.4,9.4,9.3401,9.3401,1900,9.4,9.4,9.3401,9.3401,1900,0.0,1.0
2013-02-07,9.28,9.37,9.26,9.32,1200,9.28,9.37,9.26,9.32,1200,0.0,1.0
2013-02-08,9.28,9.31,9.19,9.23,10200,9.28,9.31,9.19,9.23,10200,0.0,1.0
2013-02-11,9.23,9.27,9.2,9.27,700,9.23,9.27,9.2,9.27,700,0.0,1.0
2013-02-12,9.244,9.27,9.1,9.14,3600,9.244,9.27,9.1,9.14,3600,0.0,1.0
2013-02-13,9.38,9.39,9.29,9.29,1400,9.38,9.39,9.29,9.29,1400,0.0,1.0
2013-02-14,9.36,9.36,9.3275,9.3275,800,9.36,9.36,9.3275,9.3275,800,0.0,1.0
2013-02-15,8.75,9.28,8.75,9.28,4000,8.75,9.28,8.75,9.28,4000,0.0,1.0
2013-02-19,9.34,9.38,9.02,9.02,10500,9.34,9.38,9.02,9.02,10500,0.0,1.0
2013-02-20,9.22,9.43,9.14,9.43,7400,9.22,9.43,9.14,9.43,7400,0.0,1.0
2013-02-21,9.18,9.2199,9.14,9.14,2700,9.18,9.2199,9.14,9.14,2700,0.0,1.0
2013-02-22,9.14,9.21,9.13,9.18,2600,9.14,9.21,9.13,9.18,2600,0.0,1.0
2013-02-25,8.86,9.24,8.86,9.13,9600,8.86,9.24,8.86,9.13,9600,0.0,1.0
2013-02-26,8.92,8.92,8.84,8.84,3800,8.92,8.92,8.84,8.84,3800,0.0,1.0
2013-02-27,9.2,9.24,8.84,8.92,13400,9.2,9.24,8.84,8.92,13400,0.0,1.0
2013-02-28,9.09,9.24,9.08,9.2,14000,9.09,9.24,9.08,9.2,14000,0.0,1.0
2013-03-01,9.1,9.16,9.1,9.1501,900,9.1,9.16,9.1,9.1501,900,0.0,1.0
2013-03-04,8.93,9.03,8.89,8.9,13500,8.93,9.03,8.89,8.9,13500,0.0,1.0
2013-03-05,9.0601,9.13,8.94,9.0,15200,9.0601,9.13,8.94,9.0,15200,0.0,1.0
2013-03-06,9.13,9.13,9.05,9.06,400,9.13,9.13,9.05,9.06,400,0.0,1.0
2013-03-07,9.53,9.65,9.18,9.18,22600,9.53,9.65,9.18,9.18,22600,0.0,1.0
2013-03-08,9.71,9.77,9.51,9.51,34100,9.71,9.77,9.51,9.51,34100,0.0,1.0
2013-03-11,9.84,9.99,9.61,9.61,7300,9.84,9.99,9.61,9.61,7300,0.0,1.0
2013-03-12,9.71,9.818,9.69,9.818,7200,9.71,9.818,9.69,9.818,7200,0.0,1.0
2013-03-13,9.64,9.7,9.54,9.6,10500,9.64,9.7,9.54,9.6,10500,0.0,1.0
2013-03-14,9.79,9.8,9.6,9.6,11500,9.79,9.8,9.6,9.6,11500,0.0,1.0
2013-03-15,9.56,9.8,9.51,9.8,11400,9.56,9.8,9.51,9.8,11400,0.0,1.0
2013-03-18,9.48,9.48,9.39,9.47,2700,9.48,9.48,9.39,9.47,2700,0.0,1.0
2013-03-19,9.46,9.6,9.3701,9.6,900,9.46,9.6,9.3701,9.6,900,0.0,1.0
2013-03-20,9.44,9.45,9.4201,9.44,2700,9.44,9.45,9.4201,9.44,2700,0.0,1.0
2013-03-21,9.51,9.51,9.35,9.35,2200,9.51,9.51,9.35,9.35,2200,0.0,1.0
2013-03-22,9.48,9.6,9.45,9.5,7400,9.48,9.6,9.45,9.5,7400,0.0,1.0
2013-03-25,9.416,9.55,9.35,9.35,6200,9.416,9.55,9.35,9.35,6200,0.0,1.0
2013-03-26,9.519,9.53,9.431,9.49,2700,9.519,9.53,9.431,9.49,2700,0.0,1.0
2013-03-27,9.5,9.56,9.47,9.49,3000,9.5,9.56,9.47,9.49,3000,0.0,1.0
2013-03-28,9.4,9.53,9.22,9.22,2500,9.4,9.53,9.22,9.22,2500,0.0,1.0
2013-04-01,9.33,9.4,9.31,9.35,5800,9.33,9.4,9.31,9.35,5800,0.0,1.0
2013-04-02,9.37,9.449,9.28,9.449,17100,9.37,9.449,9.28,9.449,17100,0.0,1.0
2013-04-03,9.37,9.456,9.31,9.35,12800,9.37,9.456,9.31,9.35,12800,0.0,1.0
2013-04-04,9.5,9.5101,9.38,9.3859,5000,9.5,9.5101,9.38,9.3859,5000,0.0,1.0
2013-04-05,9.52,9.71,9.3299,9.3299,15300,9.52,9.71,9.3299,9.3299,15300,0.0,1.0
2013-04-08,9.58,9.69,9.46,9.46,2900,9.58,9.69,9.46,9.46,2900,0.0,1.0
2013-04-09,9.7,9.879,9.54,9.6,19400,9.7,9.879,9.54,9.6,19400,0.0,1.0
2013-04-10,9.63,9.88,9.63,9.85,3200,9.63,9.88,9.63,9.85,3200,0.0,1.0
2013-04-11,9.73,9.84,9.68,9.82,3600,9.73,9.84,9.68,9.82,3600,0.0,1.0
2013-04-12,9.62,9.65,9.62,9.65,200,9.62,9.65,9.62,9.65,200,0.0,1.0
2013-04-15,9.31,9.67,9.3,9.46,3300,9.31,9.67,9.3,9.46,3300,0.0,1.0
2013-04-16,9.57,9.6,9.43,9.48,8200,9.57,9.6,9.43,9.48,8200,0.0,1.0
2013-04-17,8.98,9.61,8.98,9.48,4500,8.98,9.61,8.98,9.48,4500,0.0,1.0
2013-04-18,9.53,9.54,9.27,9.27,10600,9.53,9.54,9.27,9.27,10600,0.0,1.0
2013-04-19,9.6,9.6,9.46,9.5,6400,9.6,9.6,9.46,9.5,6400,0.0,1.0
2013-04-22,9.59,9.62,9.5,9.6,3700,9.59,9.62,9.5,9.6,3700,0.0,1.0
2013-04-23,9.65,9.7,9.49,9.51,7300,9.65,9.7,9.49,9.51,7300,0.0,1.0
2013-04-24,9.66,9.8,9.65,9.65,9800,9.66,9.8,9.65,9.65,9800,0.0,1.0
2013-04-25,9.68,9.72,9.65,9.72,7200,9.68,9.72,9.65,9.72,7200,0.0,1.0
2013-04-26,9.74,9.74,9.64,9.65,5400,9.74,9.74,9.64,9.65,5400,0.0,1.0
2013-04-29,9.74,9.77,9.66,9.71,26900,9.74,9.77,9.66,9.71,26900,0.0,1.0
2013-04-30,9.95,9.95,9.74,9.81,34900,9.95,9.95,9.74,9.81,34900,0.0,1.0
2013-05-01,10.44,10.59,9.94,9.94,23200,10.44,10.59,9.94,9.94,23200,0.0,1.0
2013-05-02,10.73,10.73,10.27,10.41,51500,10.73,10.73,10.27,10.41,51500,0.0,1.0
2013-05-03,10.62,10.6301,10.33,10.57,15800,10.62,10.6301,10.33,10.57,15800,0.0,1.0
2013-05-06,10.44,10.86,10.33,10.74,10900,10.44,10.86,10.33,10.74,10900,0.0,1.0
2013-05-07,10.68,10.86,10.47,10.47,8700,10.68,10.86,10.47,10.47,8700,0.0,1.0
2013-05-08,10.61,10.84,10.56,10.8,11200,10.61,10.84,10.56,10.8,11200,0.0,1.0
2013-05-09,10.44,10.61,10.44,10.5301,3400,10.44,10.61,10.44,10.5301,3400,0.0,1.0
2013-05-10,10.55,10.62,10.25,10.28,3400,10.55,10.62,10.25,10.28,3400,0.0,1.0
2013-05-13,10.39,10.65,10.39,10.65,5100,10.39,10.65,10.39,10.65,5100,0.0,1.0
2013-05-14,10.3,10.5699,10.25,10.27,16300,10.3,10.5699,10.25,10.27,16300,0.0,1.0
2013-05-15,10.38,10.47,10.27,10.36,9800,10.38,10.47,10.27,10.36,9800,0.0,1.0
2013-05-16,10.4,10.55,10.35,10.35,15600,10.4,10.55,10.35,10.35,15600,0.0,1.0
2013-05-17,10.37,10.51,10.32,10.51,10400,10.37,10.51,10.32,10.51,10400,0.0,1.0
2013-05-20,10.61,10.61,10.37,10.37,1000,10.61,10.61,10.37,10.37,1000,0.0,1.0
2013-05-21,10.85,10.85,10.39,10.62,19400,10.85,10.85,10.39,10.62,19400,0.0,1.0
2013-05-22,10.29,10.76,10.27,10.76,12400,10.29,10.76,10.27,10.76,12400,0.0,1.0
2013-05-23,10.56,10.56,10.11,10.3,3100,10.56,10.56,10.11,10.3,3100,0.0,1.0
2013-05-24,10.33,10.41,10.22,10.41,1700,10.33,10.41,10.22,10.41,1700,0.0,1.0
2013-05-28,10.53,10.53,10.42,10.45,3800,10.53,10.53,10.42,10.45,3800,0.0,1.0
2013-05-29,10.48,10.59,10.37,10.51,9300,10.48,10.59,10.37,10.51,9300,0.0,1.0
2013-05-30,11.12,11.12,10.5,10.5395,117400,11.12,11.12,10.5,10.5395,117400,0.0,1.0
2013-05-31,11.9,11.9,10.857,10.93,30200,11.9,11.9,10.857,10.93,30200,0.0,1.0
2013-06-03,11.3,11.71,11.09,11.27,189700,11.3,11.71,11.09,11.27,189700,0.0,1.0
2013-06-04,10.83,11.58,10.83,11.58,141200,10.83,11.58,10.83,11.58,141200,0.0,1.0
2013-06-05,10.92,10.92,10.56,10.8401,172700,10.92,10.92,10.56,10.8401,172700,0.0,1.0
2013-06-06,10.73,10.905,10.6,10.6,22100,10.73,10.905,10.6,10.6,22100,0.0,1.0
2013-06-07,10.87,10.96,10.76,10.78,20400,10.87,10.96,10.76,10.78,20400,0.0,1.0
2013-06-10,10.98,11.0,10.74,11.0,9400,10.98,11.0,10.74,11.0,9400,0.0,1.0
2013-06-11,10.96,10.99,10.85,10.88,11700,10.96,10.99,10.85,10.88,11700,0.0,1.0
2013-06-12,11.0,11.0,10.8,10.97,3800,11.0,11.0,10.8,10.97,3800,0.0,1.0
2013-06-13,10.87,10.88,10.73,10.86,4900,10.87,10.88,10.73,10.86,4900,0.0,1.0
2013-06-14,10.8,11.08,10.8,10.9301,76400,10.8,11.08,10.8,10.9301,76400,0.0,1.0
2013-06-17,10.81,10.95,10.8,10.95,2200,10.81,10.95,10.8,10.95,2200,0.0,1.0
2013-06-18,10.83,10.83,10.76,10.829,5200,10.83,10.83,10.76,10.829,5200,0.0,1.0
2013-06-19,10.58,10.9,10.57,10.89,11000,10.58,10.9,10.57,10.89,11000,0.0,1.0
2013-06-20,10.49,10.65,10.29,10.53,7000,10.49,10.65,10.29,10.53,7000,0.0,1.0
2013-06-21,11.0,11.0,10.5,10.53,25300,11.0,11.0,10.5,10.53,25300,0.0,1.0
2013-06-24,10.59,10.78,10.524,10.78,9100,10.59,10.78,10.524,10.78,9100,0.0,1.0
2013-06-25,10.63,11.04,10.62,10.62,12300,10.63,11.04,10.62,10.62,12300,0.0,1.0
2013-06-26,11.16,11.26,10.81,10.81,14400,11.16,11.26,10.81,10.81,14400,0.0,1.0
2013-06-27,11.43,11.45,11.14,11.23,9200,11.43,11.45,11.14,11.23,9200,0.0,1.0
2013-06-28,11.53,11.79,11.34,11.36,25700,11.53,11.79,11.34,11.36,25700,0.0,1.0
2013-07-01,11.33,11.69,11.33,11.3501,3300,11.33,11.69,11.33,11.3501,3300,0.0,1.0
2013-07-02,11.49,11.8,11.13,11.43,13900,11.49,11.8,11.13,11.43,13900,0.0,1.0
2013-07-03,11.14,11.3701,11.14,11.36,4700,11.14,11.3701,11.14,11.36,4700,0.0,1.0
2013-07-05,11.34,11.43,11.26,11.34,6100,11.34,11.43,11.26,11.34,6100,0.0,1.0
2013-07-08,11.33,11.47,11.15,11.47,7400,11.33,11.47,11.15,11.47,7400,0.0,1.0
2013-07-09,11.27,11.46,11.22,11.4,9300,11.27,11.46,11.22,11.4,9300,0.0,1.0
2013-07-10,11.87,11.87,10.81,11.17,10500,11.87,11.87,10.81,11.17,10500,0.0,1.0
2013-07-11,11.49,11.49,11.19,11.44,20700,11.49,11.49,11.19,11.44,20700,0.0,1.0
2013-07-12,11.5,11.5,11.11,11.38,7000,11.5,11.5,11.11,11.38,7000,0.0,1.0
2013-07-15,11.18,11.3,11.05,11.3,7500,11.18,11.3,11.05,11.3,7500,0.0,1.0
2013-07-16,11.49,11.5025,11.14,11.18,4900,11.49,11.5025,11.14,11.18,4900,0.0,1.0
2013-07-17,11.33,11.45,11.31,11.45,7400,11.33,11.45,11.31,11.45,7400,0.0,1.0
2013-07-18,11.44,11.52,11.26,11.28,9000,11.44,11.52,11.26,11.28,9000,0.0,1.0
2013-07-19,11.44,11.53,11.4,11.46,14300,11.44,11.53,11.4,11.46,14300,0.0,1.0
2013-07-22,11.52,11.57,11.5,11.51,2800,11.52,11.57,11.5,11.51,2800,0.0,1.0
2013-07-23,10.65,11.62,10.65,11.5,2800,10.65,11.62,10.65,11.5,2800,0.0,1.0
2013-07-24,11.53,11.57,11.11,11.17,6500,11.53,11.57,11.11,11.17,6500,0.0,1.0
2013-07-25,11.2,11.61,11.2,11.56,1500,11.2,11.61,11.2,11.56,1500,0.0,1.0
2013-07-26,11.52,11.53,11.39,11.39,6500,11.52,11.53,11.39,11.39,6500,0.0,1.0
2013-07-29,11.02,11.53,11.02,11.53,4400,11.02,11.53,11.02,11.53,4400,0.0,1.0
2013-07-30,11.26,11.31,11.19,11.26,1800,11.26,11.31,11.19,11.26,1800,0.0,1.0
2013-07-31,11.27,11.7,11.27,11.45,9900,11.27,11.7,11.27,11.45,9900,0.0,1.0
2013-08-01,11.79,12.0,11.54,11.64,9000,11.79,12.0,11.54,11.64,9000,0.0,1.0
2013-08-02,11.76,12.05,11.64,12.03,10400,11.76,12.05,11.64,12.03,10400,0.0,1.0
2013-08-05,11.89,12.55,11.76,11.79,4200,11.89,12.55,11.76,11.79,4200,0.0,1.0
2013-08-06,11.51,12.05,11.51,12.0,20100,11.51,12.05,11.51,12.0,20100,0.0,1.0
2013-08-07,11.46,12.03,11.46,11.93,9300,11.46,12.03,11.46,11.93,9300,0.0,1.0
2013-08-08,11.86,11.9,11.52,11.74,7400,11.86,11.9,11.52,11.74,7400,0.0,1.0
2013-08-09,11.61,11.92,11.51,11.92,5100,11.61,11.92,11.51,11.92,5100,0.0,1.0
2013-08-12,11.65,11.72,11.55,11.58,1700,11.65,11.72,11.55,11.58,1700,0.0,1.0
2013-08-13,11.44,11.55,11.41,11.44,36200,11.44,11.55,11.41,11.44,36200,0.0,1.0
2013-08-14,11.35,11.49,11.2,11.49,5300,11.35,11.49,11.2,11.49,5300,0.0,1.0
2013-08-15,11.12,11.22,11.01,11.22,3800,11.12,11.22,11.01,11.22,3800,0.0,1.0
2013-08-16,11.67,11.67,10.72,11.05,14600,11.67,11.67,10.72,11.05,14600,0.0,1.0
2013-08-19,10.75,11.25,10.7,11.25,7400,10.75,11.25,10.7,11.25,7400,0.0,1.0
2013-08-20,10.78,10.8099,10.65,10.73,8200,10.78,10.8099,10.65,10.73,8200,0.0,1.0
2013-08-21,10.81,10.81,10.46,10.69,8600,10.81,10.81,10.46,10.69,8600,0.0,1.0
2013-08-22,11.69,11.69,10.68,10.75,6000,11.69,11.69,10.68,10.75,6000,0.0,1.0
2013-08-23,10.91,11.32,10.85,11.32,10800,10.91,11.32,10.85,11.32,10800,0.0,1.0
2013-08-26,10.79,10.94,10.59,10.84,11200,10.79,10.94,10.59,10.84,11200,0.0,1.0
2013-08-27,10.72,10.78,10.51,10.61,5900,10.72,10.78,10.51,10.61,5900,0.0,1.0
2013-08-28,10.68,10.79,10.65,10.68,7100,10.68,10.79,10.65,10.68,7100,0.0,1.0
2013-08-29,10.76,10.76,10.61,10.67,2500,10.76,10.76,10.61,10.67,2500,0.0,1.0
2013-08-30,10.66,10.76,10.6,10.76,4600,10.66,10.76,10.6,10.76,4600,0.0,1.0
2013-09-03,10.81,10.83,10.48,10.74,17700,10.81,10.83,10.48,10.74,17700,0.0,1.0
2013-09-04,10.77,10.9543,10.77,10.89,3200,10.77,10.9543,10.77,10.89,3200,0.0,1.0
2013-09-05,11.28,11.44,10.85,10.88,11800,11.28,11.44,10.85,10.88,11800,0.0,1.0
2013-09-06,11.86,11.99,11.5,11.5,26000,11.86,11.99,11.5,11.5,26000,0.0,1.0
2013-09-09,11.56,11.75,11.51,11.75,10800,11.56,11.75,11.51,11.75,10800,0.0,1.0
2013-09-10,11.63,11.63,11.49,11.61,12400,11.63,11.63,11.49,11.61,12400,0.0,1.0
2013-09-11,11.54,11.65,11.51,11.65,5200,11.54,11.65,11.51,11.65,5200,0.0,1.0
2013-09-12,11.4,11.69,11.36,11.69,8100,11.4,11.69,11.36,11.69,8100,0.0,1.0
2013-09-13,11.45,11.51,11.3,11.43,12400,11.45,11.51,11.3,11.43,12400,0.0,1.0
2013-09-16,11.58,11.62,11.46,11.54,8600,11.58,11.62,11.46,11.54,8600,0.0,1.0
2013-09-17,11.55,11.66,11.53,11.645,4800,11.55,11.66,11.53,11.645,4800,0.0,1.0
2013-09-18,11.69,11.75,11.49,11.75,7200,11.69,11.75,11.49,11.75,7200,0.0,1.0
2013-09-19,11.01,11.66,11.01,11.64,3200,11.01,11.66,11.01,11.64,3200,0.0,1.0
2013-09-20,11.0,11.65,11.0,11.43,22600,11.0,11.65,11.0,11.43,22600,0.0,1.0
2013-09-23,11.41,11.64,11.2,11.2,8800,11.41,11.64,11.2,11.2,8800,0.0,1.0
2013-09-24,11.31,11.43,11.25,11.28,11600,11.31,11.43,11.25,11.28,11600,0.0,1.0
2013-09-25,11.48,11.53,11.4,11.4,4100,11.48,11.53,11.4,11.4,4100,0.0,1.0
2013-09-26,11.01,11.57,11.01,11.54,900,11.01,11.57,11.01,11.54,900,0.0,1.0
2013-09-27,11.42,11.541,11.36,11.541,7400,11.42,11.541,11.36,11.541,7400,0.0,1.0
2013-09-30,11.39,11.57,11.16,11.3,6100,11.39,11.57,11.16,11.3,6100,0.0,1.0
2013-10-01,11.46,11.46,11.32,11.39,39500,11.46,11.46,11.32,11.39,39500,0.0,1.0
2013-10-02,11.47,11.47,11.3,11.31,6200,11.47,11.47,11.3,11.31,6200,0.0,1.0
2013-10-03,11.29,11.44,11.26,11.32,8200,11.29,11.44,11.26,11.32,8200,0.0,1.0
2013-10-04,11.4,11.5,11.3,11.37,2100,11.4,11.5,11.3,11.37,2100,0.0,1.0
2013-10-07,11.02,11.38,11.02,11.34,1800,11.02,11.38,11.02,11.34,1800,0.0,1.0
2013-10-08,11.03,11.34,11.03,11.26,30300,11.03,11.34,11.03,11.26,30300,0.0,1.0
2013-10-09,11.22,11.4,11.15,11.15,3600,11.22,11.4,11.15,11.15,3600,0.0,1.0
2013-10-10,11.58,11.58,11.32,11.32,16900,11.58,11.58,11.32,11.32,16900,0.0,1.0
2013-10-11,11.71,11.72,11.45,11.45,2500,11.71,11.72,11.45,11.45,2500,0.0,1.0
2013-10-14,11.46,11.77,11.11,11.13,2700,11.46,11.77,11.11,11.13,2700,0.0,1.0
2013-10-15,11.59,11.79,11.37,11.5,9900,11.59,11.79,11.37,11.5,9900,0.0,1.0
2013-10-16,11.3,11.83,11.3,11.66,3000,11.3,11.83,11.3,11.66,3000,0.0,1.0
2013-10-17,11.3,11.87,11.3,11.56,6200,11.3,11.87,11.3,11.56,6200,0.0,1.0
2013-10-18,11.77,11.9399,11.59,11.59,1800,11.77,11.9399,11.59,11.59,1800,0.0,1.0
2013-10-21,11.04,11.909,11.04,11.7,3400,11.04,11.909,11.04,11.7,3400,0.0,1.0
2013-10-22,12.02,12.03,11.47,11.47,10500,12.02,12.03,11.47,11.47,10500,0.0,1.0
2013-10-23,11.3,11.92,11.3,11.83,1800,11.3,11.92,11.3,11.83,1800,0.0,1.0
2013-10-24,12.28,12.35,11.7,11.7,11700,12.28,12.35,11.7,11.7,11700,0.0,1.0
2013-10-25,12.18,12.22,12.12,12.15,6200,12.18,12.22,12.12,12.15,6200,0.0,1.0
2013-10-28,12.52,12.52,12.12,12.12,9400,12.52,12.52,12.12,12.12,9400,0.0,1.0
2013-10-29,12.44,12.649,12.42,12.6,9400,12.44,12.649,12.42,12.6,9400,0.0,1.0
2013-10-30,12.22,12.53,11.9501,12.53,8300,12.22,12.53,11.9501,12.53,8300,0.0,1.0
2013-10-31,12.38,12.38,12.22,12.27,2200,12.38,12.38,12.22,12.27,2200,0.0,1.0
2013-11-01,12.12,12.26,11.99,12.26,7800,12.12,12.26,11.99,12.26,7800,0.0,1.0
2013-11-04,12.2,12.22,12.15,12.21,4700,12.2,12.22,12.15,12.21,4700,0.0,1.0
2013-11-05,11.92,12.36,11.92,12.36,4000,11.92,12.36,11.92,12.36,4000,0.0,1.0
2013-11-06,11.1,12.04,11.1,11.92,5400,11.1,12.04,11.1,11.92,5400,0.0,1.0
2013-11-07,12.03,12.27,11.63,11.63,10200,12.03,12.27,11.63,11.63,10200,0.0,1.0
2013-11-08,11.65,12.41,11.65,12.0,6300,11.65,12.41,11.65,12.0,6300,0.0,1.0
2013-11-11,12.36,12.4,12.13,12.13,9000,12.36,12.4,12.13,12.13,9000,0.0,1.0
2013-11-12,12.23,13.1411,12.23,12.4,19500,12.23,13.1411,12.23,12.4,19500,0.0,1.0
2013-11-13,13.13,13.26,12.89,13.26,5300,13.13,13.26,12.89,13.26,5300,0.0,1.0
2013-11-14,14.0,14.06,13.11,13.26,15600,14.0,14.06,13.11,13.26,15600,0.0,1.0
2013-11-15,13.53,13.79,13.34,13.79,8700,13.53,13.79,13.34,13.79,8700,0.0,1.0
2013-11-18,14.49,14.49,13.37,13.37,7900,14.49,14.49,13.37,13.37,7900,0.0,1.0
2013-11-19,14.42,14.42,13.31,14.15,10700,14.42,14.42,13.31,14.15,10700,0.0,1.0
2013-11-20,14.11,14.69,13.35,14.69,9300,14.11,14.69,13.35,14.69,9300,0.0,1.0
2013-11-21,13.57,13.93,13.57,13.93,4700,13.57,13.93,13.57,13.93,4700,0.0,1.0
2013-11-22,14.63,14.63,13.34,13.5,6700,14.63,14.63,13.34,13.5,6700,0.0,1.0
2013-11-25,13.9,14.27,13.47,14.27,10200,13.9,14.27,13.47,14.27,10200,0.0,1.0
2013-11-26,13.91,13.98,12.45,13.54,7200,13.91,13.98,12.45,13.54,7200,0.0,1.0
2013-11-27,13.58,13.74,12.64,13.7,44700,13.58,13.74,12.64,13.7,44700,0.0,1.0
2013-11-29,13.62,13.75,13.37,13.37,10300,13.62,13.75,13.37,13.37,10300,0.0,1.0
2013-12-02,13.89,14.17,13.44,13.67,54200,13.89,14.17,13.44,13.67,54200,0.0,1.0
2013-12-03,13.04,14.11,13.04,14.06,90400,13.04,14.11,13.04,14.06,90400,0.0,1.0
2013-12-04,13.02,13.74,13.02,13.26,31200,13.02,13.74,13.02,13.26,31200,0.0,1.0
2013-12-05,13.4,13.6,13.28,13.38,22400,13.4,13.6,13.28,13.38,22400,0.0,1.0
2013-12-06,13.22,13.42,13.22,13.42,15100,13.22,13.42,13.22,13.42,15100,0.0,1.0
2013-12-09,13.15,13.37,13.11,13.25,34500,13.15,13.37,13.11,13.25,34500,0.0,1.0
2013-12-10,13.11,13.18,13.03,13.04,28300,13.11,13.18,13.03,13.04,28300,0.0,1.0
2013-12-11,12.97,13.15,12.94,13.15,11000,12.97,13.15,12.94,13.15,11000,0.0,1.0
2013-12-12,12.72,12.91,12.5,12.91,54400,12.72,12.91,12.5,12.91,54400,0.0,1.0
2013-12-13,12.92,13.12,12.54,12.66,48300,12.92,13.12,12.54,12.66,48300,0.0,1.0
2013-12-16,13.21,13.38,12.9899,13.07,35600,13.21,13.38,12.9899,13.07,35600,0.0,1.0
2013-12-17,13.41,13.44,13.04,13.28,41100,13.41,13.44,13.04,13.28,41100,0.0,1.0
2013-12-18,13.12,13.4,13.12,13.37,30100,13.12,13.4,13.12,13.37,30100,0.0,1.0
2013-12-19,13.01,13.22,12.82,13.21,8200,13.01,13.22,12.82,13.21,8200,0.0,1.0
2013-12-20,13.2,13.36,12.87,12.88,31500,13.2,13.36,12.87,12.88,31500,0.0,1.0
2013-12-23,13.21,13.31,12.9401,13.231,14300,13.21,13.31,12.9401,13.231,14300,0.0,1.0
2013-12-24,13.05,13.55,13.05,13.25,25600,13.05,13.55,13.05,13.25,25600,0.0,1.0
2013-12-26,13.33,13.34,13.13,13.13,3900,13.33,13.34,13.13,13.13,3900,0.0,1.0
2013-12-27,13.07,13.15,13.069,13.08,6900,13.07,13.15,13.069,13.08,6900,0.0,1.0
2013-12-30,13.14,13.39,13.08,13.08,20400,13.14,13.39,13.08,13.08,20400,0.0,1.0
2013-12-31,13.39,13.41,13.25,13.25,10400,13.39,13.41,13.25,13.25,10400,0.0,1.0
2014-01-02,13.1,13.34,13.1,13.34,10000,13.1,13.34,13.1,13.34,10000,0.0,1.0
2014-01-03,13.3,13.34,13.16,13.1905,9700,13.3,13.34,13.16,13.1905,9700,0.0,1.0
2014-01-06,13.34,13.35,13.2901,13.35,13300,13.34,13.35,13.2901,13.35,13300,0.0,1.0
2014-01-07,13.16,13.32,13.16,13.3,24100,13.16,13.32,13.16,13.3,24100,0.0,1.0
2014-01-08,13.25,13.41,13.14,13.14,39200,13.25,13.41,13.14,13.14,39200,0.0,1.0
2014-01-09,13.55,13.57,13.21,13.21,23000,13.55,13.57,13.21,13.21,23000,0.0,1.0
2014-01-10,13.2,13.53,13.09,13.39,12900,13.2,13.53,13.09,13.39,12900,0.0,1.0
2014-01-13,15.71,15.71,13.2,13.31,11100,15.71,15.71,13.2,13.31,11100,0.0,1.0
2014-01-14,13.47,13.77,13.23,13.32,24400,13.47,13.77,13.23,13.32,24400,0.0,1.0
2014-01-15,13.42,13.62,13.42,13.56,10000,13.42,13.62,13.42,13.56,10000,0.0,1.0
2014-01-16,13.79,13.85,13.51,13.51,13000,13.79,13.85,13.51,13.51,13000,0.0,1.0
2014-01-17,13.06,14.24,13.06,13.831,16300,13.06,14.24,13.06,13.831,16300,0.0,1.0
2014-01-21,13.77,13.9,13.68,13.76,15300,13.77,13.9,13.68,13.76,15300,0.0,1.0
2014-01-22,13.65,13.79,13.62,13.79,6000,13.65,13.79,13.62,13.79,6000,0.0,1.0
2014-01-23,13.46,13.72,13.46,13.72,8700,13.46,13.72,13.46,13.72,8700,0.0,1.0
2014-01-24,13.15,13.66,13.15,13.59,21200,13.15,13.66,13.15,13.59,21200,0.0,1.0
2014-01-27,13.41,13.47,13.19,13.32,10600,13.41,13.47,13.19,13.32,10600,0.0,1.0
2014-01-28,13.72,13.72,13.34,13.34,6100,13.72,13.72,13.34,13.34,6100,0.0,1.0
2014-01-29,13.48,13.79,13.48,13.75,5800,13.48,13.79,13.48,13.75,5800,0.0,1.0
2014-01-30,14.01,14.32,13.6,13.6,12700,14.01,14.32,13.6,13.6,12700,0.0,1.0
2014-01-31,14.38,14.65,14.16,14.16,16000,14.38,14.65,14.16,14.16,16000,0.0,1.0
2014-02-03,13.85,14.56,13.65,14.46,26000,13.85,14.56,13.65,14.46,26000,0.0,1.0
2014-02-04,14.08,14.22,13.8,13.9,7200,14.08,14.22,13.8,13.9,7200,0.0,1.0
2014-02-05,13.72,13.95,13.6301,13.95,17200,13.72,13.95,13.6301,13.95,17200,0.0,1.0
2014-02-06,14.02,14.25,13.74,13.84,20300,14.02,14.25,13.74,13.84,20300,0.0,1.0
2014-02-07,13.94,14.145,13.9325,14.06,15400,13.94,14.145,13.9325,14.06,15400,0.0,1.0
2014-02-10,13.9,14.01,13.87,14.01,1874,13.9,14.01,13.87,14.01,1874,0.0,1.0
2014-02-11,13.98,14.01,13.89,13.9,6100,13.98,14.01,13.89,13.9,6100,0.0,1.0
2014-02-12,13.9,14.02,13.89,14.02,4300,13.9,14.02,13.89,14.02,4300,0.0,1.0
2014-02-13,14.14,14.3,13.86,13.94,20500,14.14,14.3,13.86,13.94,20500,0.0,1.0
2014-02-14,14.3236,14.3236,14.11,14.17,2100,14.3236,14.3236,14.11,14.17,2100,0.0,1.0
2014-02-18,14.04,14.38,14.01,14.37,24700,14.04,14.38,14.01,14.37,24700,0.0,1.0
2014-02-19,13.89,14.05,13.88,13.97,7000,13.89,14.05,13.88,13.97,7000,0.0,1.0
2014-02-20,13.82,14.04,13.8,13.91,16400,13.82,14.04,13.8,13.91,16400,0.0,1.0
2014-02-21,13.92,13.96,13.82,13.82,2800,13.92,13.96,13.82,13.82,2800,0.0,1.0
2014-02-24,13.88,14.02,13.86,13.87,10200,13.88,14.02,13.86,13.87,10200,0.0,1.0
2014-02-25,13.82,13.89,13.73,13.85,3200,13.82,13.89,13.73,13.85,3200,0.0,1.0
2014-02-26,14.38,14.43,13.77,13.77,19400,14.38,14.43,13.77,13.77,19400,0.0,1.0
2014-02-27,13.91,14.38,13.87,14.38,20200,13.91,14.38,13.87,14.38,20200,0.0,1.0
2014-02-28,14.28,14.38,13.94,13.94,9200,14.28,14.38,13.94,13.94,9200,0.0,1.0
2014-03-03,14.07,14.18,13.82,14.04,14400,14.07,14.18,13.82,14.04,14400,0.0,1.0
2014-03-04,14.25,14.3,14.07,14.11,10500,14.25,14.3,14.07,14.11,10500,0.0,1.0
2014-03-05,14.35,14.39,13.86,14.04,8700,14.35,14.39,13.86,14.04,8700,0.0,1.0
2014-03-06,14.12,14.65,14.11,14.59,23000,14.12,14.65,14.11,14.59,23000,0.0,1.0
2014-03-07,14.13,14.31,13.97,14.12,17200,14.13,14.31,13.97,14.12,17200,0.0,1.0
2014-03-10,14.12,14.29,14.03,14.2,12100,14.12,14.29,14.03,14.2,12100,0.0,1.0
2014-03-11,14.12,14.25,14.04,14.2,79200,14.12,14.25,14.04,14.2,79200,0.0,1.0
2014-03-12,13.75,13.975,13.72,13.83,17000,13.75,13.975,13.72,13.83,17000,0.0,1.0
2014-03-13,14.31,14.31,13.7,13.7,9500,14.31,14.31,13.7,13.7,9500,0.0,1.0
2014-03-14,14.26,14.47,14.19,14.47,124300,14.26,14.47,14.19,14.47,124300,0.0,1.0
2014-03-17,14.95,14.95,14.3,14.35,95900,14.95,14.95,14.3,14.35,95900,0.0,1.0
2014-03-18,14.78,14.78,14.43,14.68,71200,14.78,14.78,14.43,14.68,71200,0.0,1.0
2014-03-19,14.69,15.16,14.5,14.62,26000,14.69,15.16,14.5,14.62,26000,0.0,1.0
2014-03-20,14.62,14.81,14.54,14.75,54000,14.62,14.81,14.54,14.75,54000,0.0,1.0
2014-03-21,14.58,14.75,14.47,14.75,14800,14.58,14.75,14.47,14.75,14800,0.0,1.0
2014-03-24,14.37,14.71,14.265,14.71,45200,14.37,14.71,14.265,14.71,45200,0.0,1.0
2014-03-25,14.2,14.44,14.14,14.35,13500,14.2,14.44,14.14,14.35,13500,0.0,1.0
2014-03-26,13.81,14.08,13.72,14.07,51800,13.81,14.08,13.72,14.07,51800,0.0,1.0
2014-03-27,13.59,13.79,13.55,13.76,69300,13.59,13.79,13.55,13.76,69300,0.0,1.0
2014-03-28,13.67,13.92,13.4335,13.74,277700,13.67,13.92,13.4335,13.74,277700,0.0,1.0
2014-03-31,13.97,14.05,13.59,13.59,34700,13.97,14.05,13.59,13.59,34700,0.0,1.0
2014-04-01,14.01,14.07,13.84,14.05,8000,14.01,14.07,13.84,14.05,8000,0.0,1.0
2014-04-02,14.03,14.07,13.9,14.0,10200,14.03,14.07,13.9,14.0,10200,0.0,1.0
2014-04-03,14.28,14.66,14.1,14.14,25000,14.28,14.66,14.1,14.14,25000,0.0,1.0
2014-04-04,14.08,14.43,14.08,14.3,63400,14.08,14.43,14.08,14.3,63400,0.0,1.0
2014-04-07,13.86,14.07,13.81,13.95,58800,13.86,14.07,13.81,13.95,58800,0.0,1.0
2014-04-08,13.87,13.95,13.82,13.91,33700,13.87,13.95,13.82,13.91,33700,0.0,1.0
2014-04-09,13.94,14.0,13.89,13.91,4100,13.94,14.0,13.89,13.91,4100,0.0,1.0
2014-04-10,13.9,14.06,13.84,13.84,48100,13.9,14.06,13.84,13.84,48100,0.0,1.0
2014-04-11,13.75,13.91,13.715,13.91,88200,13.75,13.91,13.715,13.91,88200,0.0,1.0
2014-04-14,13.67,13.93,13.67,13.92,24900,13.67,13.93,13.67,13.92,24900,0.0,1.0
2014-04-15,13.67,13.77,13.62,13.75,95400,13.67,13.77,13.62,13.75,95400,0.0,1.0
2014-04-16,13.74,13.76,13.67,13.67,3800,13.74,13.76,13.67,13.67,3800,0.0,1.0
2014-04-17,13.8,13.94,13.74,13.81,3400,13.8,13.94,13.74,13.81,3400,0.0,1.0
2014-04-21,13.74,13.77,13.7,13.75,16500,13.74,13.77,13.7,13.75,16500,0.0,1.0
2014-04-22,14.1,14.16,13.81,13.81,8300,14.1,14.16,13.81,13.81,8300,0.0,1.0
2014-04-23,14.43,14.67,13.97,14.01,103000,14.43,14.67,13.97,14.01,103000,0.0,1.0
2014-04-24,14.27,14.65,14.27,14.55,254200,14.27,14.65,14.27,14.55,254200,0.0,1.0
2014-04-25,14.03,14.25,14.03,14.25,160000,14.03,14.25,14.03,14.25,160000,0.0,1.0
2014-04-28,13.66,14.14,13.632,14.14,8700,13.66,14.14,13.632,14.14,8700,0.0,1.0
2014-04-29,13.66,13.89,13.58,13.75,19200,13.66,13.89,13.58,13.75,19200,0.0,1.0
2014-04-30,13.56,13.72,13.361,13.72,13200,13.56,13.72,13.361,13.72,13200,0.0,1.0
2014-05-01,13.52,13.63,13.4,13.5,10300,13.52,13.63,13.4,13.5,10300,0.0,1.0
2014-05-02,13.39,13.72,13.3001,13.3001,9300,13.39,13.72,13.3001,13.3001,9300,0.0,1.0
2014-05-05,13.36,13.585,13.29,13.29,22800,13.36,13.585,13.29,13.29,22800,0.0,1.0
2014-05-06,13.18,13.45,13.09,13.45,74200,13.18,13.45,13.09,13.45,74200,0.0,1.0
2014-05-07,12.8,12.97,12.74,12.97,12800,12.8,12.97,12.74,12.97,12800,0.0,1.0
2014-05-08,13.12,13.24,13.02,13.13,34400,13.12,13.24,13.02,13.13,34400,0.0,1.0
2014-05-09,12.77,13.11,12.25,13.11,55300,12.77,13.11,12.25,13.11,55300,0.0,1.0
2014-05-12,12.83,12.93,12.53,12.68,22200,12.83,12.93,12.53,12.68,22200,0.0,1.0
2014-05-13,12.88,12.9537,12.74,12.75,29000,12.88,12.9537,12.74,12.75,29000,0.0,1.0
2014-05-14,12.71,13.01,12.65,12.91,8000,12.71,13.01,12.65,12.91,8000,0.0,1.0
2014-05-15,12.49,12.92,12.49,12.59,7900,12.49,12.92,12.49,12.59,7900,0.0,1.0
2014-05-16,12.3,12.65,12.3,12.58,10200,12.3,12.65,12.3,12.58,10200,0.0,1.0
2014-05-19,12.75,13.0,12.45,12.47,12900,12.75,13.0,12.45,12.47,12900,0.0,1.0
2014-05-20,12.52,12.75,12.52,12.75,9500,12.52,12.75,12.52,12.75,9500,0.0,1.0
2014-05-21,12.36,12.54,12.36,12.49,7100,12.36,12.54,12.36,12.49,7100,0.0,1.0
2014-05-22,12.66,13.04,12.45,12.45,13800,12.66,13.04,12.45,12.45,13800,0.0,1.0
2014-05-23,12.66,12.85,12.65,12.7696,4100,12.66,12.85,12.65,12.7696,4100,0.0,1.0
2014-05-27,13.34,13.44,12.91,12.91,7100,13.34,13.44,12.91,12.91,7100,0.0,1.0
2014-05-28,13.34,13.56,13.29,13.29,16000,13.34,13.56,13.29,13.29,16000,0.0,1.0
2014-05-29,12.73,13.5,12.73,13.5,17000,12.73,13.5,12.73,13.5,17000,0.0,1.0
2014-05-30,13.37,13.37,12.78,12.78,6800,13.37,13.37,12.78,12.78,6800,0.0,1.0
2014-06-02,13.28,13.54,13.13,13.28,15800,13.28,13.54,13.13,13.28,15800,0.0,1.0
2014-06-03,12.94,13.19,12.86,13.19,83400,12.94,13.19,12.86,13.19,83400,0.0,1.0
2014-06-04,13.03,13.04,12.95,13.04,5600,13.03,13.04,12.95,13.04,5600,0.0,1.0
2014-06-05,13.11,13.14,12.83,12.95,7000,13.11,13.14,12.83,12.95,7000,0.0,1.0
2014-06-06,13.52,13.58,13.1,13.1,15600,13.52,13.58,13.1,13.1,15600,0.0,1.0
2014-06-09,13.68,13.68,13.48,13.51,368100,13.68,13.68,13.48,13.51,368100,0.0,1.0
2014-06-10,13.67,13.69,13.48,13.55,15600,13.67,13.69,13.48,13.55,15600,0.0,1.0
2014-06-11,13.87,13.92,13.69,13.69,22300,13.87,13.92,13.69,13.69,22300,0.0,1.0
2014-06-12,14.04,14.07,13.9,13.9,110600,14.04,14.07,13.9,13.9,110600,0.0,1.0
2014-06-13,14.06,14.14,13.96,14.06,18100,14.06,14.14,13.96,14.06,18100,0.0,1.0
2014-06-16,14.26,14.28,14.08,14.08,61300,14.26,14.28,14.08,14.08,61300,0.0,1.0
2014-06-17,14.54,14.64,14.32,14.33,25500,14.54,14.64,14.32,14.33,25500,0.0,1.0
2014-06-18,14.51,14.63,14.42,14.54,30200,14.51,14.63,14.42,14.54,30200,0.0,1.0
2014-06-19,14.34,14.57,14.31,14.57,77500,14.34,14.57,14.31,14.57,77500,0.0,1.0
2014-06-20,14.73,14.74,14.47,14.49,26600,14.73,14.74,14.47,14.49,26600,0.0,1.0
2014-06-23,14.55,14.84,14.4,14.75,17300,14.55,14.84,14.4,14.75,17300,0.0,1.0
2014-06-24,14.18,14.33,13.75,14.33,93400,14.18,14.33,13.75,14.33,93400,0.0,1.0
2014-06-25,14.15,14.2,13.92,14.2,44900,14.15,14.2,13.92,14.2,44900,0.0,1.0
2014-06-26,13.6,14.33,13.58,14.11,249000,13.6,14.33,13.58,14.11,249000,0.0,1.0
2014-06-27,14.0,14.18,13.75,13.85,2093600,14.0,14.18,13.75,13.85,2093600,0.0,1.0
2014-06-30,14.34,14.46,13.8901,13.99,140900,14.34,14.46,13.8901,13.99,140900,0.0,1.0
2014-07-01,14.32,14.52,14.07,14.28,82500,14.32,14.52,14.07,14.28,82500,0.0,1.0
2014-07-02,14.37,14.53,14.16,14.3,147000,14.37,14.53,14.16,14.3,147000,0.0,1.0
2014-07-03,14.26,14.32,14.001,14.31,67700,14.26,14.32,14.001,14.31,67700,0.0,1.0
2014-07-07,14.06,14.48,14.02,14.24,126400,14.06,14.48,14.02,14.24,126400,0.0,1.0
2014-07-08,14.01,14.08,13.87,14.01,93100,14.01,14.08,13.87,14.01,93100,0.0,1.0
2014-07-09,14.11,14.21,13.87,13.99,61900,14.11,14.21,13.87,13.99,61900,0.0,1.0
2014-07-10,14.11,14.23,13.8,13.9,174600,14.11,14.23,13.8,13.9,174600,0.0,1.0
2014-07-11,14.11,14.21,13.88,14.01,142500,14.11,14.21,13.88,14.01,142500,0.0,1.0
2014-07-14,14.05,14.2,13.95,14.2,51800,14.05,14.2,13.95,14.2,51800,0.0,1.0
2014-07-15,14.0,14.09,13.88,14.01,103200,14.0,14.09,13.88,14.01,103200,0.0,1.0
2014-07-16,13.91,14.1,13.88,14.1,95600,13.91,14.1,13.88,14.1,95600,0.0,1.0
2014-07-17,13.92,13.97,13.83,13.83,36600,13.92,13.97,13.83,13.83,36600,0.0,1.0
2014-07-18,14.02,14.15,13.89,13.91,202600,14.02,14.15,13.89,13.91,202600,0.0,1.0
2014-07-21,13.95,13.98,13.86,13.95,165100,13.95,13.98,13.86,13.95,165100,0.0,1.0
2014-07-22,14.0,14.15,13.92,13.94,52200,14.0,14.15,13.92,13.94,52200,0.0,1.0
2014-07-23,13.95,14.05,13.94,13.99,86200,13.95,14.05,13.94,13.99,86200,0.0,1.0
2014-07-24,13.84,14.0,13.73,14.0,26900,13.84,14.0,13.73,14.0,26900,0.0,1.0
2014-07-25,13.61,13.81,13.51,13.78,42000,13.61,13.81,13.51,13.78,42000,0.0,1.0
2014-07-28,13.62,13.62,13.51,13.56,231700,13.62,13.62,13.51,13.56,231700,0.0,1.0
2014-07-29,13.56,13.74,13.43,13.71,212100,13.56,13.74,13.43,13.71,212100,0.0,1.0
2014-07-30,13.7,13.73,13.41,13.68,165500,13.7,13.73,13.41,13.68,165500,0.0,1.0
2014-07-31,13.5,13.72,13.44,13.58,130400,13.5,13.72,13.44,13.58,130400,0.0,1.0
2014-08-01,13.31,13.48,13.12,13.48,108500,13.31,13.48,13.12,13.48,108500,0.0,1.0
2014-08-04,13.45,13.64,13.19,13.27,43400,13.45,13.64,13.19,13.27,43400,0.0,1.0
2014-08-05,13.29,13.35,13.22,13.35,86800,13.29,13.35,13.22,13.35,86800,0.0,1.0
2014-08-06,13.48,13.51,13.22,13.22,82800,13.48,13.51,13.22,13.22,82800,0.0,1.0
2014-08-07,13.54,13.57,13.48,13.51,43800,13.54,13.57,13.48,13.51,43800,0.0,1.0
2014-08-08,13.6,13.7,13.46,13.51,65800,13.6,13.7,13.46,13.51,65800,0.0,1.0
2014-08-11,13.87,13.99,13.66,13.66,81500,13.87,13.99,13.66,13.66,81500,0.0,1.0
2014-08-12,13.91,13.91,13.8,13.84,52600,13.91,13.91,13.8,13.84,52600,0.0,1.0
2014-08-13,13.95,14.04,13.87,13.9,52500,13.95,14.04,13.87,13.9,52500,0.0,1.0
2014-08-14,13.95,13.97,13.82,13.95,126700,13.95,13.97,13.82,13.95,126700,0.0,1.0
2014-08-15,13.99,14.07,13.77,14.07,42900,13.99,14.07,13.77,14.07,42900,0.0,1.0
2014-08-18,14.18,14.28,14.12,14.16,69800,14.18,14.28,14.12,14.16,69800,0.0,1.0
2014-08-19,14.24,14.31,14.13,14.1701,24200,14.24,14.31,14.13,14.1701,24200,0.0,1.0
2014-08-20,14.42,14.47,14.16,14.18,32600,14.42,14.47,14.16,14.18,32600,0.0,1.0
2014-08-21,14.41,14.52,14.285,14.36,17900,14.41,14.52,14.285,14.36,17900,0.0,1.0
2014-08-22,14.38,14.51,14.34,14.43,13100,14.38,14.51,14.34,14.43,13100,0.0,1.0
2014-08-25,14.46,14.53,14.34,14.42,11900,14.46,14.53,14.34,14.42,11900,0.0,1.0
2014-08-26,14.56,14.6,14.5,14.5177,13900,14.56,14.6,14.5,14.5177,13900,0.0,1.0
2014-08-27,14.44,14.65,14.41,14.59,16300,14.44,14.65,14.41,14.59,16300,0.0,1.0
2014-08-28,14.06,14.41,14.04,14.37,12200,14.06,14.41,14.04,14.37,12200,0.0,1.0
2014-08-29,14.03,14.15,13.95,14.05,49400,14.03,14.15,13.95,14.05,49400,0.0,1.0
2014-09-02,14.12,14.18,14.04,14.1,7700,14.12,14.18,14.04,14.1,7700,0.0,1.0
2014-09-03,14.16,14.32,14.13,14.13,20800,14.16,14.32,14.13,14.13,20800,0.0,1.0
2014-09-04,14.2,14.44,14.09,14.21,17400,14.2,14.44,14.09,14.21,17400,0.0,1.0
2014-09-05,13.96,14.12,13.82,14.12,132800,13.96,14.12,13.82,14.12,132800,0.0,1.0
2014-09-08,13.94,13.98,13.79,13.94,58600,13.94,13.98,13.79,13.94,58600,0.0,1.0
2014-09-09,14.14,14.4,13.85,13.88,29800,14.14,14.4,13.85,13.88,29800,0.0,1.0
2014-09-10,13.99,14.03,13.94,13.9969,53200,13.99,14.03,13.94,13.9969,53200,0.0,1.0
2014-09-11,13.9,13.97,13.88,13.93,34500,13.9,13.97,13.88,13.93,34500,0.0,1.0
2014-09-12,13.95,14.01,13.881,13.9,62700,13.95,14.01,13.881,13.9,62700,0.0,1.0
2014-09-15,14.11,14.15,13.81,13.95,23500,14.11,14.15,13.81,13.95,23500,0.0,1.0
2014-09-16,14.41,14.57,14.15,14.21,24700,14.41,14.57,14.15,14.21,24700,0.0,1.0
2014-09-17,14.33,14.48,14.21,14.4,8600,14.33,14.48,14.21,14.4,8600,0.0,1.0
2014-09-18,14.65,14.68,14.31,14.35,29400,14.65,14.68,14.31,14.35,29400,0.0,1.0
2014-09-19,14.76,14.78,14.41,14.6701,28800,14.76,14.78,14.41,14.6701,28800,0.0,1.0
2014-09-22,14.3,14.54,14.22,14.54,16900,14.3,14.54,14.22,14.54,16900,0.0,1.0
2014-09-23,13.93,14.23,13.9157,14.181,38400,13.93,14.23,13.9157,14.181,38400,0.0,1.0
2014-09-24,14.22,14.32,13.798,13.93,20700,14.22,14.32,13.798,13.93,20700,0.0,1.0
2014-09-25,14.08,14.13,13.89,14.13,12400,14.08,14.13,13.89,14.13,12400,0.0,1.0
2014-09-26,14.11,14.16,13.95,14.05,6000,14.11,14.16,13.95,14.05,6000,0.0,1.0
2014-09-29,14.07,14.14,14.04,14.05,12600,14.07,14.14,14.04,14.05,12600,0.0,1.0
2014-09-30,13.81,14.23,13.74,14.23,18200,13.81,14.23,13.74,14.23,18200,0.0,1.0
2014-10-01,13.87,13.87,13.51,13.83,48600,13.87,13.87,13.51,13.83,48600,0.0,1.0
2014-10-02,13.53,13.8,13.24,13.8,77500,13.53,13.8,13.24,13.8,77500,0.0,1.0
2014-10-03,13.81,13.86,13.5,13.57,18800,13.81,13.86,13.5,13.57,18800,0.0,1.0
2014-10-06,14.0,14.05,13.86,13.89,18000,14.0,14.05,13.86,13.89,18000,0.0,1.0
2014-10-07,14.05,14.05,13.92,13.95,17100,14.05,14.05,13.92,13.95,17100,0.0,1.0
2014-10-08,14.282,14.282,13.92,13.96,21400,14.282,14.282,13.92,13.96,21400,0.0,1.0
2014-10-09,14.06,14.4,14.05,14.29,10500,14.06,14.4,14.05,14.29,10500,0.0,1.0
2014-10-10,13.76,14.06,13.74,14.0,14100,13.76,14.06,13.74,14.0,14100,0.0,1.0
2014-10-13,13.5,13.83,12.45,13.83,35500,13.5,13.83,12.45,13.83,35500,0.0,1.0
2014-10-14,13.21,13.61,13.11,13.33,21200,13.21,13.61,13.11,13.33,21200,0.0,1.0
2014-10-15,13.2,13.2,12.71,13.07,31100,13.2,13.2,12.71,13.07,31100,0.0,1.0
2014-10-16,13.04,13.08,12.65,12.91,29100,13.04,13.08,12.65,12.91,29100,0.0,1.0
2014-10-17,13.32,13.33,13.1,13.11,42400,13.32,13.33,13.1,13.11,42400,0.0,1.0
2014-10-20,13.26,13.26,13.03,13.19,34700,13.26,13.26,13.03,13.19,34700,0.0,1.0
2014-10-21,13.61,13.68,13.3,13.38,21300,13.61,13.68,13.3,13.38,21300,0.0,1.0
2014-10-22,13.25,13.64,13.17,13.5886,10100,13.25,13.64,13.17,13.5886,10100,0.0,1.0
2014-10-23,13.28,13.41,13.22,13.36,18700,13.28,13.41,13.22,13.36,18700,0.0,1.0
2014-10-24,13.19,13.47,13.19,13.38,45100,13.19,13.47,13.19,13.38,45100,0.0,1.0
2014-10-27,13.27,13.47,13.22,13.25,22300,13.27,13.47,13.22,13.25,22300,0.0,1.0
2014-10-28,13.67,13.71,13.31,13.32,22000,13.67,13.71,13.31,13.32,22000,0.0,1.0
2014-10-29,13.55,13.83,13.5,13.6,28100,13.55,13.83,13.5,13.6,28100,0.0,1.0
2014-10-30,13.81,13.88,13.59,13.59,9800,13.81,13.88,13.59,13.59,9800,0.0,1.0
2014-10-31,13.87,14.16,13.84,13.93,20700,13.87,14.16,13.84,13.93,20700,0.0,1.0
2014-11-03,13.69,14.08,13.69,14.0,14400,13.69,14.08,13.69,14.0,14400,0.0,1.0
2014-11-04,13.81,13.97,13.62,13.72,15700,13.81,13.97,13.62,13.72,15700,0.0,1.0
2014-11-05,14.31,14.33,13.87,13.98,13200,14.31,14.33,13.87,13.98,13200,0.0,1.0
2014-11-06,14.83,14.86,14.27,14.34,26000,14.83,14.86,14.27,14.34,26000,0.0,1.0
2014-11-07,14.8,15.17,14.69,14.86,28200,14.8,15.17,14.69,14.86,28200,0.0,1.0
2014-11-10,14.86,15.14,14.86,14.9,32200,14.86,15.14,14.86,14.9,32200,0.0,1.0
2014-11-11,14.67,15.02,14.67,14.97,34800,14.67,15.02,14.67,14.97,34800,0.0,1.0
2014-11-12,15.13,15.38,14.71,14.71,17800,15.13,15.38,14.71,14.71,17800,0.0,1.0
2014-11-13,15.24,15.24,14.96,15.04,36600,15.24,15.24,14.96,15.04,36600,0.0,1.0
2014-11-14,14.98,15.12,14.85,15.12,19100,14.98,15.12,14.85,15.12,19100,0.0,1.0
2014-11-17,15.05,15.14,14.94,15.0,38800,15.05,15.14,14.94,15.0,38800,0.0,1.0
2014-11-18,15.06,15.12,15.0228,15.12,15800,15.06,15.12,15.0228,15.12,15800,0.0,1.0
2014-11-19,14.96,15.05,14.94,15.01,11700,14.96,15.05,14.94,15.01,11700,0.0,1.0
2014-11-20,15.11,15.12,14.91,14.91,20800,15.11,15.12,14.91,14.91,20800,0.0,1.0
2014-11-21,15.01,15.32,14.91,15.15,11500,15.01,15.32,14.91,15.15,11500,0.0,1.0
2014-11-24,15.42,15.43,14.92,15.02,23700,15.42,15.43,14.92,15.02,23700,0.0,1.0
2014-11-25,15.01,15.93,14.75,15.47,132800,15.01,15.93,14.75,15.47,132800,0.0,1.0
2014-11-26,15.16,15.25,14.94,14.94,9900,15.16,15.25,14.94,14.94,9900,0.0,1.0
2014-11-28,15.05,15.31,15.02,15.02,7600,15.05,15.31,15.02,15.02,7600,0.0,1.0
2014-12-01,15.64,15.64,15.06,15.19,90300,15.64,15.64,15.06,15.19,90300,0.0,1.0
2014-12-02,15.56,15.7299,15.24,15.5,49600,15.56,15.7299,15.24,15.5,49600,0.0,1.0
2014-12-03,15.65,15.75,15.49,15.56,24100,15.65,15.75,15.49,15.56,24100,0.0,1.0
2014-12-04,15.19,15.6,15.16,15.6,16300,15.19,15.6,15.16,15.6,16300,0.0,1.0
2014-12-05,15.24,15.36,15.11,15.23,10400,15.24,15.36,15.11,15.23,10400,0.0,1.0
2014-12-08,14.67,15.28,14.635,15.21,16700,14.67,15.28,14.635,15.21,16700,0.0,1.0
2014-12-09,15.12,15.14,14.46,14.61,15600,15.12,15.14,14.46,14.61,15600,0.0,1.0
2014-12-10,14.95,15.12,14.83,15.08,39600,14.95,15.12,14.83,15.08,39600,0.0,1.0
2014-12-11,15.11,15.54,14.8,14.82,43400,15.11,15.54,14.8,14.82,43400,0.0,1.0
2014-12-12,14.85,15.14,14.77,15.02,21100,14.85,15.14,14.77,15.02,21100,0.0,1.0
2014-12-15,14.62,15.125,14.62,15.06,13300,14.62,15.125,14.62,15.06,13300,0.0,1.0
2014-12-16,14.64,14.74,14.41,14.65,19100,14.64,14.74,14.41,14.65,19100,0.0,1.0
2014-12-17,14.7,14.84,14.53,14.62,18700,14.7,14.84,14.53,14.62,18700,0.0,1.0
2014-12-18,14.78,15.09,14.76,15.03,31700,14.78,15.09,14.76,15.03,31700,0.0,1.0
2014-12-19,14.96,15.17,14.63,14.66,25400,14.96,15.17,14.63,14.66,25400,0.0,1.0
2014-12-22,14.76,14.91,14.73,14.85,10400,14.76,14.91,14.73,14.85,10400,0.0,1.0
2014-12-23,15.03,15.03,14.52,14.77,33300,15.03,15.03,14.52,14.77,33300,0.0,1.0
2014-12-24,15.13,15.13,14.82,14.98,11300,15.13,15.13,14.82,14.98,11300,0.0,1.0
2014-12-26,15.18,15.3,15.13,15.13,5200,15.18,15.3,15.13,15.13,5200,0.0,1.0
2014-12-29,15.13,15.41,15.07,15.13,15100,15.13,15.41,15.07,15.13,15100,0.0,1.0
2014-12-30,14.85,15.06,14.83,15.06,8800,14.85,15.06,14.83,15.06,8800,0.0,1.0
2014-12-31,14.82,15.05,14.81,14.98,12000,14.82,15.05,14.81,14.98,12000,0.0,1.0
2015-01-02,14.73,14.97,14.73,14.85,29600,14.73,14.97,14.73,14.85,29600,0.0,1.0
2015-01-05,14.81,14.82,14.45,14.66,24000,14.81,14.82,14.45,14.66,24000,0.0,1.0
2015-01-06,14.52,14.83,14.44,14.82,30200,14.52,14.83,14.44,14.82,30200,0.0,1.0
2015-01-07,14.41,14.59,14.17,14.59,7900,14.41,14.59,14.17,14.59,7900,0.0,1.0
2015-01-08,14.52,14.71,14.48,14.51,8100,14.52,14.71,14.48,14.51,8100,0.0,1.0
2015-01-09,14.92,14.98,14.58,14.67,9500,14.92,14.98,14.58,14.67,9500,0.0,1.0
2015-01-12,14.71,15.07,14.66,14.93,33800,14.71,15.07,14.66,14.93,33800,0.0,1.0
2015-01-13,15.42,15.54,15.0,15.0,16600,15.42,15.54,15.0,15.0,16600,0.0,1.0
2015-01-14,15.03,15.5,14.81,15.25,41400,15.03,15.5,14.81,15.25,41400,0.0,1.0
2015-01-15,14.91,15.1,14.85,15.1,68100,14.91,15.1,14.85,15.1,68100,0.0,1.0
2015-01-16,15.04,15.09,14.79,14.79,26200,15.04,15.09,14.79,14.79,26200,0.0,1.0
2015-01-20,14.88,15.11,14.81,15.0,11900,14.88,15.11,14.81,15.0,11900,0.0,1.0
2015-01-21,14.57,14.85,14.47,14.85,10100,14.57,14.85,14.47,14.85,10100,0.0,1.0
2015-01-22,14.52,14.82,14.48,14.49,10800,14.52,14.82,14.48,14.49,10800,0.0,1.0
2015-01-23,14.61,14.71,14.46,14.47,6600,14.61,14.71,14.46,14.47,6600,0.0,1.0
2015-01-26,14.77,14.93,14.59,14.59,11300,14.77,14.93,14.59,14.59,11300,0.0,1.0
2015-01-27,14.74,14.77,14.54,14.68,12300,14.74,14.77,14.54,14.68,12300,0.0,1.0
2015-01-28,15.05,15.05,14.73,14.76,10800,15.05,15.05,14.73,14.76,10800,0.0,1.0
2015-01-29,15.55,15.55,14.93,14.97,13300,15.55,15.55,14.93,14.97,13300,0.0,1.0
2015-01-30,15.32,15.32,15.0,15.0,11900,15.32,15.32,15.0,15.0,11900,0.0,1.0
2015-02-02,15.47,15.56,15.2,15.44,25200,15.47,15.56,15.2,15.44,25200,0.0,1.0
2015-02-03,15.51,15.69,15.44,15.56,22300,15.51,15.69,15.44,15.56,22300,0.0,1.0
2015-02-04,15.3,15.45,15.22,15.43,23900,15.3,15.45,15.22,15.43,23900,0.0,1.0
2015-02-05,15.44,15.52,15.22,15.28,11600,15.44,15.52,15.22,15.28,11600,0.0,1.0
2015-02-06,15.34,15.52,15.31,15.46,8300,15.34,15.52,15.31,15.46,8300,0.0,1.0
2015-02-09,15.24,15.36,15.12,15.35,14100,15.24,15.36,15.12,15.35,14100,0.0,1.0
2015-02-10,15.07,15.3,15.01,15.29,12400,15.07,15.3,15.01,15.29,12400,0.0,1.0
2015-02-11,15.09,15.17,14.96,15.0,5400,15.09,15.17,14.96,15.0,5400,0.0,1.0
2015-02-12,15.3655,15.45,15.07,15.07,31100,15.3655,15.45,15.07,15.07,31100,0.0,1.0
2015-02-13,15.64,15.6401,15.5,15.55,6900,15.64,15.6401,15.5,15.55,6900,0.0,1.0
2015-02-17,15.65,15.74,15.59,15.68,28600,15.65,15.74,15.59,15.68,28600,0.0,1.0
2015-02-18,15.58,15.67,15.53,15.59,17400,15.58,15.67,15.53,15.59,17400,0.0,1.0
2015-02-19,15.6,15.63,15.22,15.54,39300,15.6,15.63,15.22,15.54,39300,0.0,1.0
2015-02-20,15.27,15.52,15.27,15.49,5300,15.27,15.52,15.27,15.49,5300,0.0,1.0
2015-02-23,15.4,15.42,15.14,15.28,37600,15.4,15.42,15.14,15.28,37600,0.0,1.0
2015-02-24,15.4,15.5,15.3,15.42,20800,15.4,15.5,15.3,15.42,20800,0.0,1.0
2015-02-25,15.44,15.55,15.37,15.42,28800,15.44,15.55,15.37,15.42,28800,0.0,1.0
2015-02-26,15.4,15.48,15.18,15.48,24600,15.4,15.48,15.18,15.48,24600,0.0,1.0
2015-02-27,15.1,15.52,15.1,15.33,9100,15.1,15.52,15.1,15.33,9100,0.0,1.0
2015-03-02,15.34,15.4,14.86,15.21,31800,15.34,15.4,14.86,15.21,31800,0.0,1.0
2015-03-03,15.01,15.52,15.01,15.47,16700,15.01,15.52,15.01,15.47,16700,0.0,1.0
2015-03-04,15.08,15.16,14.76,15.01,16100,15.08,15.16,14.76,15.01,16100,0.0,1.0
2015-03-05,14.72,14.98,14.6,14.98,101500,14.72,14.98,14.6,14.98,101500,0.0,1.0
2015-03-06,15.13,15.15,14.64,14.65,41000,15.13,15.15,14.64,14.65,41000,0.0,1.0
2015-03-09,15.69,15.69,15.235,15.25,21100,15.69,15.69,15.235,15.25,21100,0.0,1.0
2015-03-10,15.18,15.46,15.18,15.401,5200,15.18,15.46,15.18,15.401,5200,0.0,1.0
2015-03-11,15.25,15.3,15.08,15.3,23300,15.25,15.3,15.08,15.3,23300,0.0,1.0
2015-03-12,15.25,15.43,15.25,15.28,9200,15.25,15.43,15.25,15.28,9200,0.0,1.0
2015-03-13,15.05,15.46,15.05,15.38,12700,15.05,15.46,15.05,15.38,12700,0.0,1.0
2015-03-16,14.98,15.08,14.93,14.99,28900,14.98,15.08,14.93,14.99,28900,0.0,1.0
2015-03-17,15.1,15.17,14.86,14.96,14200,15.1,15.17,14.86,14.96,14200,0.0,1.0
2015-03-18,15.36,15.38,15.05,15.05,17500,15.36,15.38,15.05,15.05,17500,0.0,1.0
2015-03-19,15.17,15.27,15.1,15.27,75600,15.17,15.27,15.1,15.27,75600,0.0,1.0
2015-03-20,15.09,15.33,15.03,15.18,18300,15.09,15.33,15.03,15.18,18300,0.0,1.0
2015-03-23,15.03,15.22,15.03,15.205,5200,15.03,15.22,15.03,15.205,5200,0.0,1.0
2015-03-24,15.1,15.25,15.07,15.1,16000,15.1,15.25,15.07,15.1,16000,0.0,1.0
2015-03-25,14.51,15.15,14.43,15.15,16100,14.51,15.15,14.43,15.15,16100,0.0,1.0
2015-03-26,14.74,14.74,14.35,14.41,10200,14.74,14.74,14.35,14.41,10200,0.0,1.0
2015-03-27,14.87,14.94,14.78,14.78,6200,14.87,14.94,14.78,14.78,6200,0.0,1.0
2015-03-30,14.9,15.13,14.88,14.89,22300,14.9,15.13,14.88,14.89,22300,0.0,1.0
2015-03-31,15.06,15.16,14.85,14.93,20300,15.06,15.16,14.85,14.93,20300,0.0,1.0
2015-04-01,15.08,15.23,14.91,15.1,36900,15.08,15.23,14.91,15.1,36900,0.0,1.0
2015-04-02,15.14,15.3,15.14,15.19,8300,15.14,15.3,15.14,15.19,8300,0.0,1.0
2015-04-06,15.5,15.64,15.17,15.17,17900,15.5,15.64,15.17,15.17,17900,0.0,1.0
2015-04-07,15.62,15.88,15.56,15.56,10500,15.62,15.88,15.56,15.56,10500,0.0,1.0
2015-04-08,15.58,15.96,15.58,15.81,15500,15.58,15.96,15.58,15.81,15500,0.0,1.0
2015-04-09,15.68,15.88,15.62,15.62,20500,15.68,15.88,15.62,15.62,20500,0.0,1.0
2015-04-10,15.66,15.81,15.65,15.81,11400,15.66,15.81,15.65,15.81,11400,0.0,1.0
2015-04-13,15.69,15.78,15.5,15.7,13000,15.69,15.78,15.5,15.7,13000,0.0,1.0
2015-04-14,15.73,16.023,15.73,15.85,48700,15.73,16.023,15.73,15.85,48700,0.0,1.0
2015-04-15,16.18,16.22,15.82,15.82,26300,16.18,16.22,15.82,15.82,26300,0.0,1.0
2015-04-16,16.35,16.41,16.13,16.25,32000,16.35,16.41,16.13,16.25,32000,0.0,1.0
2015-04-17,16.36,16.46,16.19,16.38,27600,16.36,16.46,16.19,16.38,27600,0.0,1.0
2015-04-20,16.16,16.41,16.1,16.34,28400,16.16,16.41,16.1,16.34,28400,0.0,1.0
2015-04-21,16.09,16.21,15.95,16.21,28500,16.09,16.21,15.95,16.21,28500,0.0,1.0
2015-04-22,15.995,16.31,15.97,16.14,87400,15.995,16.31,15.97,16.14,87400,0.0,1.0
2015-04-23,15.97,16.09,15.9251,15.96,66600,15.97,16.09,15.9251,15.96,66600,0.0,1.0
2015-04-24,15.83,16.0,15.82,16.0,15600,15.83,16.0,15.82,16.0,15600,0.0,1.0
2015-04-27,15.47,15.97,15.47,15.94,28600,15.47,15.97,15.47,15.94,28600,0.0,1.0
2015-04-28,15.24,15.57,15.12,15.57,15200,15.24,15.57,15.12,15.57,15200,0.0,1.0
2015-04-29,15.16,15.31,15.05,15.26,25000,15.16,15.31,15.05,15.26,25000,0.0,1.0
2015-04-30,15.0,15.16,14.91,15.16,25600,15.0,15.16,14.91,15.16,25600,0.0,1.0
2015-05-01,15.06,15.19,14.94,15.19,5200,15.06,15.19,14.94,15.19,5200,0.0,1.0
2015-05-04,15.58,15.63,15.1503,15.19,109100,15.58,15.63,15.1503,15.19,109100,0.0,1.0
2015-05-05,15.3,15.58,15.29,15.54,9200,15.3,15.58,15.29,15.54,9200,0.0,1.0
2015-05-06,14.9,15.35,14.85,15.35,23900,14.9,15.35,14.85,15.35,23900,0.0,1.0
2015-05-07,14.86,14.86,14.76,14.8,8600,14.86,14.86,14.76,14.8,8600,0.0,1.0
2015-05-08,14.99,15.08,14.59,14.93,17400,14.99,15.08,14.59,14.93,17400,0.0,1.0
2015-05-11,14.74,14.99,14.73,14.92,22900,14.74,14.99,14.73,14.92,22900,0.0,1.0
2015-05-12,14.75,15.21,14.6,14.6,12900,14.75,15.21,14.6,14.6,12900,0.0,1.0
2015-05-13,14.96,15.33,14.85,14.85,11200,14.96,15.33,14.85,14.85,11200,0.0,1.0
2015-05-14,15.8,15.8,15.18,15.18,9800,15.8,15.8,15.18,15.18,9800,0.0,1.0
2015-05-15,15.4,15.51,15.32,15.51,9700,15.4,15.51,15.32,15.51,9700,0.0,1.0
2015-05-18,15.3,15.36,15.23,15.36,6800,15.3,15.36,15.23,15.36,6800,0.0,1.0
2015-05-19,15.5,15.68,15.28,15.28,39500,15.5,15.68,15.28,15.28,39500,0.0,1.0
2015-05-20,15.36,15.65,15.36,15.62,9200,15.36,15.65,15.36,15.62,9200,0.0,1.0
2015-05-21,15.18,15.31,15.03,15.31,13100,15.18,15.31,15.03,15.31,13100,0.0,1.0
2015-05-22,15.04,15.17,15.006,15.1,9100,15.04,15.17,15.006,15.1,9100,0.0,1.0
2015-05-26,15.0,15.03,14.89,14.89,31400,15.0,15.03,14.89,14.89,31400,0.0,1.0
2015-05-27,15.25,15.37,14.94,15.04,13400,15.25,15.37,14.94,15.04,13400,0.0,1.0
2015-05-28,15.19,15.285,14.61,15.22,70300,15.19,15.285,14.61,15.22,70300,0.0,1.0
2015-05-29,15.24,15.25,15.09,15.1,27200,15.24,15.25,15.09,15.1,27200,0.0,1.0
2015-06-01,14.77,15.31,14.77,15.31,13400,14.77,15.31,14.77,15.31,13400,0.0,1.0
2015-06-02,14.92,15.01,14.71,14.93,35200,14.92,15.01,14.71,14.93,35200,0.0,1.0
2015-06-03,15.07,15.17,14.83,14.9,15400,15.07,15.17,14.83,14.9,15400,0.0,1.0
2015-06-04,14.81,15.07,14.8,14.98,75400,14.81,15.07,14.8,14.98,75400,0.0,1.0
2015-06-05,14.81,14.86,14.68,14.74,9600,14.81,14.86,14.68,14.74,9600,0.0,1.0
2015-06-08,14.94,14.96,14.82,14.84,23000,14.94,14.96,14.82,14.84,23000,0.0,1.0
2015-06-09,15.02,15.17,14.91,14.99,8500,15.02,15.17,14.91,14.99,8500,0.0,1.0
2015-06-10,15.16,15.32,15.15,15.15,6400,15.16,15.32,15.15,15.15,6400,0.0,1.0
2015-06-11,15.05,15.24,15.05,15.19,7600,15.05,15.24,15.05,15.19,7600,0.0,1.0
2015-06-12,15.56,15.57,15.08,15.08,36300,15.56,15.57,15.08,15.08,36300,0.0,1.0
2015-06-15,15.74,15.75,15.46,15.52,42600,15.74,15.75,15.46,15.52,42600,0.0,1.0
2015-06-16,16.33,16.33,15.75,15.77,86900,16.33,16.33,15.75,15.77,86900,0.0,1.0
2015-06-17,16.33,16.38,16.11,16.11,37800,16.33,16.38,16.11,16.11,37800,0.0,1.0
2015-06-18,16.28,16.4,16.2,16.4,52100,16.28,16.4,16.2,16.4,52100,0.0,1.0
2015-06-19,16.26,16.315,16.19,16.259,73100,16.26,16.315,16.19,16.259,73100,0.0,1.0
2015-06-22,16.51,16.63,16.27,16.2896,30000,16.51,16.63,16.27,16.2896,30000,0.0,1.0
2015-06-23,16.5,16.5,16.33,16.4797,51600,16.5,16.5,16.33,16.4797,51600,0.0,1.0
2015-06-24,16.37,16.61,16.36,16.42,56500,16.37,16.61,16.36,16.42,56500,0.0,1.0
2015-06-25,16.3,16.47,16.25,16.41,41500,16.3,16.47,16.25,16.41,41500,0.0,1.0
2015-06-26,16.32,16.38,16.14,16.14,46400,16.32,16.38,16.14,16.14,46400,0.0,1.0
2015-06-29,15.97,16.14,15.91,16.14,64300,15.97,16.14,15.91,16.14,64300,0.0,1.0
2015-06-30,16.1004,16.32,15.87,16.05,33500,16.1004,16.32,15.87,16.05,33500,0.0,1.0
2015-07-01,16.5,16.85,16.2,16.23,44400,16.5,16.85,16.2,16.23,44400,0.0,1.0
2015-07-02,16.25,16.39,16.11,16.39,77100,16.25,16.39,16.11,16.39,77100,0.0,1.0
2015-07-06,15.9,16.08,15.865,15.97,116400,15.9,16.08,15.865,15.97,116400,0.0,1.0
2015-07-07,15.93,15.95,15.74,15.74,48500,15.93,15.95,15.74,15.74,48500,0.0,1.0
2015-07-08,15.83,15.9,15.8,15.86,13700,15.83,15.9,15.8,15.86,13700,0.0,1.0
2015-07-09,15.81,16.12,15.65,16.12,44800,15.81,16.12,15.65,16.12,44800,0.0,1.0
2015-07-10,15.91,15.96,15.75,15.95,35800,15.91,15.96,15.75,15.95,35800,0.0,1.0
2015-07-13,15.91,16.01,15.83,15.91,7700,15.91,16.01,15.83,15.91,7700,0.0,1.0
2015-07-14,16.07,16.08,15.98,16.02,17400,16.07,16.08,15.98,16.02,17400,0.0,1.0
2015-07-15,15.86,15.99,15.77,15.99,216500,15.86,15.99,15.77,15.99,216500,0.0,1.0
2015-07-16,15.92,16.05,15.78,15.95,49900,15.92,16.05,15.78,15.95,49900,0.0,1.0
2015-07-17,15.91,16.0,15.75,15.96,44600,15.91,16.0,15.75,15.96,44600,0.0,1.0
2015-07-20,15.85,15.95,15.81,15.9,23500,15.85,15.95,15.81,15.9,23500,0.0,1.0
2015-07-21,16.5,16.76,15.95,15.95,137800,16.5,16.76,15.95,15.95,137800,0.0,1.0
2015-07-22,16.57,16.74,16.36,16.36,32300,16.57,16.74,16.36,16.36,32300,0.0,1.0
2015-07-23,16.5,17.03,16.4,16.58,26200,16.5,17.03,16.4,16.58,26200,0.0,1.0
2015-07-24,16.28,16.72,16.2,16.46,96100,16.28,16.72,16.2,16.46,96100,0.0,1.0
2015-07-27,16.05,16.32,16.05,16.25,14900,16.05,16.32,16.05,16.25,14900,0.0,1.0
2015-07-28,16.41,16.42,16.11,16.14,25700,16.41,16.42,16.11,16.14,25700,0.0,1.0
2015-07-29,16.55,16.64,16.36,16.36,17000,16.55,16.64,16.36,16.36,17000,0.0,1.0
2015-07-30,16.64,16.7,16.3,16.49,24600,16.64,16.7,16.3,16.49,24600,0.0,1.0
2015-07-31,16.87,16.92,16.73,16.73,11100,16.87,16.92,16.73,16.73,11100,0.0,1.0
2015-08-03,16.92,16.93,16.8,16.91,16600,16.92,16.93,16.8,16.91,16600,0.0,1.0
2015-08-04,17.11,17.18,16.85,16.99,61000,17.11,17.18,16.85,16.99,61000,0.0,1.0
2015-08-05,17.34,17.37,17.17,17.25,80800,17.34,17.37,17.17,17.25,80800,0.0,1.0
2015-08-06,17.0,17.35,16.92,17.28,49400,17.0,17.35,16.92,17.28,49400,0.0,1.0
2015-08-07,16.82,17.12,16.68,16.9,41600,16.82,17.12,16.68,16.9,41600,0.0,1.0
2015-08-10,16.96,17.04,16.86,16.87,11300,16.96,17.04,16.86,16.87,11300,0.0,1.0
2015-08-11,16.89,16.92,16.65,16.74,136100,16.89,16.92,16.65,16.74,136100,0.0,1.0
2015-08-12,17.02,17.1,16.7,16.88,28500,17.02,17.1,16.7,16.88,28500,0.0,1.0
2015-08-13,17.0,17.34,16.9303,17.01,54600,17.0,17.34,16.9303,17.01,54600,0.0,1.0
2015-08-14,17.13,17.17,16.9,17.07,9800,17.13,17.17,16.9,17.07,9800,0.0,1.0
2015-08-17,17.07,17.21,16.89,17.05,51000,17.07,17.21,16.89,17.05,51000,0.0,1.0
2015-08-18,17.01,17.04,16.96,17.02,23100,17.01,17.04,16.96,17.02,23100,0.0,1.0
2015-08-19,16.93,17.11,16.86,16.96,33300,16.93,17.11,16.86,16.96,33300,0.0,1.0
2015-08-20,16.8,16.96,16.71,16.71,42600,16.8,16.96,16.71,16.71,42600,0.0,1.0
2015-08-21,16.32,16.71,16.23,16.65,96500,16.32,16.71,16.23,16.65,96500,0.0,1.0
2015-08-24,15.64,16.17,14.59,15.19,162800,15.64,16.17,14.59,15.19,162800,0.0,1.0
2015-08-25,15.71,16.33,15.71,16.18,233300,15.71,16.33,15.71,16.18,233300,0.0,1.0
2015-08-26,16.58,16.58,15.97,16.02,82800,16.58,16.58,15.97,16.02,82800,0.0,1.0
2015-08-27,16.6,16.75,16.43,16.74,19100,16.6,16.75,16.43,16.74,19100,0.0,1.0
2015-08-28,17.1,17.13,16.54,16.56,45600,17.1,17.13,16.54,16.56,45600,0.0,1.0
2015-08-31,17.27,17.37,16.99,17.0,73600,17.27,17.37,16.99,17.0,73600,0.0,1.0
2015-09-01,17.15,17.21,16.94,16.94,29500,17.15,17.21,16.94,16.94,29500,0.0,1.0
2015-09-02,17.52,17.52,17.19,17.36,28900,17.52,17.52,17.19,17.36,28900,0.0,1.0
2015-09-03,17.56,17.63,17.36,17.44,43700,17.56,17.63,17.36,17.44,43700,0.0,1.0
2015-09-04,17.46,17.66,17.28,17.28,53600,17.46,17.66,17.28,17.28,53600,0.0,1.0
2015-09-08,17.73,17.85,17.67,17.67,20000,17.73,17.85,17.67,17.67,20000,0.0,1.0
2015-09-09,17.98,18.07,17.71,17.78,34600,17.98,18.07,17.71,17.78,34600,0.0,1.0
2015-09-10,17.6,18.0,17.3764,18.0,89700,17.6,18.0,17.3764,18.0,89700,0.0,1.0
2015-09-11,18.34,18.51,17.57,17.57,69800,18.34,18.51,17.57,17.57,69800,0.0,1.0
2015-09-14,18.12,18.5,17.99,18.35,50300,18.12,18.5,17.99,18.35,50300,0.0,1.0
2015-09-15,18.09,18.17,17.92,18.12,47000,18.09,18.17,17.92,18.12,47000,0.0,1.0
2015-09-16,18.05,18.3,18.02,18.18,34000,18.05,18.3,18.02,18.18,34000,0.0,1.0
2015-09-17,17.93,18.12,17.89,17.98,43200,17.93,18.12,17.89,17.98,43200,0.0,1.0
2015-09-18,17.95,18.2,17.79,17.79,40800,17.95,18.2,17.79,17.79,40800,0.0,1.0
2015-09-21,18.23,18.42,17.93,17.94,13700,18.23,18.42,17.93,17.94,13700,0.0,1.0
2015-09-22,18.25,18.41,17.98,18.08,18900,18.25,18.41,17.98,18.08,18900,0.0,1.0
2015-09-23,18.25,18.27,18.09,18.25,40800,18.25,18.27,18.09,18.25,40800,0.0,1.0
2015-09-24,18.16,18.25,17.9972,18.15,22400,18.16,18.25,17.9972,18.15,22400,0.0,1.0
2015-09-25,18.18,18.31,18.12,18.24,20100,18.18,18.31,18.12,18.24,20100,0.0,1.0
2015-09-28,17.92,18.2,17.86,18.14,51700,17.92,18.2,17.86,18.14,51700,0.0,1.0
2015-09-29,17.82,17.94,17.73,17.89,16700,17.82,17.94,17.73,17.89,16700,0.0,1.0
2015-09-30,17.69,18.05,17.63,17.98,72200,17.69,18.05,17.63,17.98,72200,0.0,1.0
2015-10-01,18.53,18.58,17.88,17.88,65000,18.53,18.58,17.88,17.88,65000,0.0,1.0
2015-10-02,18.7,18.74,18.32,18.33,38100,18.7,18.74,18.32,18.33,38100,0.0,1.0
2015-10-05,18.55,19.03,18.53,18.78,31400,18.55,19.03,18.53,18.78,31400,0.0,1.0
2015-10-06,18.23,18.68,18.15,18.51,28800,18.23,18.68,18.15,18.51,28800,0.0,1.0
2015-10-07,17.88,18.29,17.71,18.29,50100,17.88,18.29,17.71,18.29,50100,0.0,1.0
2015-10-08,17.7,17.9,17.62,17.9,21200,17.7,17.9,17.62,17.9,21200,0.0,1.0
2015-10-09,17.66,17.81,17.46,17.72,18400,17.66,17.81,17.46,17.72,18400,0.0,1.0
2015-10-12,17.94,17.94,17.66,17.69,5800,17.94,17.94,17.66,17.69,5800,0.0,1.0
2015-10-13,17.49,17.85,17.4616,17.7,14500,17.49,17.85,17.4616,17.7,14500,0.0,1.0
2015-10-14,17.6,17.64,17.41,17.47,29900,17.6,17.64,17.41,17.47,29900,0.0,1.0
2015-10-15,17.39,17.81,17.39,17.78,11600,17.39,17.81,17.39,17.78,11600,0.0,1.0
2015-10-16,17.46,17.62,17.41,17.43,13900,17.46,17.62,17.41,17.43,13900,0.0,1.0
2015-10-19,17.53,17.59,17.38,17.42,14500,17.53,17.59,17.38,17.42,14500,0.0,1.0
2015-10-20,17.29,17.69,17.27,17.54,38200,17.29,17.69,17.27,17.54,38200,0.0,1.0
2015-10-21,16.82,17.27,16.77,17.27,31500,16.82,17.27,16.77,17.27,31500,0.0,1.0
2015-10-22,16.92,17.19,16.87,16.87,11800,16.92,17.19,16.87,16.87,11800,0.0,1.0
2015-10-23,17.13,17.44,16.96,17.0,37900,17.13,17.44,16.96,17.0,37900,0.0,1.0
2015-10-26,16.98,17.34,16.95,17.13,13700,16.98,17.34,16.95,17.13,13700,0.0,1.0
2015-10-27,17.0,17.5746,16.93,16.93,56300,17.0,17.5746,16.93,16.93,56300,0.0,1.0
2015-10-28,17.24,17.44,17.03,17.07,38800,17.24,17.44,17.03,17.07,38800,0.0,1.0
2015-10-29,17.455,17.55,17.01,17.23,22000,17.455,17.55,17.01,17.23,22000,0.0,1.0
2015-10-30,17.49,17.77,17.29,17.5,20200,17.49,17.77,17.29,17.5,20200,0.0,1.0
2015-11-02,17.45,17.75,17.31,17.4,36400,17.45,17.75,17.31,17.4,36400,0.0,1.0
2015-11-03,17.84,17.86,17.37,17.37,29900,17.84,17.86,17.37,17.37,29900,0.0,1.0
2015-11-04,17.71,17.89,17.71,17.83,17700,17.71,17.89,17.71,17.83,17700,0.0,1.0
2015-11-05,17.6,17.82,17.57,17.74,6500,17.6,17.82,17.57,17.74,6500,0.0,1.0
2015-11-06,17.98,18.01,17.53,17.55,56800,17.98,18.01,17.53,17.55,56800,0.0,1.0
2015-11-09,18.815,18.94,18.04,18.06,41600,18.815,18.94,18.04,18.06,41600,0.0,1.0
2015-11-10,19.04,19.15,18.79,18.84,38300,19.04,19.15,18.79,18.84,38300,0.0,1.0
2015-11-11,19.1,19.2,19.02,19.14,23600,19.1,19.2,19.02,19.14,23600,0.0,1.0
2015-11-12,19.21,19.31,18.7,19.01,33200,19.21,19.31,18.7,19.01,33200,0.0,1.0
2015-11-13,19.27,19.39,19.01,19.21,23600,19.27,19.39,19.01,19.21,23600,0.0,1.0
2015-11-16,19.28,19.32,19.01,19.27,15500,19.28,19.32,19.01,19.27,15500,0.0,1.0
2015-11-17,19.22,19.49,19.09,19.3,32000,19.22,19.49,19.09,19.3,32000,0.0,1.0
2015-11-18,19.42,19.42,19.06,19.22,11100,19.42,19.42,19.06,19.22,11100,0.0,1.0
2015-11-19,19.43,19.675,19.43,19.52,21800,19.43,19.675,19.43,19.52,21800,0.0,1.0
2015-11-20,19.86,19.94,19.51,19.51,11200,19.86,19.94,19.51,19.51,11200,0.0,1.0
2015-11-23,19.72,20.03,19.67,19.88,14500,19.72,20.03,19.67,19.88,14500,0.0,1.0
2015-11-24,19.18,19.67,19.17,19.64,10200,19.18,19.67,19.17,19.64,10200,0.0,1.0
2015-11-25,19.2,19.32,18.92,19.2,106000,19.2,19.32,18.92,19.2,106000,0.0,1.0
2015-11-27,19.8,19.85,19.27,19.27,9500,19.8,19.85,19.27,19.27,9500,0.0,1.0
2015-11-30,19.97,20.1899,19.61,19.7406,62600,19.97,20.1899,19.61,19.7406,62600,0.0,1.0
2015-12-01,19.67,20.2899,19.58,20.05,24900,19.67,20.2899,19.58,20.05,24900,0.0,1.0
2015-12-02,19.47,19.88,19.44,19.67,25600,19.47,19.88,19.44,19.67,25600,0.0,1.0
2015-12-03,19.41,19.66,18.94,19.41,38100,19.41,19.66,18.94,19.41,38100,0.0,1.0
2015-12-04,19.76,19.93,19.45,19.48,112200,19.76,19.93,19.45,19.48,112200,0.0,1.0
2015-12-07,19.29,19.74,19.2197,19.74,41200,19.29,19.74,19.2197,19.74,41200,0.0,1.0
2015-12-08,19.05,19.2,18.9533,19.17,38800,19.05,19.2,18.9533,19.17,38800,0.0,1.0
2015-12-09,18.82,19.09,18.66,19.07,26400,18.82,19.09,18.66,19.07,26400,0.0,1.0
2015-12-10,19.05,19.24,18.67,18.81,24900,19.05,19.24,18.67,18.81,24900,0.0,1.0
2015-12-11,18.85,19.07,18.65,18.91,52200,18.85,19.07,18.65,18.91,52200,0.0,1.0
2015-12-14,18.74,18.78,18.28,18.75,35700,18.74,18.78,18.28,18.75,35700,0.0,1.0
2015-12-15,19.0,19.01,18.78,18.8,17300,19.0,19.01,18.78,18.8,17300,0.0,1.0
2015-12-16,19.47,19.61,18.89,19.08,16500,19.47,19.61,18.89,19.08,16500,0.0,1.0
2015-12-17,19.59,19.63,19.32,19.45,38400,19.59,19.63,19.32,19.45,38400,0.0,1.0
2015-12-18,19.75,19.85,19.58,19.62,33900,19.75,19.85,19.58,19.62,33900,0.0,1.0
2015-12-21,19.76,19.93,19.62,19.92,46200,19.76,19.93,19.62,19.92,46200,0.0,1.0
2015-12-22,19.74,19.91,19.5,19.77,70200,19.74,19.91,19.5,19.77,70200,0.0,1.0
2015-12-23,19.93,20.06,19.75,19.83,32900,19.93,20.06,19.75,19.83,32900,0.0,1.0
2015-12-24,20.14,20.2,19.74,19.74,27800,20.14,20.2,19.74,19.74,27800,0.0,1.0
2015-12-28,19.78,19.95,19.708,19.95,9400,19.78,19.95,19.708,19.95,9400,0.0,1.0
2015-12-29,20.51,20.73,20.11,20.11,42300,20.51,20.73,20.11,20.11,42300,0.0,1.0
2015-12-30,20.47,20.74,20.41,20.49,18700,20.47,20.74,20.41,20.49,18700,0.0,1.0
2015-12-31,20.08,20.45,20.08,20.42,30500,20.08,20.45,20.08,20.42,30500,0.0,1.0
2016-01-04,19.69,19.88,19.395,19.88,33700,19.69,19.88,19.395,19.88,33700,0.0,1.0
2016-01-05,19.71,19.96,19.58,19.73,61300,19.71,19.96,19.58,19.73,61300,0.0,1.0
2016-01-06,19.22,19.49,19.02,19.49,83600,19.22,19.49,19.02,19.49,83600,0.0,1.0
2016-01-07,18.98,19.22,18.72,18.91,99900,18.98,19.22,18.72,18.91,99900,0.0,1.0
2016-01-08,19.0,19.32,18.9,18.99,128500,19.0,19.32,18.9,18.99,128500,0.0,1.0
2016-01-11,18.63,19.24,18.42,19.24,164800,18.63,19.24,18.42,19.24,164800,0.0,1.0
2016-01-12,18.83,18.89,18.4,18.66,25900,18.83,18.89,18.4,18.66,25900,0.0,1.0
2016-01-13,18.28,18.99,18.21,18.89,15900,18.28,18.99,18.21,18.89,15900,0.0,1.0
2016-01-14,18.4,18.45,17.93,18.38,28800,18.4,18.45,17.93,18.38,28800,0.0,1.0
2016-01-15,17.92,18.26,17.87,18.11,58400,17.92,18.26,17.87,18.11,58400,0.0,1.0
2016-01-19,17.58,17.93,17.27,17.71,64500,17.58,17.93,17.27,17.71,64500,0.0,1.0
2016-01-20,17.65,17.72,17.01,17.18,46100,17.65,17.72,17.01,17.18,46100,0.0,1.0
2016-01-21,17.61,17.83,17.43,17.66,31800,17.61,17.83,17.43,17.66,31800,0.0,1.0
2016-01-22,18.35,18.4855,17.79,17.79,37700,18.35,18.4855,17.79,17.79,37700,0.0,1.0
2016-01-25,18.01,18.63,17.86,18.32,21300,18.01,18.63,17.86,18.32,21300,0.0,1.0
2016-01-26,18.34,18.7,18.06,18.18,22400,18.34,18.7,18.06,18.18,22400,0.0,1.0
2016-01-27,17.57,18.35,17.32,18.27,266500,17.57,18.35,17.32,18.27,266500,0.0,1.0
2016-01-28,17.47,17.82,17.27,17.78,43400,17.47,17.82,17.27,17.78,43400,0.0,1.0
2016-01-29,17.8,17.86,17.4,17.53,24300,17.8,17.86,17.4,17.53,24300,0.0,1.0
2016-02-01,17.98,18.01,17.52,17.68,74600,17.98,18.01,17.52,17.68,74600,0.0,1.0
2016-02-02,18.31,18.37,17.67,17.9,46100,18.31,18.37,17.67,17.9,46100,0.0,1.0
2016-02-03,18.51,18.61,18.22,18.45,21400,18.51,18.61,18.22,18.45,21400,0.0,1.0
2016-02-04,18.18,18.63,18.16,18.55,14300,18.18,18.63,18.16,18.55,14300,0.0,1.0
2016-02-05,16.71,17.82,16.7,17.82,46900,16.71,17.82,16.7,17.82,46900,0.0,1.0
2016-02-08,16.13,16.52,15.95,16.52,50700,16.13,16.52,15.95,16.52,50700,0.0,1.0
2016-02-09,15.57,16.31,15.5601,16.05,43500,15.57,16.31,15.5601,16.05,43500,0.0,1.0
2016-02-10,15.46,16.05,15.42,15.62,46900,15.46,16.05,15.42,15.62,46900,0.0,1.0
2016-02-11,15.44,15.56,15.01,15.25,46700,15.44,15.56,15.01,15.25,46700,0.0,1.0
2016-02-12,15.42,15.67,15.31,15.55,20500,15.42,15.67,15.31,15.55,20500,0.0,1.0
2016-02-16,15.72,15.88,15.44,15.51,47700,15.72,15.88,15.44,15.51,47700,0.0,1.0
2016-02-17,16.52,16.56,15.82,15.82,140100,16.52,16.56,15.82,15.82,140100,0.0,1.0
2016-02-18,16.21,16.54,16.18,16.52,21100,16.21,16.54,16.18,16.52,21100,0.0,1.0
2016-02-19,16.29,16.39,16.06,16.17,15400,16.29,16.39,16.06,16.17,15400,0.0,1.0
2016-02-22,16.36,16.47,16.3,16.4,15600,16.36,16.47,16.3,16.4,15600,0.0,1.0
2016-02-23,16.52,16.65,16.2,16.2,16700,16.52,16.65,16.2,16.2,16700,0.0,1.0
2016-02-24,16.74,16.83,16.24,16.35,26200,16.74,16.83,16.24,16.35,26200,0.0,1.0
2016-02-25,16.74,16.82,16.56,16.79,14900,16.74,16.82,16.56,16.79,14900,0.0,1.0
2016-02-26,17.16,17.2,16.53,16.79,31500,17.16,17.2,16.53,16.79,31500,0.0,1.0
2016-02-29,17.08,17.38,16.97,16.97,21000,17.08,17.38,16.97,16.97,21000,0.0,1.0
2016-03-01,17.33,17.49,16.96,17.15,55600,17.33,17.49,16.96,17.15,55600,0.0,1.0
2016-03-02,17.13,17.33,16.77,17.33,61000,17.13,17.33,16.77,17.33,61000,0.0,1.0
2016-03-03,17.82,17.86,16.71,17.01,46500,17.82,17.86,16.71,17.01,46500,0.0,1.0
2016-03-04,17.1,17.76,16.7,17.73,76500,17.1,17.76,16.7,17.73,76500,0.0,1.0
2016-03-07,16.68,17.08,16.54,17.08,157100,16.68,17.08,16.54,17.08,157100,0.0,1.0
2016-03-08,16.7,16.92,16.45,16.52,80000,16.7,16.92,16.45,16.52,80000,0.0,1.0
2016-03-09,16.73,16.94,16.68,16.7633,12700,16.73,16.94,16.68,16.7633,12700,0.0,1.0
2016-03-10,16.66,16.78,16.1301,16.71,44700,16.66,16.78,16.1301,16.71,44700,0.0,1.0
2016-03-11,17.16,17.31,16.77,16.78,18800,17.16,17.31,16.77,16.78,18800,0.0,1.0
2016-03-14,16.95,17.22,16.89,16.89,28000,16.95,17.22,16.89,16.89,28000,0.0,1.0
2016-03-15,16.75,16.97,16.7,16.9,15000,16.75,16.97,16.7,16.9,15000,0.0,1.0
2016-03-16,17.38,17.41,16.6788,16.6788,16200,17.38,17.41,16.6788,16.6788,16200,0.0,1.0
2016-03-17,17.99,18.04,17.47,17.47,66300,17.99,18.04,17.47,17.47,66300,0.0,1.0
2016-03-18,18.18,18.45,17.75,18.03,83700,18.18,18.45,17.75,18.03,83700,0.0,1.0
2016-03-21,18.14,18.19,17.67,17.93,69400,18.14,18.19,17.67,17.93,69400,0.0,1.0
2016-03-22,18.23,18.31,18.12,18.13,20500,18.23,18.31,18.12,18.13,20500,0.0,1.0
2016-03-23,18.08,18.32,17.73,17.87,50600,18.08,18.32,17.73,17.87,50600,0.0,1.0
2016-03-24,18.19,18.21,17.81,17.81,13900,18.19,18.21,17.81,17.81,13900,0.0,1.0
2016-03-28,18.39,18.42,18.19,18.19,18900,18.39,18.42,18.19,18.19,18900,0.0,1.0
2016-03-29,19.26,19.26,18.34,18.34,17900,19.26,19.26,18.34,18.34,17900,0.0,1.0
2016-03-30,19.22,19.28,18.9561,19.28,38100,19.22,19.28,18.9561,19.28,38100,0.0,1.0
2016-03-31,19.51,19.54,19.18,19.22,84500,19.51,19.54,19.18,19.22,84500,0.0,1.0
2016-04-01,19.76,19.78,19.23,19.4,23500,19.76,19.78,19.23,19.4,23500,0.0,1.0
2016-04-04,19.44,19.81,19.285,19.81,36000,19.44,19.81,19.285,19.81,36000,0.0,1.0
2016-04-05,19.24,19.36,19.06,19.26,104200,19.24,19.36,19.06,19.26,104200,0.0,1.0
2016-04-06,19.32,19.58,19.2,19.2,45500,19.32,19.58,19.2,19.2,45500,0.0,1.0
2016-04-07,18.74,19.09,18.64,19.09,29600,18.74,19.09,18.64,19.09,29600,0.0,1.0
2016-04-08,18.75,19.01,18.57,18.84,23900,18.75,19.01,18.57,18.84,23900,0.0,1.0
2016-04-11,18.98,19.15,18.72,18.84,22800,18.98,19.15,18.72,18.84,22800,0.0,1.0
2016-04-12,19.44,19.46,19.05,19.05,25900,19.44,19.46,19.05,19.05,25900,0.0,1.0
2016-04-13,19.25,19.68,19.19,19.68,36500,19.25,19.68,19.19,19.68,36500,0.0,1.0
2016-04-14,19.3,19.42,19.1,19.41,36200,19.3,19.42,19.1,19.41,36200,0.0,1.0
2016-04-15,19.98,19.98,19.39,19.4,41900,19.98,19.98,19.39,19.4,41900,0.0,1.0
2016-04-18,19.98,20.19,19.77,19.83,47000,19.98,20.19,19.77,19.83,47000,0.0,1.0
2016-04-19,19.71,20.07,19.71,19.89,27800,19.71,20.07,19.71,19.89,27800,0.0,1.0
2016-04-20,19.62,19.78,19.55,19.78,47100,19.62,19.78,19.55,19.78,47100,0.0,1.0
2016-04-21,18.87,19.65,18.83,19.65,42400,18.87,19.65,18.83,19.65,42400,0.0,1.0
2016-04-22,18.78,18.95,18.69,18.85,19500,18.78,18.95,18.69,18.85,19500,0.0,1.0
2016-04-25,19.11,19.16,18.58,18.76,116200,19.11,19.16,18.58,18.76,116200,0.0,1.0
2016-04-26,18.99,19.34,18.95,19.13,27000,18.99,19.34,18.95,19.13,27000,0.0,1.0
2016-04-27,18.63,18.96,18.53,18.96,47500,18.63,18.96,18.53,18.96,47500,0.0,1.0
2016-04-28,18.75,18.91,18.51,18.51,93000,18.75,18.91,18.51,18.51,93000,0.0,1.0
2016-04-29,18.43,18.73,18.41,18.64,23600,18.43,18.73,18.41,18.64,23600,0.0,1.0
2016-05-02,18.61,18.68,18.41,18.47,5600,18.61,18.68,18.41,18.47,5600,0.0,1.0
2016-05-03,18.54,18.57,18.09,18.56,18200,18.54,18.57,18.09,18.56,18200,0.0,1.0
2016-05-04,18.93,19.0,18.31,18.48,21400,18.93,19.0,18.31,18.48,21400,0.0,1.0
2016-05-05,18.58,18.96,18.37,18.96,41400,18.58,18.96,18.37,18.96,41400,0.0,1.0
2016-05-06,18.47,18.62,18.3,18.58,12300,18.47,18.62,18.3,18.58,12300,0.0,1.0
2016-05-09,18.56,18.68,18.43,18.43,32600,18.56,18.68,18.43,18.43,32600,0.0,1.0
2016-05-10,19.15,19.2175,18.55,18.55,21900,19.15,19.2175,18.55,18.55,21900,0.0,1.0
2016-05-11,19.35,19.45,18.94,18.95,19800,19.35,19.45,18.94,18.95,19800,0.0,1.0
2016-05-12,19.42,19.6,19.2,19.39,8400,19.42,19.6,19.2,19.39,8400,0.0,1.0
2016-05-13,18.79,19.38,18.79,19.38,12200,18.79,19.38,18.79,19.38,12200,0.0,1.0
2016-05-16,19.2,19.4,18.93,18.93,7200,19.2,19.4,18.93,18.93,7200,0.0,1.0
2016-05-17,19.08,19.19,18.86,19.19,20100,19.08,19.19,18.86,19.19,20100,0.0,1.0
2016-05-18,18.9,19.15,18.81,19.02,19400,18.9,19.15,18.81,19.02,19400,0.0,1.0
2016-05-19,18.64,18.78,18.31,18.78,18200,18.64,18.78,18.31,18.78,18200,0.0,1.0
2016-05-20,19.18,19.25,18.72,18.72,9900,19.18,19.25,18.72,18.72,9900,0.0,1.0
2016-05-23,19.35,19.37,19.02,19.26,34000,19.35,19.37,19.02,19.26,34000,0.0,1.0
2016-05-24,20.25,20.35,19.62,19.62,19700,20.25,20.35,19.62,19.62,19700,0.0,1.0
2016-05-25,20.62,20.67,20.23,20.48,30000,20.62,20.67,20.23,20.48,30000,0.0,1.0
2016-05-26,20.25,21.0,20.22,20.62,30100,20.25,21.0,20.22,20.62,30100,0.0,1.0
2016-05-27,20.97,21.08,20.26,20.39,34400,20.97,21.08,20.26,20.39,34400,0.0,1.0
2016-05-31,20.94,21.09,20.76,21.09,27000,20.94,21.09,20.76,21.09,27000,0.0,1.0
2016-06-01,20.94,20.95,20.5,20.82,81600,20.94,20.95,20.5,20.82,81600,0.0,1.0
2016-06-02,20.73,20.87,20.71,20.83,21000,20.73,20.87,20.71,20.83,21000,0.0,1.0
2016-06-03,20.82,20.9,20.72,20.72,12600,20.82,20.9,20.72,20.72,12600,0.0,1.0
2016-06-06,20.8,21.04,20.74,20.89,12500,20.8,21.04,20.74,20.89,12500,0.0,1.0
2016-06-07,20.92,20.94,20.7,20.91,21900,20.92,20.94,20.7,20.91,21900,0.0,1.0
2016-06-08,20.55,20.91,20.48,20.91,29100,20.55,20.91,20.48,20.91,29100,0.0,1.0
2016-06-09,20.41,20.62,20.27,20.48,11000,20.41,20.62,20.27,20.48,11000,0.0,1.0
2016-06-10,19.91,20.32,19.84,20.31,18700,19.91,20.32,19.84,20.31,18700,0.0,1.0
2016-06-13,19.89,20.03,19.65,19.84,18200,19.89,20.03,19.65,19.84,18200,0.0,1.0
2016-06-14,19.76,19.99,19.63,19.86,8000,19.76,19.99,19.63,19.86,8000,0.0,1.0
2016-06-15,19.62,19.79,19.58,19.79,7000,19.62,19.79,19.58,19.79,7000,0.0,1.0
2016-06-16,19.39,19.51,19.07,19.51,11700,19.39,19.51,19.07,19.51,11700,0.0,1.0
2016-06-17,19.64,19.75,19.21,19.24,17700,19.64,19.75,19.21,19.24,17700,0.0,1.0
2016-06-20,19.74,20.074,19.74,19.76,18200,19.74,20.074,19.74,19.76,18200,0.0,1.0
2016-06-21,19.93,20.3,19.21,19.81,20400,19.93,20.3,19.21,19.81,20400,0.0,1.0
2016-06-22,19.61,20.02,19.57,19.9,24900,19.61,20.02,19.57,19.9,24900,0.0,1.0
2016-06-23,19.99,19.99,19.57,19.71,62500,19.99,19.99,19.57,19.71,62500,0.0,1.0
2016-06-24,18.98,19.44,18.96,19.44,17200,18.98,19.44,18.96,19.44,17200,0.0,1.0
2016-06-27,18.61,18.78,18.21,18.73,54800,18.61,18.78,18.21,18.73,54800,0.0,1.0
2016-06-28,18.68,18.91,18.41,18.9,10000,18.68,18.91,18.41,18.9,10000,0.0,1.0
2016-06-29,19.08,19.14,18.8,19.02,13200,19.08,19.14,18.8,19.02,13200,0.0,1.0
2016-06-30,19.09,19.2,18.94,19.2,37400,19.09,19.2,18.94,19.2,37400,0.0,1.0
2016-07-01,19.35,19.41,19.12,19.12,5500,19.35,19.41,19.12,19.12,5500,0.0,1.0
2016-07-05,18.8,19.22,18.75,19.22,11800,18.8,19.22,18.75,19.22,11800,0.0,1.0
2016-07-06,18.72,18.81,18.59,18.81,7600,18.72,18.81,18.59,18.81,7600,0.0,1.0
2016-07-07,18.79,18.86,18.45,18.63,8600,18.79,18.86,18.45,18.63,8600,0.0,1.0
2016-07-08,18.87,18.95,18.72,18.95,8500,18.87,18.95,18.72,18.95,8500,0.0,1.0
2016-07-11,18.77,18.99,18.65,18.99,3800,18.77,18.99,18.65,18.99,3800,0.0,1.0
2016-07-12,19.16,19.22,18.85,18.85,7400,19.16,19.22,18.85,18.85,7400,0.0,1.0
2016-07-13,19.21,19.32,19.06,19.28,7300,19.21,19.32,19.06,19.28,7300,0.0,1.0
2016-07-14,19.54,19.57,19.2,19.37,80600,19.54,19.57,19.2,19.37,80600,0.0,1.0
2016-07-15,19.34,19.58,19.18,19.58,10200,19.34,19.58,19.18,19.58,10200,0.0,1.0
2016-07-18,19.67,19.79,19.31,19.31,20200,19.67,19.79,19.31,19.31,20200,0.0,1.0
2016-07-19,19.46,19.79,19.43,19.5,12900,19.46,19.79,19.43,19.5,12900,0.0,1.0
2016-07-20,20.4,20.54,19.48,19.67,36100,20.4,20.54,19.48,19.67,36100,0.0,1.0
2016-07-21,19.65,20.5,19.63,20.5,22700,19.65,20.5,19.63,20.5,22700,0.0,1.0
2016-07-22,19.61,19.8,19.54,19.628,13500,19.61,19.8,19.54,19.628,13500,0.0,1.0
2016-07-25,19.59,19.6,19.34,19.47,7000,19.59,19.6,19.34,19.47,7000,0.0,1.0
2016-07-26,19.77,19.84,19.58,19.67,4100,19.77,19.84,19.58,19.67,4100,0.0,1.0
2016-07-27,20.01,20.08,19.75,19.94,10500,20.01,20.08,19.75,19.94,10500,0.0,1.0
2016-07-28,20.03,20.03,19.67,19.93,12200,20.03,20.03,19.67,19.93,12200,0.0,1.0
2016-07-29,20.2,20.28,20.02,20.15,3800,20.2,20.28,20.02,20.15,3800,0.0,1.0
2016-08-01,20.1,20.25,20.02,20.25,20200,20.1,20.25,20.02,20.25,20200,0.0,1.0
2016-08-02,20.05,20.27,20.0,20.0,23400,20.05,20.27,20.0,20.0,23400,0.0,1.0
2016-08-03,19.61,20.03,19.55,20.02,19100,19.61,20.03,19.55,20.02,19100,0.0,1.0
2016-08-04,19.98,20.08,19.5,19.5,19900,19.98,20.08,19.5,19.5,19900,0.0,1.0
2016-08-05,20.41,20.47,19.75,19.75,20700,20.41,20.47,19.75,19.75,20700,0.0,1.0
2016-08-08,20.17,20.3,20.03,20.29,66000,20.17,20.3,20.03,20.29,66000,0.0,1.0
2016-08-09,20.34,20.38,20.1,20.26,41000,20.34,20.38,20.1,20.26,41000,0.0,1.0
2016-08-10,20.265,20.28,20.13,20.26,21200,20.265,20.28,20.13,20.26,21200,0.0,1.0
2016-08-11,20.26,20.36,20.21,20.36,27600,20.26,20.36,20.21,20.36,27600,0.0,1.0
2016-08-12,20.3,20.37,20.2,20.3053,2600,20.3,20.37,20.2,20.3053,2600,0.0,1.0
2016-08-15,20.5,20.62,20.16,20.16,52900,20.5,20.62,20.16,20.16,52900,0.0,1.0
2016-08-16,20.51,20.72,20.43,20.45,31900,20.51,20.72,20.43,20.45,31900,0.0,1.0
2016-08-17,20.42,20.576,20.28,20.5,25300,20.42,20.576,20.28,20.5,25300,0.0,1.0
2016-08-18,20.87,20.96,20.4,20.41,10300,20.87,20.96,20.4,20.41,10300,0.0,1.0
2016-08-19,21.01,21.04,20.73,20.83,31200,21.01,21.04,20.73,20.83,31200,0.0,1.0
2016-08-22,20.76,20.86,20.65,20.82,25800,20.76,20.86,20.65,20.82,25800,0.0,1.0
2016-08-23,20.83,20.98,20.69,20.9,15000,20.83,20.98,20.69,20.9,15000,0.0,1.0
2016-08-24,21.2,21.25,20.86,20.9,7900,21.2,21.25,20.86,20.9,7900,0.0,1.0
2016-08-25,21.46,21.5,21.09,21.16,9700,21.46,21.5,21.09,21.16,9700,0.0,1.0
2016-08-26,21.45,21.53,21.34,21.43,30700,21.45,21.53,21.34,21.43,30700,0.0,1.0
2016-08-29,21.49,21.56,21.25,21.51,49600,21.49,21.56,21.25,21.51,49600,0.0,1.0
2016-08-30,21.41,21.5,21.28,21.5,17300,21.41,21.5,21.28,21.5,17300,0.0,1.0
2016-08-31,21.32,21.6,21.3,21.33,10100,21.32,21.6,21.3,21.33,10100,0.0,1.0
2016-09-01,21.85,21.92,21.38,21.38,20100,21.85,21.92,21.38,21.38,20100,0.0,1.0
2016-09-02,21.91,22.02,21.78,22.0,8200,21.91,22.02,21.78,22.0,8200,0.0,1.0
2016-09-06,21.31,22.01,21.3,22.01,16000,21.31,22.01,21.3,22.01,16000,0.0,1.0
2016-09-07,21.24,21.49,21.08,21.41,18500,21.24,21.49,21.08,21.41,18500,0.0,1.0
2016-09-08,21.56,21.66,20.85,21.29,86400,21.56,21.66,20.85,21.29,86400,0.0,1.0
2016-09-09,20.67,21.46,20.58,21.46,39600,20.67,21.46,20.58,21.46,39600,0.0,1.0
2016-09-12,20.68,20.76,20.21,20.54,23900,20.68,20.76,20.21,20.54,23900,0.0,1.0
2016-09-13,20.81,20.92,20.55,20.61,11300,20.81,20.92,20.55,20.61,11300,0.0,1.0
2016-09-14,20.93,21.08,20.74,20.85,13700,20.93,21.08,20.74,20.85,13700,0.0,1.0
2016-09-15,21.04,21.1,20.93,21.1,14500,21.04,21.1,20.93,21.1,14500,0.0,1.0
2016-09-16,20.99,21.11,20.77,20.93,14600,20.99,21.11,20.77,20.93,14600,0.0,1.0
2016-09-19,21.07,21.26,21.025,21.1,6800,21.07,21.26,21.025,21.1,6800,0.0,1.0
2016-09-20,21.02,21.17,20.9,21.17,22800,21.02,21.17,20.9,21.17,22800,0.0,1.0
2016-09-21,21.09,21.13,20.87,21.03,5200,21.09,21.13,20.87,21.03,5200,0.0,1.0
2016-09-22,21.56,21.69,21.19,21.19,8400,21.56,21.69,21.19,21.19,8400,0.0,1.0
2016-09-23,21.31,21.585,21.31,21.46,20800,21.31,21.585,21.31,21.46,20800,0.0,1.0
2016-09-26,21.18,21.3199,21.05,21.15,3800,21.18,21.3199,21.05,21.15,3800,0.0,1.0
2016-09-27,21.28,21.36,21.1,21.18,11200,21.28,21.36,21.1,21.18,11200,0.0,1.0
2016-09-28,21.49,21.49,21.19,21.31,12000,21.49,21.49,21.19,21.31,12000,0.0,1.0
2016-09-29,21.45,21.54,21.42,21.5,2700,21.45,21.54,21.42,21.5,2700,0.0,1.0
2016-09-30,21.52,21.62,21.295,21.62,44000,21.52,21.62,21.295,21.62,44000,0.0,1.0
2016-10-03,21.35,21.59,21.29,21.5,33000,21.35,21.59,21.29,21.5,33000,0.0,1.0
2016-10-04,21.1,21.52,21.06,21.455,20800,21.1,21.52,21.06,21.455,20800,0.0,1.0
2016-10-05,20.91,21.1075,20.9047,21.1075,10900,20.91,21.1075,20.9047,21.1075,10900,0.0,1.0
2016-10-06,21.07,21.16,20.87,20.97,4400,21.07,21.16,20.87,20.97,4400,0.0,1.0
2016-10-07,20.85,21.0,20.58,21.0,11800,20.85,21.0,20.58,21.0,11800,0.0,1.0
2016-10-10,20.77,20.9,20.75,20.86,18500,20.77,20.9,20.75,20.86,18500,0.0,1.0
2016-10-11,20.45,20.91,20.45,20.89,16500,20.45,20.91,20.45,20.89,16500,0.0,1.0
2016-10-12,20.39,20.55,20.37,20.55,42600,20.39,20.55,20.37,20.55,42600,0.0,1.0
2016-10-13,20.81,20.83,20.37,20.37,16800,20.81,20.83,20.37,20.37,16800,0.0,1.0
2016-10-14,20.77,21.0,20.74,20.8,5900,20.77,21.0,20.74,20.8,5900,0.0,1.0
2016-10-17,20.7,20.85,20.6,20.75,9300,20.7,20.85,20.6,20.75,9300,0.0,1.0
2016-10-18,21.2,21.3,20.9,21.05,11100,21.2,21.3,20.9,21.05,11100,0.0,1.0
2016-10-19,21.45,21.65,21.35,21.45,29200,21.45,21.65,21.35,21.45,29200,0.0,1.0
2016-10-20,21.3,21.6,21.1,21.6,12800,21.3,21.6,21.1,21.6,12800,0.0,1.0
2016-10-21,21.25,21.3,20.95,21.15,12600,21.25,21.3,20.95,21.15,12600,0.0,1.0
2016-10-24,21.1,21.3,20.9,21.3,13300,21.1,21.3,20.9,21.3,13300,0.0,1.0
2016-10-25,21.05,21.15,20.8,21.15,25300,21.05,21.15,20.8,21.15,25300,0.0,1.0
2016-10-26,21.0,21.15,20.9,21.0,4400,21.0,21.15,20.9,21.0,4400,0.0,1.0
2016-10-27,20.7,21.05,20.6,21.05,6000,20.7,21.05,20.6,21.05,6000,0.0,1.0
2016-10-28,20.9,20.95,20.6,20.65,4600,20.9,20.95,20.6,20.65,4600,0.0,1.0
2016-10-31,20.8,21.1,20.6,20.85,32300,20.8,21.1,20.6,20.85,32300,0.0,1.0
2016-11-01,20.5,20.95,20.5,20.95,16100,20.5,20.95,20.5,20.95,16100,0.0,1.0
2016-11-02,20.4,20.55,20.25,20.5,12000,20.4,20.55,20.25,20.5,12000,0.0,1.0
2016-11-03,20.25,20.45,20.2,20.25,15400,20.25,20.45,20.2,20.25,15400,0.0,1.0
2016-11-04,20.4,20.6,20.35,20.48,22700,20.4,20.6,20.35,20.48,22700,0.0,1.0
2016-11-07,20.7,20.8,20.5,20.7,12600,20.7,20.8,20.5,20.7,12600,0.0,1.0
2016-11-08,20.65,21.075,20.65,20.7,17400,20.65,21.075,20.65,20.7,17400,0.0,1.0
2016-11-09,20.8,20.9,20.3,20.5,7500,20.8,20.9,20.3,20.5,7500,0.0,1.0
2016-11-10,20.85,21.15,20.75,20.85,19400,20.85,21.15,20.75,20.85,19400,0.0,1.0
2016-11-11,20.95,21.2,20.7,20.7,64200,20.95,21.2,20.7,20.7,64200,0.0,1.0
2016-11-14,21.5,21.5,20.95,20.95,30700,21.5,21.5,20.95,20.95,30700,0.0,1.0
2016-11-15,21.7,21.8,21.5,21.5,27300,21.7,21.8,21.5,21.5,27300,0.0,1.0
2016-11-16,22.0,22.25,21.55,21.55,228600,22.0,22.25,21.55,21.55,228600,0.0,1.0
2016-11-17,22.4,22.5,22.1,22.1,53800,22.4,22.5,22.1,22.1,53800,0.0,1.0
2016-11-18,22.5,22.65,22.35,22.5,73500,22.5,22.65,22.35,22.5,73500,0.0,1.0
2016-11-21,22.8,22.8,22.55,22.6,118900,22.8,22.8,22.55,22.6,118900,0.0,1.0
2016-11-22,22.45,22.8999,22.3,22.866,91900,22.45,22.8999,22.3,22.866,91900,0.0,1.0
2016-11-23,22.4,22.55,22.3,22.4,14500,22.4,22.55,22.3,22.4,14500,0.0,1.0
2016-11-25,22.35,22.55,22.325,22.45,9100,22.35,22.55,22.325,22.45,9100,0.0,1.0
2016-11-28,22.4,22.6,22.35,22.35,22200,22.4,22.6,22.35,22.35,22200,0.0,1.0
2016-11-29,22.4,22.4,22.25,22.35,18300,22.4,22.4,22.25,22.35,18300,0.0,1.0
2016-11-30,22.15,22.45,22.15,22.45,46600,22.15,22.45,22.15,22.45,46600,0.0,1.0
2016-12-01,21.75,22.5,21.551,22.0,54000,21.75,22.5,21.551,22.0,54000,0.0,1.0
2016-12-02,21.15,21.75,21.1,21.75,46200,21.15,21.75,21.1,21.75,46200,0.0,1.0
2016-12-05,21.35,21.5285,21.25,21.3,19800,21.35,21.5285,21.25,21.3,19800,0.0,1.0
2016-12-06,20.75,21.4,20.6,21.4,60500,20.75,21.4,20.6,21.4,60500,0.0,1.0
2016-12-07,21.4,21.55,20.65,20.65,21400,21.4,21.55,20.65,20.65,21400,0.0,1.0
2016-12-08,21.15,21.45,20.95,21.45,77900,21.15,21.45,20.95,21.45,77900,0.0,1.0
2016-12-09,21.4,21.6,21.075,21.1,63200,21.4,21.6,21.075,21.1,63200,0.0,1.0
2016-12-12,21.4,21.55,21.2,21.35,23300,21.4,21.55,21.2,21.35,23300,0.0,1.0
2016-12-13,21.1,21.65,21.1,21.25,33000,21.1,21.65,21.1,21.25,33000,0.0,1.0
2016-12-14,20.8,21.35,20.75,21.1,27300,20.8,21.35,20.75,21.1,27300,0.0,1.0
2016-12-15,21.0,21.15,20.35,20.75,209500,21.0,21.15,20.35,20.75,209500,0.0,1.0
2016-12-16,21.35,21.35,20.95,21.05,183900,21.35,21.35,20.95,21.05,183900,0.0,1.0
2016-12-19,21.3,21.4,21.15,21.15,172100,21.3,21.4,21.15,21.15,172100,0.0,1.0
2016-12-20,21.25,21.4,21.0,21.35,51800,21.25,21.4,21.0,21.35,51800,0.0,1.0
2016-12-21,21.25,21.45,21.1,21.1909,59700,21.25,21.45,21.1,21.1909,59700,0.0,1.0
2016-12-22,20.8,21.25,20.75,21.25,24400,20.8,21.25,20.75,21.25,24400,0.0,1.0
2016-12-23,21.1,21.3,20.75,20.85,26600,21.1,21.3,20.75,20.85,26600,0.0,1.0
2016-12-27,21.2,21.8,20.9,21.8,7700,21.2,21.8,20.9,21.8,7700,0.0,1.0
2016-12-28,21.05,21.15,20.9,21.05,14200,21.05,21.15,20.9,21.05,14200,0.0,1.0
2016-12-29,21.3,21.3,21.075,21.0986,62100,21.3,21.3,21.075,21.0986,62100,0.0,1.0
2016-12-30,21.4,21.45,21.2,21.25,57700,21.4,21.45,21.2,21.25,57700,0.0,1.0
2017-01-03,21.25,21.5,21.1,21.5,99100,21.25,21.5,21.1,21.5,99100,0.0,1.0
2017-01-04,21.45,21.6,21.3,21.3,46900,21.45,21.6,21.3,21.3,46900,0.0,1.0
2017-01-05,21.15,21.6,21.1,21.5,273800,21.15,21.6,21.1,21.5,273800,0.0,1.0
2017-01-06,21.25,21.4,21.1,21.2,187300,21.25,21.4,21.1,21.2,187300,0.0,1.0
2017-01-09,21.2,21.35,21.175,21.275,32900,21.2,21.35,21.175,21.275,32900,0.0,1.0
2017-01-10,21.55,21.7,21.2,21.25,50000,21.55,21.7,21.2,21.25,50000,0.0,1.0
2017-01-11,21.45,21.695,21.45,21.5,17900,21.45,21.695,21.45,21.5,17900,0.0,1.0
2017-01-12,21.55,21.8,21.35,21.45,23300,21.55,21.8,21.35,21.45,23300,0.0,1.0
2017-01-13,21.7,21.85,21.3,21.6,14200,21.7,21.85,21.3,21.6,14200,0.0,1.0
2017-01-17,21.7,21.75,21.55,21.7,29600,21.7,21.75,21.55,21.7,29600,0.0,1.0
2017-01-18,21.4,21.7,21.4,21.7,56800,21.4,21.7,21.4,21.7,56800,0.0,1.0
2017-01-19,21.25,21.7,21.2,21.5,23900,21.25,21.7,21.2,21.5,23900,0.0,1.0
2017-01-20,21.4,21.45,21.15,21.4,26000,21.4,21.45,21.15,21.4,26000,0.0,1.0
2017-01-23,21.45,21.6,21.35,21.5,13100,21.45,21.6,21.35,21.5,13100,0.0,1.0
2017-01-24,22.15,22.25,21.5,21.5,22400,22.15,22.25,21.5,21.5,22400,0.0,1.0
2017-01-25,22.65,22.8,22.25,22.25,115400,22.65,22.8,22.25,22.25,115400,0.0,1.0
2017-01-26,22.6,22.7,22.45,22.65,15200,22.6,22.7,22.45,22.65,15200,0.0,1.0
2017-01-27,22.8,22.8,22.4,22.4,14700,22.8,22.8,22.4,22.4,14700,0.0,1.0
2017-01-30,22.0,22.65,21.9,22.65,61400,22.0,22.65,21.9,22.65,61400,0.0,1.0
2017-01-31,21.85,22.1,21.65,21.9,16800,21.85,22.1,21.65,21.9,16800,0.0,1.0
2017-02-01,21.85,22.1,21.8,21.9,24300,21.85,22.1,21.8,21.9,24300,0.0,1.0
2017-02-02,21.6,22.0,21.55,21.9,23500,21.6,22.0,21.55,21.9,23500,0.0,1.0
2017-02-03,21.6,21.8,21.5,21.65,19200,21.6,21.8,21.5,21.65,19200,0.0,1.0
2017-02-06,21.45,21.6,21.2,21.4,26900,21.45,21.6,21.2,21.4,26900,0.0,1.0
2017-02-07,21.6,21.85,21.3,21.45,48800,21.6,21.85,21.3,21.45,48800,0.0,1.0
2017-02-08,21.7,21.75,21.45,21.55,15800,21.7,21.75,21.45,21.55,15800,0.0,1.0
2017-02-09,21.85,22.0,21.75,21.8,18300,21.85,22.0,21.75,21.8,18300,0.0,1.0
2017-02-10,22.0,22.05,21.75,21.75,15400,22.0,22.05,21.75,21.75,15400,0.0,1.0
2017-02-13,22.0,22.2,21.95,21.95,17400,22.0,22.2,21.95,21.95,17400,0.0,1.0
2017-02-14,21.85,22.0,21.75,22.0,110400,21.85,22.0,21.75,22.0,110400,0.0,1.0
2017-02-15,22.1,22.2,21.75,21.75,93800,22.1,22.2,21.75,21.75,93800,0.0,1.0
2017-02-16,22.05,22.4,22.05,22.1,31200,22.05,22.4,22.05,22.1,31200,0.0,1.0
2017-02-17,22.0,22.1,21.9,21.95,8200,22.0,22.1,21.9,21.95,8200,0.0,1.0
2017-02-21,22.1,22.2,21.95,22.0,18300,22.1,22.2,21.95,22.0,18300,0.0,1.0
2017-02-22,22.1,22.3,22.0,22.0,26100,22.1,22.3,22.0,22.0,26100,0.0,1.0
2017-02-23,22.05,22.55,22.05,22.25,21000,22.05,22.55,22.05,22.25,21000,0.0,1.0
2017-02-24,21.7,22.0,21.6,22.0,45600,21.7,22.0,21.6,22.0,45600,0.0,1.0
2017-02-27,21.45,21.8,21.25,21.8,93100,21.45,21.8,21.25,21.8,93100,0.0,1.0
2017-02-28,21.05,21.45,21.0,21.45,28300,21.05,21.45,21.0,21.45,28300,0.0,1.0
2017-03-01,21.4,21.5,21.1,21.1,19000,21.4,21.5,21.1,21.1,19000,0.0,1.0
2017-03-02,21.4,21.5,21.35,21.4,61400,21.4,21.5,21.35,21.4,61400,0.0,1.0
2017-03-03,21.6,21.75,21.4,21.65,38800,21.6,21.75,21.4,21.65,38800,0.0,1.0
2017-03-06,21.5,21.65,21.33,21.55,25700,21.5,21.65,21.33,21.55,25700,0.0,1.0
2017-03-07,21.95,22.15,21.6,21.65,72400,21.95,22.15,21.6,21.65,72400,0.0,1.0
2017-03-08,21.85,22.15,21.75,22.05,22400,21.85,22.15,21.75,22.05,22400,0.0,1.0
2017-03-09,22.15,22.8,21.6,21.8,49000,22.15,22.8,21.6,21.8,49000,0.0,1.0
2017-03-10,22.4,22.6,22.25,22.25,22000,22.4,22.6,22.25,22.25,22000,0.0,1.0
2017-03-13,22.45,22.5,22.3,22.35,33400,22.45,22.5,22.3,22.35,33400,0.0,1.0
2017-03-14,22.55,22.6,22.15,22.3,27400,22.55,22.6,22.15,22.3,27400,0.0,1.0
2017-03-15,23.35,23.35,22.6,22.6,44200,23.35,23.35,22.6,22.6,44200,0.0,1.0
2017-03-16,23.0,23.75,22.95,23.65,30500,23.0,23.75,22.95,23.65,30500,0.0,1.0
2017-03-17,22.95,23.23,22.95,23.1,65900,22.95,23.23,22.95,23.1,65900,0.0,1.0
2017-03-20,22.7,23.1,22.55,22.9,13400,22.7,23.1,22.55,22.9,13400,0.0,1.0
2017-03-21,22.7,23.0,22.63,22.8,193800,22.7,23.0,22.63,22.8,193800,0.0,1.0
2017-03-22,23.0,23.1,22.5,22.65,146700,23.0,23.1,22.5,22.65,146700,0.0,1.0
2017-03-23,23.0,23.1,22.85,23.0,142800,23.0,23.1,22.85,23.0,142800,0.0,1.0
2017-03-24,23.0,23.05,22.75,23.0,111200,23.0,23.05,22.75,23.0,111200,0.0,1.0
2017-03-27,22.85,23.1,22.7,22.85,82500,22.85,23.1,22.7,22.85,82500,0.0,1.0
2017-03-28,22.55,22.85,22.4,22.75,59800,22.55,22.85,22.4,22.75,59800,0.0,1.0
2017-03-29,22.85,22.9,22.5,22.55,14700,22.85,22.9,22.5,22.55,14700,0.0,1.0
2017-03-30,22.75,23.0,22.7,22.85,24100,22.75,23.0,22.7,22.85,24100,0.0,1.0
2017-03-31,22.9,23.0,22.71,22.71,61800,22.9,23.0,22.71,22.71,61800,0.0,1.0
2017-04-03,23.1,23.3,22.9,22.95,68400,23.1,23.3,22.9,22.95,68400,0.0,1.0
2017-04-04,23.0,23.15,22.9,23.1,90400,23.0,23.15,22.9,23.1,90400,0.0,1.0
2017-04-05,22.85,23.15,22.75,23.1,54800,22.85,23.15,22.75,23.1,54800,0.0,1.0
2017-04-06,22.75,23.0,22.7,22.95,63800,22.75,23.0,22.7,22.95,63800,0.0,1.0
2017-04-07,22.68,22.78,22.5,22.75,31200,22.68,22.78,22.5,22.75,31200,0.0,1.0
2017-04-10,22.6,22.7,22.55,22.6,12300,22.6,22.7,22.55,22.6,12300,0.0,1.0
2017-04-11,22.5,22.73,22.4,22.6,29500,22.5,22.73,22.4,22.6,29500,0.0,1.0
2017-04-12,22.5,22.7,22.35,22.35,21800,22.5,22.7,22.35,22.35,21800,0.0,1.0
2017-04-13,22.4,22.65,22.4,22.55,18700,22.4,22.65,22.4,22.55,18700,0.0,1.0
2017-04-17,22.8,22.9,22.45,22.45,16400,22.8,22.9,22.45,22.45,16400,0.0,1.0
2017-04-18,22.9,23.1,22.75,22.75,33500,22.9,23.1,22.75,22.75,33500,0.0,1.0
2017-04-19,22.8,23.05,22.7,23.0,55700,22.8,23.05,22.7,23.0,55700,0.0,1.0
2017-04-20,23.1,23.15,22.75,22.75,27600,23.1,23.15,22.75,22.75,27600,0.0,1.0
2017-04-21,23.15,23.2,23.05,23.08,30400,23.15,23.2,23.05,23.08,30400,0.0,1.0
2017-04-24,23.25,23.4,23.1,23.3,26000,23.25,23.4,23.1,23.3,26000,0.0,1.0
2017-04-25,23.25,23.3,23.05,23.2,74700,23.25,23.3,23.05,23.2,74700,0.0,1.0
2017-04-26,23.15,23.3,23.05,23.2,13200,23.15,23.3,23.05,23.2,13200,0.0,1.0
2017-04-27,22.6,23.2,22.55,23.05,52800,22.6,23.2,22.55,23.05,52800,0.0,1.0
2017-04-28,23.15,23.15,22.5,22.55,30600,23.15,23.15,22.5,22.55,30600,0.0,1.0
2017-05-01,23.55,23.6,23.15,23.15,61200,23.55,23.6,23.15,23.15,61200,0.0,1.0
2017-05-02,23.65,23.75,23.4,23.5,25900,23.65,23.75,23.4,23.5,25900,0.0,1.0
2017-05-03,22.85,23.55,22.8,23.45,37100,22.85,23.55,22.8,23.45,37100,0.0,1.0
2017-05-04,22.95,23.25,22.85,22.95,29900,22.95,23.25,22.85,22.95,29900,0.0,1.0
2017-05-05,23.2,23.35,22.9,22.9,25500,23.2,23.35,22.9,22.9,25500,0.0,1.0
2017-05-08,23.15,23.4,23.0,23.2,39800,23.15,23.4,23.0,23.2,39800,0.0,1.0
2017-05-09,23.05,23.15,22.7,23.15,62400,23.05,23.15,22.7,23.15,62400,0.0,1.0
2017-05-10,23.15,23.2,22.65,23.0,51900,23.15,23.2,22.65,23.0,51900,0.0,1.0
2017-05-11,23.65,23.65,23.15,23.2,28400,23.65,23.65,23.15,23.2,28400,0.0,1.0
2017-05-12,23.65,23.95,23.45,23.7,35700,23.65,23.95,23.45,23.7,35700,0.0,1.0
2017-05-15,23.95,24.15,23.7,23.7,68994,23.95,24.15,23.7,23.7,68994,0.0,1.0
2017-05-16,24.4,24.5,23.98,24.1,69847,24.4,24.5,23.98,24.1,69847,0.0,1.0
2017-05-17,23.55,24.45,23.35,24.2,48594,23.55,24.45,23.35,24.2,48594,0.0,1.0
2017-05-18,23.4,23.6,23.2,23.2,21903,23.4,23.6,23.2,23.2,21903,0.0,1.0
2017-05-19,24.1,24.3,23.6,23.85,26760,24.1,24.3,23.6,23.85,26760,0.0,1.0
2017-05-22,23.9,24.2,23.85,24.05,10177,23.9,24.2,23.85,24.05,10177,0.0,1.0
2017-05-23,24.0,24.4,24.0,24.05,39509,24.0,24.4,24.0,24.05,39509,0.0,1.0
2017-05-24,24.45,24.5,23.95,24.0,73264,24.45,24.5,23.95,24.0,73264,0.0,1.0
2017-05-25,25.05,25.15,24.45,24.5,78782,25.05,25.15,24.45,24.5,78782,0.0,1.0
2017-05-26,24.65,25.05,24.55,25.05,27867,24.65,25.05,24.55,25.05,27867,0.0,1.0
2017-05-30,24.7,24.7,24.45,24.7,27976,24.7,24.7,24.45,24.7,27976,0.0,1.0
2017-05-31,25.05,25.05,24.5,24.75,84455,25.05,25.05,24.5,24.75,84455,0.0,1.0
2017-06-01,25.05,25.45,24.35,24.7,80414,25.05,25.45,24.35,24.7,80414,0.0,1.0
2017-06-02,24.85,25.25,24.2,25.25,69964,24.85,25.25,24.2,25.25,69964,0.0,1.0
2017-06-05,25.15,25.15,24.8,24.8,83378,25.15,25.15,24.8,24.8,83378,0.0,1.0
2017-06-06,24.95,25.05,24.7,25.0,136153,24.95,25.05,24.7,25.0,136153,0.0,1.0
2017-06-07,25.05,25.05,24.7,24.85,153268,25.05,25.05,24.7,24.85,153268,0.0,1.0
2017-06-08,25.05,25.05,24.8,25.05,141131,25.05,25.05,24.8,25.05,141131,0.0,1.0
2017-06-09,24.85,25.25,24.7,25.1,151241,24.85,25.25,24.7,25.1,151241,0.0,1.0
2017-06-12,24.35,24.85,24.03,24.7,52934,24.35,24.85,24.03,24.7,52934,0.0,1.0
2017-06-13,24.55,24.75,24.4,24.6,55574,24.55,24.75,24.4,24.6,55574,0.0,1.0
2017-06-14,24.55,24.85,24.35,24.6,35804,24.55,24.85,24.35,24.6,35804,0.0,1.0
2017-06-15,24.6,24.7,24.2,24.25,32767,24.6,24.7,24.2,24.25,32767,0.0,1.0
2017-06-16,24.65,24.83,24.55,24.6,29725,24.65,24.83,24.55,24.6,29725,0.0,1.0
2017-06-19,24.95,25.15,24.8,24.9,21970,24.95,25.15,24.8,24.9,21970,0.0,1.0
2017-06-20,24.8,25.05,24.5,24.9,41395,24.8,25.05,24.5,24.9,41395,0.0,1.0
2017-06-21,24.65,24.85,24.55,24.65,12993,24.65,24.85,24.55,24.65,12993,0.0,1.0
2017-06-22,25.05,25.1,24.65,24.85,26159,25.05,25.1,24.65,24.85,26159,0.0,1.0
2017-06-23,25.05,25.38,24.9,25.1,40426,25.05,25.38,24.9,25.1,40426,0.0,1.0
2017-06-26,25.0,25.3,24.85,25.25,45731,25.0,25.3,24.85,25.25,45731,0.0,1.0
2017-06-27,24.35,25.0,24.25,25.0,61892,24.35,25.0,24.25,25.0,61892,0.0,1.0
2017-06-28,24.7,24.8,24.35,24.45,37399,24.7,24.8,24.35,24.45,37399,0.0,1.0
2017-06-29,24.2,24.9,23.98,24.85,105407,24.2,24.9,23.98,24.85,105407,0.0,1.0
2017-06-30,24.35,24.45,23.9,24.25,87519,24.35,24.45,23.9,24.25,87519,0.0,1.0
2017-07-03,24.1,24.6,24.0,24.6,15874,24.1,24.6,24.0,24.6,15874,0.0,1.0
2017-07-05,23.6,24.1,23.5,24.05,41090,23.6,24.1,23.5,24.05,41090,0.0,1.0
2017-07-06,23.5,23.75,23.4,23.45,23766,23.5,23.75,23.4,23.45,23766,0.0,1.0
2017-07-07,24.1,24.4,23.5,23.6,42581,24.1,24.4,23.5,23.6,42581,0.0,1.0
2017-07-10,24.25,24.5,23.9,24.15,52750,24.25,24.5,23.9,24.15,52750,0.0,1.0
2017-07-11,24.3,24.4,23.9,24.15,38802,24.3,24.4,23.9,24.15,38802,0.0,1.0
2017-07-12,24.9,25.0,24.4,24.45,33059,24.9,25.0,24.4,24.45,33059,0.0,1.0
2017-07-13,24.5,24.95,24.45,24.95,83468,24.5,24.95,24.45,24.95,83468,0.0,1.0
2017-07-14,24.9,25.0,24.5,24.55,76763,24.9,25.0,24.5,24.55,76763,0.0,1.0
2017-07-17,24.6,25.0,24.35,24.95,62529,24.6,25.0,24.35,24.95,62529,0.0,1.0
2017-07-18,24.65,24.65,24.25,24.55,58270,24.65,24.65,24.25,24.55,58270,0.0,1.0
2017-07-19,24.65,24.7,24.4,24.7,57231,24.65,24.7,24.4,24.7,57231,0.0,1.0
2017-07-20,24.45,24.7,24.3,24.7,26704,24.45,24.7,24.3,24.7,26704,0.0,1.0
2017-07-21,24.6,24.7,24.35,24.4,18953,24.6,24.7,24.35,24.4,18953,0.0,1.0
2017-07-24,25.05,25.1,24.5,24.55,45733,25.05,25.1,24.5,24.55,45733,0.0,1.0
2017-07-25,25.0,25.1,24.8,25.05,29038,25.0,25.1,24.8,25.05,29038,0.0,1.0
2017-07-26,25.45,25.5,24.9,25.05,28960,25.45,25.5,24.9,25.05,28960,0.0,1.0
2017-07-27,25.25,25.8,25.15,25.5,85900,25.25,25.8,25.15,25.5,85900,0.0,1.0
2017-07-28,25.25,25.55,24.95,25.55,80625,25.25,25.55,24.95,25.55,80625,0.0,1.0
2017-07-31,25.1,25.45,24.65,25.45,51049,25.1,25.45,24.65,25.45,51049,0.0,1.0
2017-08-01,25.25,25.3,24.9,25.05,49833,25.25,25.3,24.9,25.05,49833,0.0,1.0
2017-08-02,25.6,25.65,25.15,25.25,71537,25.6,25.65,25.15,25.25,71537,0.0,1.0
2017-08-03,26.2,26.25,25.62,25.95,214655,26.2,26.25,25.62,25.95,214655,0.0,1.0
2017-08-04,26.35,26.4,25.9,26.3,76457,26.35,26.4,25.9,26.3,76457,0.0,1.0
2017-08-07,26.4,26.5,26.15,26.3,48526,26.4,26.5,26.15,26.3,48526,0.0,1.0
2017-08-08,26.5,26.5,26.25,26.4,84028,26.5,26.5,26.25,26.4,84028,0.0,1.0
2017-08-09,26.425,26.5,26.2,26.3,166036,26.425,26.5,26.2,26.3,166036,0.0,1.0
2017-08-10,26.45,26.6,26.15,26.35,138897,26.45,26.6,26.15,26.35,138897,0.0,1.0
2017-08-11,26.6,26.675,26.3,26.4,54733,26.6,26.675,26.3,26.4,54733,0.0,1.0
2017-08-14,26.6,26.949,26.6,26.85,77634,26.6,26.949,26.6,26.85,77634,0.0,1.0
2017-08-15,26.85,27.0,26.45,26.75,82713,26.85,27.0,26.45,26.75,82713,0.0,1.0
2017-08-16,27.3,27.55,26.9,26.95,217179,27.3,27.55,26.9,26.95,217179,0.0,1.0
2017-08-17,27.2,27.45,26.95,27.25,194106,27.2,27.45,26.95,27.25,194106,0.0,1.0
2017-08-18,26.85,27.3,26.75,27.3,62835,26.85,27.3,26.75,27.3,62835,0.0,1.0
2017-08-21,26.8,26.95,26.65,26.9,59649,26.8,26.95,26.65,26.9,59649,0.0,1.0
2017-08-22,26.9,27.0,26.8,26.95,27755,26.9,27.0,26.8,26.95,27755,0.0,1.0
2017-08-23,27.15,27.2,26.85,26.95,28353,27.15,27.2,26.85,26.95,28353,0.0,1.0
2017-08-24,27.45,27.45,27.15,27.25,38813,27.45,27.45,27.15,27.25,38813,0.0,1.0
2017-08-25,27.25,27.65,27.2,27.4,40439,27.25,27.65,27.2,27.4,40439,0.0,1.0
2017-08-28,27.65,27.65,27.15,27.35,50695,27.65,27.65,27.15,27.35,50695,0.0,1.0
2017-08-29,27.55,27.7,27.4,27.6,111773,27.55,27.7,27.4,27.6,111773,0.0,1.0
2017-08-30,27.4,27.7,27.21,27.6,111864,27.4,27.7,27.21,27.6,111864,0.0,1.0
2017-08-31,28.05,28.1,27.5,27.65,63213,28.05,28.1,27.5,27.65,63213,0.0,1.0
2017-09-01,28.4,28.5,28.05,28.2,122424,28.4,28.5,28.05,28.2,122424,0.0,1.0
2017-09-05,28.45,28.5,28.2,28.4,69746,28.45,28.5,28.2,28.4,69746,0.0,1.0
2017-09-06,28.4,28.65,28.2,28.5,128317,28.4,28.65,28.2,28.5,128317,0.0,1.0
2017-09-07,28.7,29.25,27.95,27.95,189928,28.7,29.25,27.95,27.95,189928,0.0,1.0
2017-09-08,28.3,28.65,28.1,28.65,100912,28.3,28.65,28.1,28.65,100912,0.0,1.0
2017-09-11,28.35,28.55,28.0,28.45,113389,28.35,28.55,28.0,28.45,113389,0.0,1.0
2017-09-12,28.0,28.35,27.95,28.35,111393,28.0,28.35,27.95,28.35,111393,0.0,1.0
2017-09-13,27.8,28.25,27.6,28.25,118590,27.8,28.25,27.6,28.25,118590,0.0,1.0
2017-09-14,27.85,28.05,27.45,27.65,90261,27.85,28.05,27.45,27.65,90261,0.0,1.0
2017-09-15,27.6,27.9,27.6,27.9,59686,27.6,27.9,27.6,27.9,59686,0.0,1.0
2017-09-18,27.5,27.55,27.15,27.55,123235,27.5,27.55,27.15,27.55,123235,0.0,1.0
2017-09-19,27.85,28.0,27.5,27.5,103616,27.85,28.0,27.5,27.5,103616,0.0,1.0
2017-09-20,27.7,27.85,27.6,27.8,97315,27.7,27.85,27.6,27.8,97315,0.0,1.0
2017-09-21,27.65,27.9,27.5,27.55,22745,27.65,27.9,27.5,27.55,22745,0.0,1.0
2017-09-22,27.65,27.9,27.58,27.65,106693,27.65,27.9,27.58,27.65,106693,0.0,1.0
2017-09-25,27.35,27.8,27.3,27.7,69901,27.35,27.8,27.3,27.7,69901,0.0,1.0
2017-09-26,26.95,27.55,26.7,27.4,80210,26.95,27.55,26.7,27.4,80210,0.0,1.0
2017-09-27,27.1,27.2,26.85,27.05,80212,27.1,27.2,26.85,27.05,80212,0.0,1.0
2017-09-28,27.2,27.4,26.95,26.95,38355,27.2,27.4,26.95,26.95,38355,0.0,1.0
2017-09-29,27.35,27.35,27.06,27.25,65689,27.35,27.35,27.06,27.25,65689,0.0,1.0
2017-10-02,27.65,27.8,27.2,27.45,132621,27.65,27.8,27.2,27.45,132621,0.0,1.0
2017-10-03,27.9,28.0,27.64,27.7,44320,27.9,28.0,27.64,27.7,44320,0.0,1.0
2017-10-04,28.15,28.23,27.8,28.05,69695,28.15,28.23,27.8,28.05,69695,0.0,1.0
2017-10-05,28.1,28.25,27.85,28.25,105283,28.1,28.25,27.85,28.25,105283,0.0,1.0
2017-10-06,28.35,28.45,28.05,28.1,50107,28.35,28.45,28.05,28.1,50107,0.0,1.0
2017-10-09,28.4,28.5,28.25,28.35,10456,28.4,28.5,28.25,28.35,10456,0.0,1.0
2017-10-10,29.05,29.1,28.55,28.6,99125,29.05,29.1,28.55,28.6,99125,0.0,1.0
2017-10-11,28.85,29.0,28.75,29.0,36795,28.85,29.0,28.75,29.0,36795,0.0,1.0
2017-10-12,28.65,29.03,28.58,28.8,53725,28.65,29.03,28.58,28.8,53725,0.0,1.0
2017-10-13,28.65,28.8,28.55,28.7,51993,28.65,28.8,28.55,28.7,51993,0.0,1.0
2017-10-16,28.85,28.95,28.65,28.8,47108,28.85,28.95,28.65,28.8,47108,0.0,1.0
2017-10-17,28.65,28.85,28.6,28.85,21843,28.65,28.85,28.6,28.85,21843,0.0,1.0
2017-10-18,28.8,28.95,28.65,28.75,28466,28.8,28.95,28.65,28.75,28466,0.0,1.0
2017-10-19,28.95,29.1,28.7,28.8,29248,28.95,29.1,28.7,28.8,29248,0.0,1.0
2017-10-20,29.1,29.25,28.9,29.05,38099,29.1,29.25,28.9,29.05,38099,0.0,1.0
2017-10-23,29.0,29.2,28.95,29.0,11995,29.0,29.2,28.95,29.0,11995,0.0,1.0
2017-10-24,29.0,29.08,28.85,29.05,22752,29.0,29.08,28.85,29.05,22752,0.0,1.0
2017-10-25,28.8,29.1,28.65,29.0,44207,28.8,29.1,28.65,29.0,44207,0.0,1.0
2017-10-26,29.0,29.15,28.71,28.71,35475,29.0,29.15,28.71,28.71,35475,0.0,1.0
2017-10-27,29.45,29.55,29.05,29.2,36704,29.45,29.55,29.05,29.2,36704,0.0,1.0
2017-10-30,28.9,29.5,28.78,29.5,79778,28.9,29.5,28.78,29.5,79778,0.0,1.0
2017-10-31,29.05,29.25,28.8,28.85,88397,29.05,29.25,28.8,28.85,88397,0.0,1.0
2017-11-01,28.6,29.25,28.45,29.25,124118,28.6,29.25,28.45,29.25,124118,0.0,1.0
2017-11-02,28.8,28.9,28.6,28.75,35473,28.8,28.9,28.6,28.75,35473,0.0,1.0
2017-11-03,29.15,29.3,28.8,28.9,57943,29.15,29.3,28.8,28.9,57943,0.0,1.0
2017-11-06,29.45,29.55,29.15,29.25,50946,29.45,29.55,29.15,29.25,50946,0.0,1.0
2017-11-07,29.35,29.45,29.08,29.42,25143,29.35,29.45,29.08,29.42,25143,0.0,1.0
2017-11-08,29.65,29.7,29.35,29.4,39549,29.65,29.7,29.35,29.4,39549,0.0,1.0
2017-11-09,29.75,29.9,29.4,29.55,45847,29.75,29.9,29.4,29.55,45847,0.0,1.0
2017-11-10,30.1,30.1,29.75,29.85,42629,30.1,30.1,29.75,29.85,42629,0.0,1.0
2017-11-13,29.75,29.97,29.75,29.9,33866,29.75,29.97,29.75,29.9,33866,0.0,1.0
2017-11-14,29.9,29.95,29.55,29.7,28774,29.9,29.95,29.55,29.7,28774,0.0,1.0
2017-11-15,29.65,29.95,29.35,29.75,35126,29.65,29.95,29.35,29.75,35126,0.0,1.0
2017-11-16,30.0,30.2,29.7,29.7,29440,30.0,30.2,29.7,29.7,29440,0.0,1.0
2017-11-17,29.9,30.0,29.75,29.85,27859,29.9,30.0,29.75,29.85,27859,0.0,1.0
2017-11-20,30.25,30.3,29.8,29.9,45316,30.25,30.3,29.8,29.9,45316,0.0,1.0
2017-11-21,30.95,31.05,30.35,30.35,72306,30.95,31.05,30.35,30.35,72306,0.0,1.0
2017-11-22,31.15,31.23,30.9,31.1,41690,31.15,31.23,30.9,31.1,41690,0.0,1.0
2017-11-24,31.05,31.1,30.85,31.1,18147,31.05,31.1,30.85,31.1,18147,0.0,1.0
2017-11-27,30.6,31.05,30.5494,31.05,34548,30.6,31.05,30.5494,31.05,34548,0.0,1.0
2017-11-28,30.8,31.0,30.4751,30.6016,48731,30.8,31.0,30.4751,30.6016,48731,0.0,1.0
2017-11-29,29.85,30.65,29.775,30.55,49136,29.85,30.65,29.775,30.55,49136,0.0,1.0
2017-11-30,27.75,28.5,27.0,28.05,269227,27.75,28.5,27.0,28.05,269227,0.0,1.0
2017-12-01,27.4,27.8622,27.15,27.8,284650,27.4,27.8622,27.15,27.8,284650,0.0,1.0
2017-12-04,26.75,27.55,26.65,27.5,125389,26.75,27.55,26.65,27.5,125389,0.0,1.0
2017-12-05,26.7,26.95,26.65,26.7,77310,26.7,26.95,26.65,26.7,77310,0.0,1.0
2017-12-06,26.45,27.0,26.45,26.8,178647,26.45,27.0,26.45,26.8,178647,0.0,1.0
2017-12-07,26.85,27.125,26.35,26.4,113535,26.85,27.125,26.35,26.4,113535,0.0,1.0
2017-12-08,27.2,27.4,26.9,26.9,79736,27.2,27.4,26.9,26.9,79736,0.0,1.0
2017-12-11,27.4,27.45,27.15,27.2,90548,27.4,27.45,27.15,27.2,90548,0.0,1.0
2017-12-12,27.35,27.4,27.2,27.275,56372,27.35,27.4,27.2,27.275,56372,0.0,1.0
2017-12-13,28.25,28.5,27.45,27.45,132829,28.25,28.5,27.45,27.45,132829,0.0,1.0
2017-12-14,28.1,28.45,28.05,28.35,100493,28.1,28.45,28.05,28.35,100493,0.0,1.0
2017-12-15,28.25,28.4,28.1,28.2,210069,28.25,28.4,28.1,28.2,210069,0.0,1.0
2017-12-18,28.15,28.7494,27.84,28.55,143238,28.15,28.7494,27.84,28.55,143238,0.0,1.0
2017-12-19,27.95,28.25,27.5,28.25,84355,27.95,28.25,27.5,28.25,84355,0.0,1.0
2017-12-20,27.95,28.15,27.75,28.0,43478,27.95,28.15,27.75,28.0,43478,0.0,1.0
2017-12-21,27.9,28.15,27.85,28.0,39586,27.9,28.15,27.85,28.0,39586,0.0,1.0
2017-12-22,28.0,28.15,27.8,27.8,37255,28.0,28.15,27.8,27.8,37255,0.0,1.0
2017-12-26,28.0,28.2,27.85,27.95,27061,28.0,28.2,27.85,27.95,27061,0.0,1.0
2017-12-27,28.35,28.55,28.05,28.05,60141,28.35,28.55,28.05,28.05,60141,0.0,1.0
2017-12-28,28.55,28.7,28.15,28.4,86569,28.55,28.7,28.15,28.4,86569,0.0,1.0
2017-12-29,28.4,28.65,28.3,28.55,60182,28.4,28.65,28.3,28.55,60182,0.0,1.0
2018-01-02,28.55,28.8,28.2,28.5,73149,28.55,28.8,28.2,28.5,73149,0.0,1.0
2018-01-03,28.6,29.15,28.5,28.55,72730,28.6,29.15,28.5,28.55,72730,0.0,1.0
2018-01-04,28.5,28.75,28.3,28.7,47745,28.5,28.75,28.3,28.7,47745,0.0,1.0
2018-01-05,28.6,28.8586,28.45,28.7,27096,28.6,28.8586,28.45,28.7,27096,0.0,1.0
2018-01-08,28.4,28.7305,28.25,28.6,50267,28.4,28.7305,28.25,28.6,50267,0.0,1.0
2018-01-09,28.3,28.45,28.1,28.45,46678,28.3,28.45,28.1,28.45,46678,0.0,1.0
2018-01-10,28.05,28.2,27.85,28.2,38791,28.05,28.2,27.85,28.2,38791,0.0,1.0
2018-01-11,27.9,28.1,27.65,28.1,78999,27.9,28.1,27.65,28.1,78999,0.0,1.0
2018-01-12,28.1,28.3,27.85,27.9,43099,28.1,28.3,27.85,27.9,43099,0.0,1.0
2018-01-16,28.15,28.45,28.05,28.05,52871,28.15,28.45,28.05,28.05,52871,0.0,1.0
2018-01-17,28.15,28.4,28.1,28.25,88605,28.15,28.4,28.1,28.25,88605,0.0,1.0
2018-01-18,28.65,28.7,28.1,28.2,77470,28.65,28.7,28.1,28.2,77470,0.0,1.0
2018-01-19,29.0,29.25,28.65,28.75,53774,29.0,29.25,28.65,28.75,53774,0.0,1.0
2018-01-22,28.85,29.05,28.65,29.05,59161,28.85,29.05,28.65,29.05,59161,0.0,1.0
2018-01-23,29.55,29.6,28.8,28.8,56205,29.55,29.6,28.8,28.8,56205,0.0,1.0
2018-01-24,30.15,30.3,29.65,29.65,109473,30.15,30.3,29.65,29.65,109473,0.0,1.0
2018-01-25,29.1,30.5,29.1,30.5,104337,29.1,30.5,29.1,30.5,104337,0.0,1.0
2018-01-26,29.0,29.25,28.975,29.2,87850,29.0,29.25,28.975,29.2,87850,0.0,1.0
2018-01-29,28.7,28.95,28.45,28.95,54945,28.7,28.95,28.45,28.95,54945,0.0,1.0
2018-01-30,28.4,28.7,28.3289,28.45,35347,28.4,28.7,28.3289,28.45,35347,0.0,1.0
2018-01-31,28.35,28.95,28.2,28.6,72745,28.35,28.95,28.2,28.6,72745,0.0,1.0
2018-02-01,28.5,28.7,28.05,28.25,76103,28.5,28.7,28.05,28.25,76103,0.0,1.0
2018-02-02,27.5,28.85,27.45,28.85,108418,27.5,28.85,27.45,28.85,108418,0.0,1.0
2018-02-05,26.75,27.4,26.65,27.3,91960,26.75,27.4,26.65,27.3,91960,0.0,1.0
2018-02-06,26.15,26.6,25.8,26.35,132337,26.15,26.6,25.8,26.35,132337,0.0,1.0
2018-02-07,25.8,26.05,25.75,26.05,69685,25.8,26.05,25.75,26.05,69685,0.0,1.0
2018-02-08,25.2,25.85,25.1,25.85,68519,25.2,25.85,25.1,25.85,68519,0.0,1.0
2018-02-09,25.55,25.7,24.85,25.35,130993,25.55,25.7,24.85,25.35,130993,0.0,1.0
2018-02-12,26.0,26.15,25.4004,25.75,94692,26.0,26.15,25.4004,25.75,94692,0.0,1.0
2018-02-13,26.45,26.6,25.85,25.85,55535,26.45,26.6,25.85,25.85,55535,0.0,1.0
2018-02-14,27.0,27.05,26.45,26.45,43067,27.0,27.05,26.45,26.45,43067,0.0,1.0
2018-02-15,27.25,27.35,26.7,26.9,39722,27.25,27.35,26.7,26.9,39722,0.0,1.0
2018-02-16,26.8,27.3,26.8,27.15,36538,26.8,27.3,26.8,27.15,36538,0.0,1.0
2018-02-20,26.55,26.85,26.45,26.65,66761,26.55,26.85,26.45,26.65,66761,0.0,1.0
2018-02-21,26.45,26.8,26.3,26.3,64053,26.45,26.8,26.3,26.3,64053,0.0,1.0
2018-02-22,26.05,26.5,25.9,26.4,44141,26.05,26.5,25.9,26.4,44141,0.0,1.0
2018-02-23,26.6,26.75,26.1,26.1,64713,26.6,26.75,26.1,26.1,64713,0.0,1.0
2018-02-26,26.4,26.65,26.35,26.65,43410,26.4,26.65,26.35,26.65,43410,0.0,1.0
2018-02-27,26.3,26.5,26.2,26.4,34609,26.3,26.5,26.2,26.4,34609,0.0,1.0
2018-02-28,26.45,26.8,26.3,26.4,77740,26.45,26.8,26.3,26.4,77740,0.0,1.0
2018-03-01,26.1,26.7,25.899,26.7,231757,26.1,26.7,25.899,26.7,231757,0.0,1.0
2018-03-02,26.5,26.55,25.95,25.95,83528,26.5,26.55,25.95,25.95,83528,0.0,1.0
2018-03-05,27.35,27.5,26.25,26.65,149339,27.35,27.5,26.25,26.65,149339,0.0,1.0
2018-03-06,27.3,27.55,26.65,27.35,140980,27.3,27.55,26.65,27.35,140980,0.0,1.0
2018-03-07,28.05,28.3,27.0,27.2,81969,28.05,28.3,27.0,27.2,81969,0.0,1.0
2018-03-08,28.4,28.5,28.0,28.25,53073,28.4,28.5,28.0,28.25,53073,0.0,1.0
2018-03-09,28.9,28.95,28.5,28.65,59921,28.9,28.95,28.5,28.65,59921,0.0,1.0
2018-03-12,29.0,29.2,28.75,28.75,84724,29.0,29.2,28.75,28.75,84724,0.0,1.0
2018-03-13,28.85,29.25,28.7932,29.25,87245,28.85,29.25,28.7932,29.25,87245,0.0,1.0
2018-03-14,28.95,29.15,28.6,29.1,54257,28.95,29.15,28.6,29.1,54257,0.0,1.0
2018-03-15,28.75,29.0,28.7,28.8,29061,28.75,29.0,28.7,28.8,29061,0.0,1.0
2018-03-16,28.55,28.8,28.4,28.65,42154,28.55,28.8,28.4,28.65,42154,0.0,1.0
2018-03-19,28.6,28.75,28.3,28.3,60856,28.6,28.75,28.3,28.3,60856,0.0,1.0
2018-03-20,29.1,29.25,28.45,28.45,56064,29.1,29.25,28.45,28.45,56064,0.0,1.0
2018-03-21,29.8,29.9,29.05,29.05,74960,29.8,29.9,29.05,29.05,74960,0.0,1.0
2018-03-22,28.85,29.8,28.85,29.5,60934,28.85,29.8,28.85,29.5,60934,0.0,1.0
2018-03-23,28.8,29.45,28.7,28.95,76833,28.8,29.45,28.7,28.95,76833,0.0,1.0
2018-03-26,29.15,29.225,28.75,29.15,65357,29.15,29.225,28.75,29.15,65357,0.0,1.0
2018-03-27,27.9,29.3,27.75,29.2,74250,27.9,29.3,27.75,29.2,74250,0.0,1.0
2018-03-28,27.8,28.15,27.65,27.9,65244,27.8,28.15,27.65,27.9,65244,0.0,1.0
2018-03-29,28.55,28.85,27.8,27.95,84398,28.55,28.85,27.8,27.95,84398,0.0,1.0
2018-04-02,28.1,28.6,28.0,28.6,43830,28.1,28.6,28.0,28.6,43830,0.0,1.0
2018-04-03,28.55,28.675,28.3,28.4,62913,28.55,28.675,28.3,28.4,62913,0.0,1.0
2018-04-04,28.85,29.05,27.975,28.4,96408,28.85,29.05,27.975,28.4,96408,0.0,1.0
2018-04-05,28.45,29.0,28.3,28.95,63167,28.45,29.0,28.3,28.95,63167,0.0,1.0
2018-04-06,28.2,28.55,28.1,28.55,59507,28.2,28.55,28.1,28.55,59507,0.0,1.0
2018-04-09,28.75,29.15,28.395,28.45,95055,28.75,29.15,28.395,28.45,95055,0.0,1.0
2018-04-10,28.65,29.0,28.5,29.0,36382,28.65,29.0,28.5,29.0,36382,0.0,1.0
2018-04-11,28.8,28.85,28.55,28.55,62442,28.8,28.85,28.55,28.55,62442,0.0,1.0
2018-04-12,28.9,29.15,28.65,28.65,37331,28.9,29.15,28.65,28.65,37331,0.0,1.0
2018-04-13,29.2,29.225,28.55,29.15,222505,29.2,29.225,28.55,29.15,222505,0.0,1.0
2018-04-16,29.35,29.45,29.025,29.15,63358,29.35,29.45,29.025,29.15,63358,0.0,1.0
2018-04-17,29.6,29.9,29.35,29.35,50303,29.6,29.9,29.35,29.35,50303,0.0,1.0
2018-04-18,29.6,29.7,29.4,29.6,26453,29.6,29.7,29.4,29.6,26453,0.0,1.0
2018-04-19,29.6,29.75,29.475,29.65,114836,29.6,29.75,29.475,29.65,114836,0.0,1.0
2018-04-20,29.85,30.0,29.35,29.45,238143,29.85,30.0,29.35,29.45,238143,0.0,1.0
2018-04-23,30.2,30.3,29.9,29.9,69369,30.2,30.3,29.9,29.9,69369,0.0,1.0
2018-04-24,29.7,30.55,29.6,30.3,106504,29.7,30.55,29.6,30.3,106504,0.0,1.0
2018-04-25,29.15,29.65,29.1,29.45,155585,29.15,29.65,29.1,29.45,155585,0.0,1.0
2018-04-26,29.5,29.7,29.25,29.3,91377,29.5,29.7,29.25,29.3,91377,0.0,1.0
2018-04-27,29.6,29.75,29.465,29.7,31030,29.6,29.75,29.465,29.7,31030,0.0,1.0
2018-04-30,29.55,29.9,29.5,29.7,30592,29.55,29.9,29.5,29.7,30592,0.0,1.0
2018-05-01,29.7,29.8,29.35,29.55,40107,29.7,29.8,29.35,29.55,40107,0.0,1.0
2018-05-02,29.65,30.15,29.525,29.9,38769,29.65,30.15,29.525,29.9,38769,0.0,1.0
2018-05-03,29.65,29.725,29.35,29.6,37998,29.65,29.725,29.35,29.6,37998,0.0,1.0
2018-05-04,29.5,29.65,29.45,29.45,49475,29.5,29.65,29.45,29.45,49475,0.0,1.0
2018-05-07,29.8,29.85,29.6063,29.7,20047,29.8,29.85,29.6063,29.7,20047,0.0,1.0
2018-05-08,29.85,29.95,29.5,29.65,24861,29.85,29.95,29.5,29.65,24861,0.0,1.0
2018-05-09,29.9,30.05,29.75,29.95,32173,29.9,30.05,29.75,29.95,32173,0.0,1.0
2018-05-10,30.05,30.1,29.7,29.95,66416,30.05,30.1,29.7,29.95,66416,0.0,1.0
2018-05-11,30.0,30.45,29.9,30.0,34368,30.0,30.45,29.9,30.0,34368,0.0,1.0
2018-05-14,30.1,30.125,29.85,29.95,47179,30.1,30.125,29.85,29.95,47179,0.0,1.0
2018-05-15,30.3,30.5,29.75,29.95,92091,30.3,30.5,29.75,29.95,92091,0.0,1.0
2018-05-16,30.45,30.6,30.25,30.35,45866,30.45,30.6,30.25,30.35,45866,0.0,1.0
2018-05-17,30.5,30.55,30.35,30.45,45900,30.5,30.55,30.35,30.45,45900,0.0,1.0
2018-05-18,30.8,30.9,30.3,30.35,30776,30.8,30.9,30.3,30.35,30776,0.0,1.0
2018-05-21,30.8,31.1,30.7,31.0,27940,30.8,31.1,30.7,31.0,27940,0.0,1.0
2018-05-22,30.2,30.825,30.0949,30.45,62845,30.2,30.825,30.0949,30.45,62845,0.0,1.0
2018-05-23,30.45,30.55,30.0,30.0,70076,30.45,30.55,30.0,30.0,70076,0.0,1.0
2018-05-24,30.3,30.5,30.1,30.45,34909,30.3,30.5,30.1,30.45,34909,0.0,1.0
2018-05-25,30.5,30.65,30.1,30.25,66827,30.5,30.65,30.1,30.25,66827,0.0,1.0
2018-05-29,30.85,31.0,30.5219,30.55,24075,30.85,31.0,30.5219,30.55,24075,0.0,1.0
2018-05-30,31.4,31.4,30.9,31.1,59833,31.4,31.4,30.9,31.1,59833,0.0,1.0
2018-05-31,29.8,30.8,29.25,30.65,236700,29.8,30.8,29.25,30.65,236700,0.0,1.0
2018-06-01,30.25,30.45,29.65,29.8,129211,30.25,30.45,29.65,29.8,129211,0.0,1.0
2018-06-04,30.8,30.95,30.35,30.45,53440,30.8,30.95,30.35,30.45,53440,0.0,1.0
2018-06-05,30.55,31.0,30.3,30.8,41407,30.55,31.0,30.3,30.8,41407,0.0,1.0
2018-06-06,30.4,30.75,30.2,30.5,29977,30.4,30.75,30.2,30.5,29977,0.0,1.0
2018-06-07,30.1,30.4,29.9,30.35,114580,30.1,30.4,29.9,30.35,114580,0.0,1.0
2018-06-08,30.35,30.55,30.0,30.0,42886,30.35,30.55,30.0,30.0,42886,0.0,1.0
2018-06-11,30.45,30.475,30.2,30.35,116101,30.45,30.475,30.2,30.35,116101,0.0,1.0
2018-06-12,31.0,31.1,30.4,30.6,34473,31.0,31.1,30.4,30.6,34473,0.0,1.0
2018-06-13,31.1,31.3,31.0,31.15,58696,31.1,31.3,31.0,31.15,58696,0.0,1.0
2018-06-14,31.35,31.55,31.0,31.0,41497,31.35,31.55,31.0,31.0,41497,0.0,1.0
2018-06-15,31.4,31.55,30.95,31.3,100790,31.4,31.55,30.95,31.3,100790,0.0,1.0
2018-06-18,31.55,31.6,31.0909,31.4,40167,31.55,31.6,31.0909,31.4,40167,0.0,1.0
2018-06-19,31.5,31.6,31.1,31.35,141169,31.5,31.6,31.1,31.35,141169,0.0,1.0
2018-06-20,31.65,31.95,31.45,31.5,55551,31.65,31.95,31.45,31.5,55551,0.0,1.0
2018-06-21,31.5,31.7,31.35,31.5,261275,31.5,31.7,31.35,31.5,261275,0.0,1.0
2018-06-22,31.6,31.65,31.325,31.55,81504,31.6,31.65,31.325,31.55,81504,0.0,1.0
2018-06-25,31.35,31.6,30.805,31.6,72482,31.35,31.6,30.805,31.6,72482,0.0,1.0
2018-06-26,31.55,31.8,31.2,31.45,49382,31.55,31.8,31.2,31.45,49382,0.0,1.0
2018-06-27,31.5,31.65,31.3,31.65,83541,31.5,31.65,31.3,31.65,83541,0.0,1.0
2018-06-28,31.95,32.2,31.45,31.45,57332,31.95,32.2,31.45,31.45,57332,0.0,1.0
2018-06-29,32.5,32.65,32.0,32.0,69812,32.5,32.65,32.0,32.0,69812,0.0,1.0
2018-07-02,32.7,32.75,32.25,32.25,30377,32.7,32.75,32.25,32.25,30377,0.0,1.0
2018-07-03,32.5,32.95,32.3,32.75,76433,32.5,32.95,32.3,32.75,76433,0.0,1.0
2018-07-05,32.8,32.9,32.55,32.75,43796,32.8,32.9,32.55,32.75,43796,0.0,1.0
2018-07-06,33.25,33.45,33.0,33.0,28295,33.25,33.45,33.0,33.0,28295,0.0,1.0
2018-07-09,34.1,34.3,33.45,33.55,84136,34.1,34.3,33.45,33.55,84136,0.0,1.0
2018-07-10,34.0,34.3,33.8,34.3,38666,34.0,34.3,33.8,34.3,38666,0.0,1.0
2018-07-11,33.4,34.0,33.3,33.95,52872,33.4,34.0,33.3,33.95,52872,0.0,1.0
2018-07-12,34.25,34.55,33.55,33.65,75122,34.25,34.55,33.55,33.65,75122,0.0,1.0
2018-07-13,34.1,34.35,34.0,34.35,33062,34.1,34.35,34.0,34.35,33062,0.0,1.0
2018-07-16,34.05,34.2,34.05,34.1,27288,34.05,34.2,34.05,34.1,27288,0.0,1.0
2018-07-17,34.35,34.4,33.85,33.85,35349,34.35,34.4,33.85,33.85,35349,0.0,1.0
2018-07-18,34.3,34.55,34.25,34.55,32863,34.3,34.55,34.25,34.55,32863,0.0,1.0
2018-07-19,34.45,34.55,34.05,34.3,51713,34.45,34.55,34.05,34.3,51713,0.0,1.0
2018-07-20,34.65,34.9,34.6,34.65,34921,34.65,34.9,34.6,34.65,34921,0.0,1.0
2018-07-23,34.55,34.65,34.35,34.65,40947,34.55,34.65,34.35,34.65,40947,0.0,1.0
2018-07-24,33.5,34.8,33.25,34.8,71587,33.5,34.8,33.25,34.8,71587,0.0,1.0
2018-07-25,34.0,34.05,33.25,33.3,77647,34.0,34.05,33.25,33.3,77647,0.0,1.0
2018-07-26,33.8,34.15,33.7,33.8,45781,33.8,34.15,33.7,33.8,45781,0.0,1.0
2018-07-27,32.85,33.85,32.65,33.75,60889,32.85,33.85,32.65,33.75,60889,0.0,1.0
2018-07-30,31.8,32.85,31.8,32.85,59555,31.8,32.85,31.8,32.85,59555,0.0,1.0
2018-07-31,31.9,32.05,31.55,31.8,200746,31.9,32.05,31.55,31.8,200746,0.0,1.0
2018-08-01,32.35,32.475,32.05,32.05,73663,32.35,32.475,32.05,32.05,73663,0.0,1.0
2018-08-02,32.7,32.925,32.0,32.0,78398,32.7,32.925,32.0,32.0,78398,0.0,1.0
2018-08-03,32.55,33.1,32.325,32.65,71822,32.55,33.1,32.325,32.65,71822,0.0,1.0
2018-08-06,32.9,33.05,32.5904,32.65,110730,32.9,33.05,32.5904,32.65,110730,0.0,1.0
2018-08-07,32.85,33.2733,32.7,32.85,214756,32.85,33.2733,32.7,32.85,214756,0.0,1.0
2018-08-08,33.25,33.3,32.85,32.875,259040,33.25,33.3,32.85,32.875,259040,0.0,1.0
2018-08-09,33.95,34.15,33.2,33.25,299659,33.95,34.15,33.2,33.25,299659,0.0,1.0
2018-08-10,33.6,33.9,33.1854,33.9,81488,33.6,33.9,33.1854,33.9,81488,0.0,1.0
2018-08-13,33.95,34.05,33.45,33.45,131506,33.95,34.05,33.45,33.45,131506,0.0,1.0
2018-08-14,34.25,34.5,33.8,34.0,151171,34.25,34.5,33.8,34.0,151171,0.0,1.0
2018-08-15,33.6,34.15,33.4,33.9,100568,33.6,34.15,33.4,33.9,100568,0.0,1.0
2018-08-16,33.5,34.0,33.45,33.8,65264,33.5,34.0,33.45,33.8,65264,0.0,1.0
2018-08-17,33.05,33.65,32.75,33.55,246057,33.05,33.65,32.75,33.55,246057,0.0,1.0
2018-08-20,33.1,33.15,32.75,33.1,103284,33.1,33.15,32.75,33.1,103284,0.0,1.0
2018-08-21,33.0,33.25,32.9,33.2,90581,33.0,33.25,32.9,33.2,90581,0.0,1.0
2018-08-22,33.45,33.65,32.8,33.05,141094,33.45,33.65,32.8,33.05,141094,0.0,1.0
2018-08-23,33.65,33.75,33.45,33.55,68127,33.65,33.75,33.45,33.55,68127,0.0,1.0
2018-08-24,33.8,33.925,33.45,33.8,58928,33.8,33.925,33.45,33.8,58928,0.0,1.0
2018-08-27,34.15,34.3,33.9,33.95,110725,34.15,34.3,33.9,33.95,110725,0.0,1.0
2018-08-28,34.4,34.55,33.85,34.2,90135,34.4,34.55,33.85,34.2,90135,0.0,1.0
2018-08-29,35.05,35.15,34.65,34.65,63724,35.05,35.15,34.65,34.65,63724,0.0,1.0
2018-08-30,35.1,35.8681,35.0,35.15,88427,35.1,35.8681,35.0,35.15,88427,0.0,1.0
2018-08-31,35.0,35.05,34.4,35.05,159524,35.0,35.05,34.4,35.05,159524,0.0,1.0
2018-09-04,34.85,35.05,34.3,34.85,125099,34.85,35.05,34.3,34.85,125099,0.0,1.0
2018-09-05,34.25,34.85,33.65,34.85,102946,34.25,34.85,33.65,34.85,102946,0.0,1.0
2018-09-06,33.9,34.356,32.7,34.1,233161,33.9,34.356,32.7,34.1,233161,0.0,1.0
2018-09-07,33.9,34.45,33.55,33.75,70667,33.9,34.45,33.55,33.75,70667,0.0,1.0
2018-09-10,33.6,34.05,33.3,34.0,85319,33.6,34.05,33.3,34.0,85319,0.0,1.0
2018-09-11,34.45,34.5,33.4,33.4,99712,34.45,34.5,33.4,33.4,99712,0.0,1.0
2018-09-12,34.4,34.65,34.1,34.6,83536,34.4,34.65,34.1,34.6,83536,0.0,1.0
2018-09-13,34.15,34.6,34.125,34.5,72546,34.15,34.6,34.125,34.5,72546,0.0,1.0
2018-09-14,33.85,34.2,33.75,34.2,49479,33.85,34.2,33.75,34.2,49479,0.0,1.0
2018-09-17,33.35,33.8,33.175,33.8,53254,33.35,33.8,33.175,33.8,53254,0.0,1.0
2018-09-18,33.65,33.9,33.15,33.15,84079,33.65,33.9,33.15,33.15,84079,0.0,1.0
2018-09-19,33.8,34.05,33.55,33.6,75764,33.8,34.05,33.55,33.6,75764,0.0,1.0
2018-09-20,34.45,34.6,33.85,33.85,85243,34.45,34.6,33.85,33.85,85243,0.0,1.0
2018-09-21,35.35,35.675,34.45,34.45,156400,35.35,35.675,34.45,34.45,156400,0.0,1.0
2018-09-24,34.35,35.25,34.25,35.25,70565,34.35,35.25,34.25,35.25,70565,0.0,1.0
2018-09-25,34.2,34.45,34.1,34.35,59420,34.2,34.45,34.1,34.35,59420,0.0,1.0
2018-09-26,34.05,34.375,33.7,34.2,108044,34.05,34.375,33.7,34.2,108044,0.0,1.0
2018-09-27,34.1,34.5,34.0,34.05,82729,34.1,34.5,34.0,34.05,82729,0.0,1.0
2018-09-28,33.9,34.55,33.85,34.05,51087,33.9,34.55,33.85,34.05,51087,0.0,1.0
2018-10-01,33.95,34.37,33.83,34.01,52816,33.95,34.37,33.83,34.01,52816,0.0,1.0
2018-10-02,32.76,34.07,32.69,33.94,54886,32.76,34.07,32.69,33.94,54886,0.0,1.0
2018-10-03,32.81,33.35,32.66,32.79,43356,32.81,33.35,32.66,32.79,43356,0.0,1.0
2018-10-04,31.48,32.86,31.4,32.72,143127,31.48,32.86,31.4,32.72,143127,0.0,1.0
2018-10-05,31.34,31.6,30.8,31.29,51789,31.34,31.6,30.8,31.29,51789,0.0,1.0
2018-10-08,31.12,32.03,30.77,31.16,76518,31.12,32.03,30.77,31.16,76518,0.0,1.0
2018-10-09,31.07,31.33,30.81,30.98,86548,31.07,31.33,30.81,30.98,86548,0.0,1.0
2018-10-10,30.01,30.9,29.75,30.9,154258,30.01,30.9,29.75,30.9,154258,0.0,1.0
2018-10-11,30.3,30.66,29.62,29.62,178381,30.3,30.66,29.62,29.62,178381,0.0,1.0
2018-10-12,31.4,31.44,30.73,30.73,178532,31.4,31.44,30.73,30.73,178532,0.0,1.0
2018-10-15,30.53,31.41,30.465,31.41,90330,30.53,31.41,30.465,31.41,90330,0.0,1.0
2018-10-16,31.51,31.53,30.87,30.89,104607,31.51,31.53,30.87,30.89,104607,0.0,1.0
2018-10-17,31.69,31.875,31.09,31.57,61809,31.69,31.875,31.09,31.57,61809,0.0,1.0
2018-10-18,30.84,31.71,30.79,31.71,65934,30.84,31.71,30.79,31.71,65934,0.0,1.0
2018-10-19,30.47,31.13,30.45,30.93,149913,30.47,31.13,30.45,30.93,149913,0.0,1.0
2018-10-22,31.55,31.71,30.48,30.48,126944,31.55,31.71,30.48,30.48,126944,0.0,1.0
2018-10-23,31.11,31.45,30.211,30.78,120912,31.11,31.45,30.211,30.78,120912,0.0,1.0
2018-10-24,30.34,31.32,30.34,31.13,52987,30.34,31.32,30.34,31.13,52987,0.0,1.0
2018-10-25,29.86,30.62,29.82,30.62,194022,29.86,30.62,29.82,30.62,194022,0.0,1.0
2018-10-26,29.71,30.08,29.1651,29.3,236187,29.71,30.08,29.1651,29.3,236187,0.0,1.0
2018-10-29,29.22,30.26,28.89,30.05,152843,29.22,30.26,28.89,30.05,152843,0.0,1.0
2018-10-30,29.35,29.6,28.95,29.14,75771,29.35,29.6,28.95,29.14,75771,0.0,1.0
2018-10-31,30.59,30.67,29.37,29.7,116375,30.59,30.67,29.37,29.7,116375,0.0,1.0
2018-11-01,30.87,31.17,30.5,30.71,64490,30.87,31.17,30.5,30.71,64490,0.0,1.0
2018-11-02,30.62,31.22,30.44,30.87,51508,30.62,31.22,30.44,30.87,51508,0.0,1.0
2018-11-05,30.71,30.8,30.25,30.61,165674,30.71,30.8,30.25,30.61,165674,0.0,1.0
2018-11-06,30.96,31.04,30.5,30.5,66771,30.96,31.04,30.5,30.5,66771,0.0,1.0
2018-11-07,31.29,31.79,31.15,31.15,94063,31.29,31.79,31.15,31.15,94063,0.0,1.0
2018-11-08,31.11,31.59,30.97,31.28,31578,31.11,31.59,30.97,31.28,31578,0.0,1.0
2018-11-09,30.49,31.23,30.32,30.87,48257,30.49,31.23,30.32,30.87,48257,0.0,1.0
2018-11-12,29.02,30.425,28.82,30.25,106517,29.02,30.425,28.82,30.25,106517,0.0,1.0
2018-11-13,28.44,29.27,28.32,29.27,109927,28.44,29.27,28.32,29.27,109927,0.0,1.0
2018-11-14,28.6,29.14,28.32,28.58,81789,28.6,29.14,28.32,28.58,81789,0.0,1.0
2018-11-15,28.65,28.9495,28.28,28.32,53909,28.65,28.9495,28.28,28.32,53909,0.0,1.0
2018-11-16,28.8,28.93,28.32,28.47,50235,28.8,28.93,28.32,28.47,50235,0.0,1.0
2018-11-19,27.41,28.74,27.26,28.74,117730,27.41,28.74,27.26,28.74,117730,0.0,1.0
2018-11-20,27.1,27.27,26.47,27.0,134467,27.1,27.27,26.47,27.0,134467,0.0,1.0
2018-11-21,27.6,27.9,27.2,27.2,59228,27.6,27.9,27.2,27.2,59228,0.0,1.0
2018-11-23,27.78,27.95,27.6,27.6,14969,27.78,27.95,27.6,27.6,14969,0.0,1.0
2018-11-26,28.5,28.56,27.79,28.1,71916,28.5,28.56,27.79,28.1,71916,0.0,1.0
2018-11-27,27.93,28.45,27.84,28.31,64112,27.93,28.45,27.84,28.31,64112,0.0,1.0
2018-11-28,28.88,29.01,27.94,27.94,65385,28.88,29.01,27.94,27.94,65385,0.0,1.0
2018-11-29,28.91,29.37,28.27,28.4,137497,28.91,29.37,28.27,28.4,137497,0.0,1.0
2018-11-30,29.42,29.52,28.72,28.92,95833,29.42,29.52,28.72,28.92,95833,0.0,1.0
2018-12-03,29.61,30.13,29.23,30.0,114633,29.61,30.13,29.23,30.0,114633,0.0,1.0
2018-12-04,28.49,29.75,28.41,29.71,112258,28.49,29.75,28.41,29.71,112258,0.0,1.0
2018-12-06,27.74,27.94,27.27,27.73,122420,27.74,27.94,27.27,27.73,122420,0.0,1.0
2018-12-07,27.64,28.24,27.43,27.91,96570,27.64,28.24,27.43,27.91,96570,0.0,1.0
2018-12-10,28.12,28.27,27.37,27.65,168802,28.12,28.27,27.37,27.65,168802,0.0,1.0
2018-12-11,28.01,28.53,27.8454,28.53,77888,28.01,28.53,27.8454,28.53,77888,0.0,1.0
2018-12-12,28.37,29.04,28.25,28.27,64206,28.37,29.04,28.25,28.27,64206,0.0,1.0
2018-12-13,28.38,28.7,28.31,28.43,62190,28.38,28.7,28.31,28.43,62190,0.0,1.0
2018-12-14,26.93,28.2,26.87,28.08,159971,26.93,28.2,26.87,28.08,159971,0.0,1.0
2018-12-17,26.37,27.19,26.32,26.94,126010,26.37,27.19,26.32,26.94,126010,0.0,1.0
2018-12-18,27.17,27.26,26.42,26.42,128609,27.17,27.26,26.42,26.42,128609,0.0,1.0
2018-12-19,27.18,27.75,26.98,27.16,101218,27.18,27.75,26.98,27.16,101218,0.0,1.0
2018-12-20,26.47,27.36,26.185,27.02,105877,26.47,27.36,26.185,27.02,105877,0.0,1.0
2018-12-21,25.55,26.48,25.45,26.48,277491,25.55,26.48,25.45,26.48,277491,0.0,1.0
2018-12-24,25.45,25.77,25.21,25.21,32365,25.45,25.77,25.21,25.21,32365,0.0,1.0
2018-12-26,26.02,26.02,25.26,25.5,67652,26.02,26.02,25.26,25.5,67652,0.0,1.0
2018-12-27,26.3,26.36,25.65,25.65,107268,26.3,26.36,25.65,25.65,107268,0.0,1.0
2018-12-28,26.26,26.58,26.1,26.56,89032,26.26,26.58,26.1,26.56,89032,0.0,1.0
2018-12-31,26.46,26.71,26.12,26.61,69157,26.46,26.71,26.12,26.61,69157,0.0,1.0
2019-01-02,26.28,26.62,26.0,26.11,103227,26.28,26.62,26.0,26.11,103227,0.0,1.0
2019-01-03,25.25,26.345,25.19,26.345,108450,25.25,26.345,25.19,26.345,108450,0.0,1.0
2019-01-04,26.32,26.39,25.47,25.7,93012,26.32,26.39,25.47,25.7,93012,0.0,1.0
2019-01-07,27.34,27.44,26.3,26.4,110291,27.34,27.44,26.3,26.4,110291,0.0,1.0
2019-01-08,28.1,28.15,27.47,27.47,68514,28.1,28.15,27.47,27.47,68514,0.0,1.0
2019-01-09,28.29,28.59,28.17,28.59,76517,28.29,28.59,28.17,28.59,76517,0.0,1.0
2019-01-10,28.47,28.58,27.87,28.0,54599,28.47,28.58,27.87,28.0,54599,0.0,1.0
2019-01-11,28.58,28.73,28.28,28.44,48553,28.58,28.73,28.28,28.44,48553,0.0,1.0
2019-01-14,28.31,28.55,28.03,28.31,63938,28.31,28.55,28.03,28.31,63938,0.0,1.0
2019-01-15,28.58,28.74,28.22,28.22,51652,28.58,28.74,28.22,28.22,51652,0.0,1.0
2019-01-16,28.9,28.93,28.7,28.7,35575,28.9,28.93,28.7,28.7,35575,0.0,1.0
2019-01-17,29.22,29.24,28.8,28.8,56456,29.22,29.24,28.8,28.8,56456,0.0,1.0
2019-01-18,30.15,30.39,29.32,29.32,104799,30.15,30.39,29.32,29.32,104799,0.0,1.0
2019-01-22,30.02,30.54,29.6,30.37,74383,30.02,30.54,29.6,30.37,74383,0.0,1.0
2019-01-23,30.52,30.56,29.97,30.14,102308,30.52,30.56,29.97,30.14,102308,0.0,1.0
2019-01-24,30.75,30.93,30.51,30.61,68111,30.75,30.93,30.51,30.61,68111,0.0,1.0
2019-01-25,30.64,30.88,29.23,29.38,302624,30.64,30.88,29.23,29.38,302624,0.0,1.0
2019-01-28,30.22,30.62,29.78,30.5,104879,30.22,30.62,29.78,30.5,104879,0.0,1.0
2019-01-29,30.21,30.47,30.045,30.2,86131,30.21,30.47,30.045,30.2,86131,0.0,1.0
2019-01-30,30.72,31.03,30.365,30.46,68731,30.72,31.03,30.365,30.46,68731,0.0,1.0
2019-01-31,31.06,31.26,30.72,30.91,112382,31.06,31.26,30.72,30.91,112382,0.0,1.0
2019-02-01,31.73,31.74,31.28,31.34,71251,31.73,31.74,31.28,31.34,71251,0.0,1.0
2019-02-04,32.06,32.14,31.62,31.62,58330,32.06,32.14,31.62,31.62,58330,0.0,1.0
2019-02-05,32.28,32.38,32.06,32.24,36025,32.28,32.38,32.06,32.24,36025,0.0,1.0
2019-02-06,31.85,32.03,31.68,31.89,37261,31.85,32.03,31.68,31.89,37261,0.0,1.0
2019-02-07,31.51,31.84,31.46,31.51,50710,31.51,31.84,31.46,31.51,50710,0.0,1.0
2019-02-08,31.91,31.99,31.42,31.47,49335,31.91,31.99,31.42,31.47,49335,0.0,1.0
2019-02-11,32.19,32.24,31.91,31.91,292723,32.19,32.24,31.91,31.91,292723,0.0,1.0
2019-02-12,32.34,32.47,32.03,32.47,72991,32.34,32.47,32.03,32.47,72991,0.0,1.0
2019-02-13,32.48,32.63,32.14,32.15,50104,32.48,32.63,32.14,32.15,50104,0.0,1.0
2019-02-14,32.9,33.02,32.38,32.48,41458,32.9,33.02,32.38,32.48,41458,0.0,1.0
2019-02-15,33.17,33.21,32.79,33.21,126446,33.17,33.21,32.79,33.21,126446,0.0,1.0
2019-02-19,33.4,33.565,32.95,32.96,103214,33.4,33.565,32.95,32.96,103214,0.0,1.0
2019-02-20,33.55,33.57,33.27,33.39,131110,33.55,33.57,33.27,33.39,131110,0.0,1.0
2019-02-21,33.79,33.99,33.45,33.55,109232,33.79,33.99,33.45,33.55,109232,0.0,1.0
2019-02-22,34.16,34.19,33.8,33.8,83565,34.16,34.19,33.8,33.8,83565,0.0,1.0
2019-02-25,34.37,34.73,34.31,34.38,97409,34.37,34.73,34.31,34.38,97409,0.0,1.0
2019-02-26,34.54,34.6,34.23,34.31,56283,34.54,34.6,34.23,34.31,56283,0.0,1.0
2019-02-27,34.66,34.78,34.45,34.54,58077,34.66,34.78,34.45,34.54,58077,0.0,1.0
2019-02-28,34.54,34.77,34.45,34.67,133092,34.54,34.77,34.45,34.67,133092,0.0,1.0
2019-03-01,34.52,34.66,34.41,34.57,81610,34.52,34.66,34.41,34.57,81610,0.0,1.0
2019-03-04,34.57,34.67,34.44,34.57,125067,34.57,34.67,34.44,34.57,125067,0.0,1.0
2019-03-05,34.39,34.78,34.36,34.7,115507,34.39,34.78,34.36,34.7,115507,0.0,1.0
2019-03-06,34.08,34.39,33.75,34.305,146255,34.08,34.39,33.75,34.305,146255,0.0,1.0
2019-03-07,34.35,34.83,33.7,33.91,176038,34.35,34.83,33.7,33.91,176038,0.0,1.0
2019-03-08,34.62,34.68,33.79,34.01,96421,34.62,34.68,33.79,34.01,96421,0.0,1.0
2019-03-11,35.56,35.8,34.63,34.63,108173,35.56,35.8,34.63,34.63,108173,0.0,1.0
2019-03-12,35.59,35.7,35.24,35.57,105777,35.59,35.7,35.24,35.57,105777,0.0,1.0
2019-03-13,34.98,35.76,34.93,35.76,96039,34.98,35.76,34.93,35.76,96039,0.0,1.0
2019-03-14,35.37,35.44,34.72,34.94,69461,35.37,35.44,34.72,34.94,69461,0.0,1.0
2019-03-15,34.94,35.51,34.85,35.51,88413,34.94,35.51,34.85,35.51,88413,0.0,1.0
2019-03-18,35.34,35.39,34.81,34.94,66636,35.34,35.39,34.81,34.94,66636,0.0,1.0
2019-03-19,35.66,35.76,35.32,35.52,44837,35.66,35.76,35.32,35.52,44837,0.0,1.0
2019-03-20,35.39,35.75,35.38,35.51,43498,35.39,35.75,35.38,35.51,43498,0.0,1.0
2019-03-21,35.79,35.9,35.14,35.22,79947,35.79,35.9,35.14,35.22,79947,0.0,1.0
2019-03-22,34.5,35.68,34.43,35.445,69462,34.5,35.68,34.43,35.445,69462,0.0,1.0
2019-03-25,34.87,34.99,34.141,34.5,56670,34.87,34.99,34.141,34.5,56670,0.0,1.0
2019-03-26,34.89,35.21,34.66,35.21,148019,34.89,35.21,34.66,35.21,148019,0.0,1.0
2019-03-27,35.64,35.7,34.8,34.94,94524,35.64,35.7,34.8,34.94,94524,0.0,1.0
2019-03-28,35.96,36.12,35.56,35.65,75294,35.96,36.12,35.56,35.65,75294,0.0,1.0
2019-03-29,36.38,36.44,35.94,36.32,55822,36.38,36.44,35.94,36.32,55822,0.0,1.0
2019-04-01,37.11,37.18,36.65,36.7,80808,37.11,37.18,36.65,36.7,80808,0.0,1.0
2019-04-02,37.61,37.9,37.05,37.4,112572,37.61,37.9,37.05,37.4,112572,0.0,1.0
2019-04-03,38.27,38.31,37.7008,37.85,107823,38.27,38.31,37.7008,37.85,107823,0.0,1.0
2019-04-04,38.45,38.53,38.05,38.24,344805,38.45,38.53,38.05,38.24,344805,0.0,1.0
2019-04-05,38.47,38.7,38.25,38.54,63600,38.47,38.7,38.25,38.54,63600,0.0,1.0
2019-04-08,39.05,39.16,38.46,38.57,65837,39.05,39.16,38.46,38.57,65837,0.0,1.0
2019-04-09,39.2,39.27,38.95,39.02,78013,39.2,39.27,38.95,39.02,78013,0.0,1.0
2019-04-10,38.95,39.99,38.92,39.14,832351,38.95,39.99,38.92,39.14,832351,0.0,1.0
2019-04-11,37.53,38.76,37.035,38.76,359915,37.53,38.76,37.035,38.76,359915,0.0,1.0
2019-04-12,37.85,38.02,37.35,37.5,82973,37.85,38.02,37.35,37.5,82973,0.0,1.0
2019-04-15,37.69,38.2295,37.55,37.92,70353,37.69,38.2295,37.55,37.92,70353,0.0,1.0
2019-04-16,37.59,38.15,37.52,37.75,83668,37.59,38.15,37.52,37.75,83668,0.0,1.0
2019-04-17,37.77,37.89,37.22,37.89,71549,37.77,37.89,37.22,37.89,71549,0.0,1.0
2019-04-18,37.71,37.87,37.35,37.81,62795,37.71,37.87,37.35,37.81,62795,0.0,1.0
2019-04-22,38.16,38.27,37.53,37.53,46911,38.16,38.27,37.53,37.53,46911,0.0,1.0
2019-04-23,37.42,38.65,37.36,38.22,123894,37.42,38.65,37.36,38.22,123894,0.0,1.0
2019-04-24,37.98,38.11,37.39,37.42,139904,37.98,38.11,37.39,37.42,139904,0.0,1.0
2019-04-25,38.65,38.75,38.0225,38.19,116894,38.65,38.75,38.0225,38.19,116894,0.0,1.0
2019-04-26,39.19,39.6,38.77,38.92,135568,39.19,39.6,38.77,38.92,135568,0.0,1.0
2019-04-29,39.68,39.76,39.19,39.32,93376,39.68,39.76,39.19,39.32,93376,0.0,1.0
2019-04-30,39.98,40.169,39.6451,40.0,108782,39.98,40.169,39.6451,40.0,108782,0.0,1.0
2019-05-01,40.01,40.11,39.69,40.11,112051,40.01,40.11,39.69,40.11,112051,0.0,1.0
2019-05-02,40.19,40.58,39.69,40.18,98927,40.19,40.58,39.69,40.18,98927,0.0,1.0
2019-05-03,40.85,40.98,40.14,40.39,86019,40.85,40.98,40.14,40.39,86019,0.0,1.0
2019-05-06,40.63,40.92,40.13,40.4,113725,40.63,40.92,40.13,40.4,113725,0.0,1.0
2019-05-07,40.28,40.7,40.01,40.37,127483,40.28,40.7,40.01,40.37,127483,0.0,1.0
2019-05-08,40.53,40.79,40.145,40.145,172473,40.53,40.79,40.145,40.145,172473,0.0,1.0
2019-05-09,40.67,40.71,40.0,40.07,106451,40.67,40.71,40.0,40.07,106451,0.0,1.0
2019-05-10,40.32,40.9,39.89,40.62,152396,40.32,40.9,39.89,40.62,152396,0.0,1.0
2019-05-13,39.34,40.02,39.31,39.95,135854,39.34,40.02,39.31,39.95,135854,0.0,1.0
2019-05-14,40.07,40.49,39.1,39.2,92350,40.07,40.49,39.1,39.2,92350,0.0,1.0
2019-05-15,40.17,40.49,39.73,39.75,93732,40.17,40.49,39.73,39.75,93732,0.0,1.0
2019-05-16,40.83,40.87,39.92,39.92,268336,40.83,40.87,39.92,39.92,268336,0.0,1.0
2019-05-17,40.5,40.85,40.44,40.71,162914,40.5,40.85,40.44,40.71,162914,0.0,1.0
2019-05-20,40.34,40.59,40.05,40.29,57086,40.34,40.59,40.05,40.29,57086,0.0,1.0
2019-05-21,40.87,41.19,40.55,40.55,76448,40.87,41.19,40.55,40.55,76448,0.0,1.0
2019-05-22,41.14,41.48,40.6254,40.73,152623,41.14,41.48,40.6254,40.73,152623,0.0,1.0
2019-05-23,40.6,40.87,40.37,40.87,130896,40.6,40.87,40.37,40.87,130896,0.0,1.0
2019-05-24,40.45,40.9,40.3,40.79,61404,40.45,40.9,40.3,40.79,61404,0.0,1.0
2019-05-28,41.1,41.6,40.59,40.9,144145,41.1,41.6,40.59,40.9,144145,0.0,1.0
2019-05-29,40.37,41.04,40.19,40.97,103937,40.37,41.04,40.19,40.97,103937,0.0,1.0
2019-05-30,40.82,41.426,40.25,40.25,187077,40.82,41.426,40.25,40.25,187077,0.0,1.0
2019-05-31,40.1,40.57,39.65,40.23,122379,40.1,40.57,39.65,40.23,122379,0.0,1.0
2019-06-03,39.02,40.08,38.49,40.08,189509,39.02,40.08,38.49,40.08,189509,0.0,1.0
2019-06-04,39.0,39.16,38.34,39.16,131672,39.0,39.16,38.34,39.16,131672,0.0,1.0
2019-06-05,36.63,38.5147,36.43,37.44,659438,36.63,38.5147,36.43,37.44,659438,0.0,1.0
2019-06-06,37.71,38.46,36.6,36.9,1697870,37.71,38.46,36.6,36.9,1697870,0.0,1.0
2019-06-07,38.71,38.82,37.9,38.0,341591,38.71,38.82,37.9,38.0,341591,0.0,1.0
2019-06-10,38.79,39.33,38.5,38.8,216625,38.79,39.33,38.5,38.8,216625,0.0,1.0
2019-06-11,39.21,39.93,38.74,39.45,228330,39.21,39.93,38.74,39.45,228330,0.0,1.0
2019-06-12,38.8,39.31,38.61,39.04,131482,38.8,39.31,38.61,39.04,131482,0.0,1.0
2019-06-13,38.35,38.97,38.21,38.82,119062,38.35,38.97,38.21,38.82,119062,0.0,1.0
2019-06-14,37.98,38.3,37.79,38.3,104121,37.98,38.3,37.79,38.3,104121,0.0,1.0
2019-06-17,38.26,38.64,37.92,37.92,131286,38.26,38.64,37.92,37.92,131286,0.0,1.0
2019-06-18,38.13,38.87,38.07,38.45,115920,38.13,38.87,38.07,38.45,115920,0.0,1.0
2019-06-19,37.98,38.24,37.39,38.1,191856,37.98,38.24,37.39,38.1,191856,0.0,1.0
2019-06-20,38.0,38.67,37.98,38.5,124901,38.0,38.67,37.98,38.5,124901,0.0,1.0
2019-06-21,36.8,37.82,36.76,37.79,155310,36.8,37.82,36.76,37.79,155310,0.0,1.0
2019-06-24,37.15,37.48,36.82,36.83,184009,37.15,37.48,36.82,36.83,184009,0.0,1.0
2019-06-25,36.35,37.33,36.27,37.04,139090,36.35,37.33,36.27,37.04,139090,0.0,1.0
2019-06-26,36.26,36.68,35.97,36.5,139898,36.26,36.68,35.97,36.5,139898,0.0,1.0
2019-06-27,36.69,37.22,36.32,36.94,207027,36.69,37.22,36.32,36.94,207027,0.0,1.0
2019-06-28,36.95,37.02,36.32,36.7,95409,36.95,37.02,36.32,36.7,95409,0.0,1.0
2019-07-01,36.9,37.26,36.78,37.26,41057,36.9,37.26,36.78,37.26,41057,0.0,1.0
2019-07-02,37.59,37.66,36.59,36.66,149518,37.59,37.66,36.59,36.66,149518,0.0,1.0
2019-07-03,37.51,37.7,37.33,37.36,127872,37.51,37.7,37.33,37.36,127872,0.0,1.0
2019-07-05,37.32,37.47,36.901,37.34,71305,37.32,37.47,36.901,37.34,71305,0.0,1.0
2019-07-08,37.02,37.25,36.95,37.17,212315,37.02,37.25,36.95,37.17,212315,0.0,1.0
2019-07-09,36.72,37.3,36.66,36.9,94049,36.72,37.3,36.66,36.9,94049,0.0,1.0
2019-07-10,36.67,37.21,36.6144,36.72,95187,36.67,37.21,36.6144,36.72,95187,0.0,1.0
2019-07-11,36.66,36.865,36.45,36.73,138296,36.66,36.865,36.45,36.73,138296,0.0,1.0
2019-07-12,36.62,36.89,36.35,36.66,135007,36.62,36.89,36.35,36.66,135007,0.0,1.0
2019-07-15,37.43,37.55,36.59,36.59,82201,37.43,37.55,36.59,36.59,82201,0.0,1.0
2019-07-16,36.61,37.44,36.6,37.44,70252,36.61,37.44,36.6,37.44,70252,0.0,1.0
2019-07-17,36.61,37.0,36.56,36.79,163398,36.61,37.0,36.56,36.79,163398,0.0,1.0
2019-07-18,36.84,36.91,36.47,36.54,88663,36.84,36.91,36.47,36.54,88663,0.0,1.0
2019-07-19,36.87,37.25,36.81,36.93,77790,36.87,37.25,36.81,36.93,77790,0.0,1.0
2019-07-22,37.1,37.53,36.84,36.91,90582,37.1,37.53,36.84,36.91,90582,0.0,1.0
2019-07-23,36.92,37.19,36.63,36.96,106081,36.92,37.19,36.63,36.96,106081,0.0,1.0
2019-07-24,37.56,37.5613,36.76,36.96,100541,37.56,37.5613,36.76,36.96,100541,0.0,1.0
2019-07-25,37.73,37.91,37.39,37.41,64442,37.73,37.91,37.39,37.41,64442,0.0,1.0
2019-07-26,38.14,38.48,37.8,37.8,142974,38.14,38.48,37.8,37.8,142974,0.0,1.0
2019-07-29,37.66,38.15,37.35,38.15,81821,37.66,38.15,37.35,38.15,81821,0.0,1.0
2019-07-30,36.97,37.68,36.77,37.6,90959,36.97,37.68,36.77,37.6,90959,0.0,1.0
2019-07-31,36.3,37.1609,35.915,36.95,111611,36.3,37.1609,35.915,36.95,111611,0.0,1.0
2019-08-01,36.3,36.97,35.47,35.47,96343,36.3,36.97,35.47,35.47,96343,0.0,1.0
2019-08-02,35.57,36.08,35.17,36.05,71173,35.57,36.08,35.17,36.05,71173,0.0,1.0
2019-08-05,34.57,35.21,34.28,35.0,51713,34.57,35.21,34.28,35.0,51713,0.0,1.0
2019-08-06,34.36,35.525,34.08,34.24,80212,34.36,35.525,34.08,34.24,80212,0.0,1.0
2019-08-07,34.12,34.335,33.84,34.14,70123,34.12,34.335,33.84,34.14,70123,0.0,1.0
2019-08-08,35.21,35.2439,34.22,34.41,38341,35.21,35.2439,34.22,34.41,38341,0.0,1.0
2019-08-09,34.88,35.12,34.7,35.08,44763,34.88,35.12,34.7,35.08,44763,0.0,1.0
2019-08-12,34.21,34.81,34.06,34.59,50079,34.21,34.81,34.06,34.59,50079,0.0,1.0
2019-08-13,34.7,34.87,34.05,34.05,96539,34.7,34.87,34.05,34.05,96539,0.0,1.0
2019-08-14,33.69,34.44,33.495,34.29,81980,33.69,34.44,33.495,34.29,81980,0.0,1.0
2019-08-15,33.68,33.99,33.35,33.65,122909,33.68,33.99,33.35,33.65,122909,0.0,1.0
2019-08-16,34.28,34.36,33.71,33.73,58889,34.28,34.36,33.71,33.73,58889,0.0,1.0
2019-08-19,34.74,34.795,34.49,34.59,58731,34.74,34.795,34.49,34.59,58731,0.0,1.0
2019-08-20,34.61,34.81,34.59,34.61,87446,34.61,34.81,34.59,34.61,87446,0.0,1.0
2019-08-21,35.53,35.82,35.02,35.02,127722,35.53,35.82,35.02,35.02,127722,0.0,1.0
2019-08-22,35.57,35.89,35.08,35.79,124057,35.57,35.89,35.08,35.79,124057,0.0,1.0
2019-08-23,35.02,36.02,34.98,35.58,98569,35.02,36.02,34.98,35.58,98569,0.0,1.0
2019-08-26,34.73,35.255,34.36,35.2,162545,34.73,35.255,34.36,35.2,162545,0.0,1.0
2019-08-27,34.86,35.11,34.51,34.75,132009,34.86,35.11,34.51,34.75,132009,0.0,1.0
2019-08-28,34.61,34.8,34.29,34.505,83667,34.61,34.8,34.29,34.505,83667,0.0,1.0
2019-08-29,35.19,35.28,34.9,34.9,115548,35.19,35.28,34.9,34.9,115548,0.0,1.0
2019-08-30,35.48,35.52,34.88,35.24,75325,35.48,35.52,34.88,35.24,75325,0.0,1.0
2019-09-03,35.53,35.68,35.25,35.26,74889,35.53,35.68,35.25,35.26,74889,0.0,1.0
2019-09-04,36.24,36.45,35.73,35.92,142496,36.24,36.45,35.73,35.92,142496,0.0,1.0
2019-09-05,39.93,40.99,36.25,36.25,292243,39.93,40.99,36.25,36.25,292243,0.0,1.0
2019-09-06,39.9,40.83,39.89,40.1,136862,39.9,40.83,39.89,40.1,136862,0.0,1.0
2019-09-09,39.75,39.96,39.25,39.91,95476,39.75,39.96,39.25,39.91,95476,0.0,1.0
2019-09-10,39.44,39.94,39.19,39.37,90055,39.44,39.94,39.19,39.37,90055,0.0,1.0
2019-09-11,39.82,40.0,39.33,39.33,76013,39.82,40.0,39.33,39.33,76013,0.0,1.0
2019-09-12,39.73,40.1,39.54,39.7196,78367,39.73,40.1,39.54,39.7196,78367,0.0,1.0
2019-09-13,39.75,39.86,39.5,39.85,93410,39.75,39.86,39.5,39.85,93410,0.0,1.0
2019-09-16,39.81,39.92,39.34,39.49,109511,39.81,39.92,39.34,39.49,109511,0.0,1.0
2019-09-17,39.25,39.8,39.09,39.76,155111,39.25,39.8,39.09,39.76,155111,0.0,1.0
2019-09-18,39.47,39.47,38.94,39.14,47502,39.47,39.47,38.94,39.14,47502,0.0,1.0
2019-09-19,39.66,39.93,39.4,39.75,68027,39.66,39.93,39.4,39.75,68027,0.0,1.0
2019-09-20,39.81,40.15,39.56,39.89,74162,39.81,40.15,39.56,39.89,74162,0.0,1.0
2019-09-23,39.33,39.92,39.2,39.92,88003,39.33,39.92,39.2,39.92,88003,0.0,1.0
2019-09-24,39.47,39.66,39.12,39.52,71709,39.47,39.66,39.12,39.52,71709,0.0,1.0
2019-09-25,39.59,39.62,38.6,39.19,50195,39.59,39.62,38.6,39.19,50195,0.0,1.0
2019-09-26,39.83,39.875,39.26,39.4,87699,39.83,39.875,39.26,39.4,87699,0.0,1.0
2019-09-27,39.66,40.48,39.64,39.74,111895,39.66,40.48,39.64,39.74,111895,0.0,1.0
2019-09-30,40.31,40.41,39.47,39.86,78329,40.31,40.41,39.47,39.86,78329,0.0,1.0
2019-10-01,39.68,40.66,39.61,40.24,58686,39.68,40.66,39.61,40.24,58686,0.0,1.0
2019-10-02,38.85,39.47,38.29,39.31,78038,38.85,39.47,38.29,39.31,78038,0.0,1.0
2019-10-03,39.11,39.355,38.35,38.9,48894,39.11,39.355,38.35,38.9,48894,0.0,1.0
2019-10-04,39.6,39.64,39.17,39.17,41712,39.6,39.64,39.17,39.17,41712,0.0,1.0
2019-10-07,39.6,39.7825,39.5,39.55,32810,39.6,39.7825,39.5,39.55,32810,0.0,1.0
2019-10-08,39.18,39.6,39.07,39.44,39991,39.18,39.6,39.07,39.44,39991,0.0,1.0
2019-10-09,39.21,39.6,39.19,39.34,45087,39.21,39.6,39.19,39.34,45087,0.0,1.0
2019-10-10,39.49,39.71,39.16,39.22,40348,39.49,39.71,39.16,39.22,40348,0.0,1.0
2019-10-11,40.4,40.68,39.99,40.13,72802,40.4,40.68,39.99,40.13,72802,0.0,1.0
2019-10-14,40.05,40.345,40.0,40.27,21587,40.05,40.345,40.0,40.27,21587,0.0,1.0
2019-10-15,40.47,41.05,40.135,40.28,52834,40.47,41.05,40.135,40.28,52834,0.0,1.0
2019-10-16,40.28,40.48,39.88,40.38,91308,40.28,40.48,39.88,40.38,91308,0.0,1.0
2019-10-17,40.51,40.71,40.31,40.38,38259,40.51,40.71,40.31,40.38,38259,0.0,1.0
2019-10-18,39.33,40.41,39.02,40.16,86532,39.33,40.41,39.02,40.16,86532,0.0,1.0
2019-10-21,39.6,39.9,39.18,39.34,46362,39.6,39.9,39.18,39.34,46362,0.0,1.0
2019-10-22,39.37,39.9,39.28,39.89,48111,39.37,39.9,39.28,39.89,48111,0.0,1.0
2019-10-23,38.68,39.51,38.245,39.38,50441,38.68,39.51,38.245,39.38,50441,0.0,1.0
2019-10-24,38.78,39.19,38.7,39.19,44481,38.78,39.19,38.7,39.19,44481,0.0,1.0
2019-10-25,38.25,38.74,38.1,38.639,39029,38.25,38.74,38.1,38.639,39029,0.0,1.0
2019-10-28,38.87,39.04,38.37,38.47,69077,38.87,39.04,38.37,38.47,69077,0.0,1.0
2019-10-29,39.2,39.27,38.7,39.0,62405,39.2,39.27,38.7,39.0,62405,0.0,1.0
2019-10-30,39.08,39.34,38.695,39.13,104190,39.08,39.34,38.695,39.13,104190,0.0,1.0
2019-10-31,38.91,39.205,38.68,39.13,67443,38.91,39.205,38.68,39.13,67443,0.0,1.0
2019-11-01,39.55,39.65,39.25,39.41,73814,39.55,39.65,39.25,39.41,73814,0.0,1.0
2019-11-04,39.8,39.89,39.32,39.42,59152,39.8,39.89,39.32,39.42,59152,0.0,1.0
2019-11-05,38.88,40.01,38.85,39.88,82666,38.88,40.01,38.85,39.88,82666,0.0,1.0
2019-11-06,38.88,39.26,38.65,39.26,86243,38.88,39.26,38.65,39.26,86243,0.0,1.0
2019-11-07,39.1,39.23,38.9,39.21,36932,39.1,39.23,38.9,39.21,36932,0.0,1.0
2019-11-08,40.42,40.47,39.04,39.04,102620,40.42,40.47,39.04,39.04,102620,0.0,1.0
2019-11-11,40.38,40.53,40.08,40.08,41537,40.38,40.53,40.08,40.08,41537,0.0,1.0
2019-11-12,39.87,40.84,39.78,40.42,41216,39.87,40.84,39.78,40.42,41216,0.0,1.0
2019-11-13,40.31,40.33,39.6,39.6,62328,40.31,40.33,39.6,39.6,62328,0.0,1.0
2019-11-14,40.4,40.86,40.33,40.43,44500,40.4,40.86,40.33,40.43,44500,0.0,1.0
2019-11-15,41.13,41.28,40.25,40.56,54415,41.13,41.28,40.25,40.56,54415,0.0,1.0
2019-11-18,41.55,41.59,40.905,41.18,53867,41.55,41.59,40.905,41.18,53867,0.0,1.0
2019-11-19,41.8,42.13,41.58,42.07,70059,41.8,42.13,41.58,42.07,70059,0.0,1.0
2019-11-20,42.26,42.26,41.89,41.95,115707,42.26,42.26,41.89,41.95,115707,0.0,1.0
2019-11-21,42.21,42.43,41.964,42.43,116592,42.21,42.43,41.964,42.43,116592,0.0,1.0
2019-11-22,42.23,42.36,41.94,42.18,31376,42.23,42.36,41.94,42.18,31376,0.0,1.0
2019-11-25,42.59,42.6,42.12,42.17,56935,42.59,42.6,42.12,42.17,56935,0.0,1.0
2019-11-26,43.24,43.32,42.66,42.67,68762,43.24,43.32,42.66,42.67,68762,0.0,1.0
2019-11-27,43.14,43.76,42.94,43.47,62710,43.14,43.76,42.94,43.47,62710,0.0,1.0
2019-11-29,42.83,43.195,42.66,42.98,31243,42.83,43.195,42.66,42.98,31243,0.0,1.0
2019-12-02,42.86,43.6,42.17,43.6,145942,42.86,43.6,42.17,43.6,145942,0.0,1.0
2019-12-03,42.03,42.67,42.02,42.37,80931,42.03,42.67,42.02,42.37,80931,0.0,1.0
2019-12-04,42.57,42.76,42.04,42.4,106294,42.57,42.76,42.04,42.4,106294,0.0,1.0
2019-12-05,40.87,43.26,39.96,42.4,190230,40.87,43.26,39.96,42.4,190230,0.0,1.0
2019-12-06,41.38,42.18,40.67,40.67,139537,41.38,42.18,40.67,40.67,139537,0.0,1.0
2019-12-09,41.57,41.81,41.2,41.2,84491,41.57,41.81,41.2,41.2,84491,0.0,1.0
2019-12-10,42.11,42.17,41.39,41.47,61383,42.11,42.17,41.39,41.47,61383,0.0,1.0
2019-12-11,41.81,42.43,41.574,42.14,79155,41.81,42.43,41.574,42.14,79155,0.0,1.0
2019-12-12,41.16,41.77,41.0,41.57,59630,41.16,41.77,41.0,41.57,59630,0.0,1.0
2019-12-13,40.68,41.54,40.54,41.2,138810,40.68,41.54,40.54,41.2,138810,0.0,1.0
2019-12-16,41.48,41.58,40.78,41.02,243698,41.48,41.58,40.78,41.02,243698,0.0,1.0
2019-12-17,41.77,41.87,41.19,41.68,76346,41.77,41.87,41.19,41.68,76346,0.0,1.0
2019-12-18,41.89,41.94,41.54,41.73,71380,41.89,41.94,41.54,41.73,71380,0.0,1.0
2019-12-19,42.87,43.03,41.95,41.98,97021,42.87,43.03,41.95,41.98,97021,0.0,1.0
2019-12-20,43.72,43.78,42.71,42.95,183992,43.72,43.78,42.71,42.95,183992,0.0,1.0
2019-12-23,43.06,43.81,42.99,43.71,84008,43.06,43.81,42.99,43.71,84008,0.0,1.0
2019-12-24,42.28,42.96,42.19,42.96,25261,42.28,42.96,42.19,42.96,25261,0.0,1.0
2019-12-26,42.13,42.35,42.12,42.22,31252,42.13,42.35,42.12,42.22,31252,0.0,1.0
2019-12-27,42.66,42.84,42.04,42.06,127335,42.66,42.84,42.04,42.06,127335,0.0,1.0
2019-12-30,42.76,42.91,42.38,42.55,115446,42.76,42.91,42.38,42.55,115446,0.0,1.0
2019-12-31,42.72,42.93,42.43,42.83,95531,42.72,42.93,42.43,42.83,95531,0.0,1.0
2020-01-02,43.85,43.85,42.57,42.57,145018,43.85,43.85,42.57,42.57,145018,0.0,1.0
2020-01-03,43.78,44.01,43.29,43.31,69273,43.78,44.01,43.29,43.31,69273,0.0,1.0
2020-01-06,44.3,44.3,43.38,43.83,75631,44.3,44.3,43.38,43.83,75631,0.0,1.0
2020-01-07,44.51,44.58,44.22,44.39,67180,44.51,44.58,44.22,44.39,67180,0.0,1.0
2020-01-08,44.91,45.09,44.25,44.25,133320,44.91,45.09,44.25,44.25,133320,0.0,1.0
2020-01-09,45.88,46.1,45.17,45.17,104964,45.88,46.1,45.17,45.17,104964,0.0,1.0
2020-01-10,45.1,45.76,44.72,44.72,189809,45.1,45.76,44.72,44.72,189809,0.0,1.0
2020-01-13,45.51,45.72,45.31,45.32,310232,45.51,45.72,45.31,45.32,310232,0.0,1.0
2020-01-14,45.54,45.99,45.34,45.54,426246,45.54,45.99,45.34,45.54,426246,0.0,1.0
2020-01-15,45.98,46.09,45.64,45.68,145681,45.98,46.09,45.64,45.68,145681,0.0,1.0
2020-01-16,46.04,46.33,45.8,46.33,66745,46.04,46.33,45.8,46.33,66745,0.0,1.0
2020-01-17,46.21,46.44,46.09,46.09,47456,46.21,46.44,46.09,46.09,47456,0.0,1.0
2020-01-21,46.37,46.37,45.42,45.42,62611,46.37,46.37,45.42,45.42,62611,0.0,1.0
2020-01-22,46.33,46.86,46.13,46.8,69750,46.33,46.86,46.13,46.8,69750,0.0,1.0
2020-01-23,46.25,46.56,46.1337,46.24,46794,46.25,46.56,46.1337,46.24,46794,0.0,1.0
2020-01-24,45.82,46.51,45.58,46.455,36328,45.82,46.51,45.58,46.455,36328,0.0,1.0
2020-01-27,45.31,45.62,44.6,45.02,81264,45.31,45.62,44.6,45.02,81264,0.0,1.0
2020-01-28,45.95,45.98,45.22,45.59,81416,45.95,45.98,45.22,45.59,81416,0.0,1.0
2020-01-29,45.81,46.41,45.74,46.24,71814,45.81,46.41,45.74,46.24,71814,0.0,1.0
2020-01-30,45.49,45.86,45.14,45.37,70722,45.49,45.86,45.14,45.37,70722,0.0,1.0
2020-01-31,44.81,45.66,44.56,45.66,90045,44.81,45.66,44.56,45.66,90045,0.0,1.0
2020-02-03,45.49,45.84,45.0,45.01,103058,45.49,45.84,45.0,45.01,103058,0.0,1.0
2020-02-04,46.88,47.04,45.96,46.13,81459,46.88,47.04,45.96,46.13,81459,0.0,1.0
2020-02-05,45.65,47.35,45.65,47.35,92141,45.65,47.35,45.65,47.35,92141,0.0,1.0
2020-02-06,46.37,46.65,45.63,45.63,49812,46.37,46.65,45.63,45.63,49812,0.0,1.0
2020-02-07,46.55,46.64,46.17,46.29,43625,46.55,46.64,46.17,46.29,43625,0.0,1.0
2020-02-10,46.85,46.88,46.33,46.39,59676,46.85,46.88,46.33,46.39,59676,0.0,1.0
2020-02-11,46.55,47.15,46.53,46.92,50095,46.55,47.15,46.53,46.92,50095,0.0,1.0
2020-02-12,46.69,46.98,46.19,46.98,44197,46.69,46.98,46.19,46.98,44197,0.0,1.0
2020-02-13,46.8,47.07,46.65,46.65,25698,46.8,47.07,46.65,46.65,25698,0.0,1.0
2020-02-14,46.97,47.43,46.71,46.99,106973,46.97,47.43,46.71,46.99,106973,0.0,1.0
2020-02-18,46.41,46.92,46.27,46.76,45602,46.41,46.92,46.27,46.76,45602,0.0,1.0
2020-02-19,46.25,46.88,46.2,46.39,115922,46.25,46.88,46.2,46.39,115922,0.0,1.0
2020-02-20,45.81,46.18,44.93,46.17,100466,45.81,46.18,44.93,46.17,100466,0.0,1.0
2020-02-21,45.08,45.8,44.85,45.8,72629,45.08,45.8,44.85,45.8,72629,0.0,1.0
2020-02-24,43.68,44.53,43.22,44.04,79652,43.68,44.53,43.22,44.04,79652,0.0,1.0
2020-02-25,43.01,44.12,42.8,43.81,168096,43.01,44.12,42.8,43.81,168096,0.0,1.0
2020-02-26,43.17,43.93,42.7666,43.07,191667,43.17,43.93,42.7666,43.07,191667,0.0,1.0
2020-02-27,42.59,43.05,41.76,42.44,296152,42.59,43.05,41.76,42.44,296152,0.0,1.0
2020-02-28,41.32,41.74,40.5,41.43,182770,41.32,41.74,40.5,41.43,182770,0.0,1.0
2020-03-02,42.24,42.24,40.93,41.58,158427,42.24,42.24,40.93,41.58,158427,0.0,1.0
2020-03-03,40.54,42.69,40.47,42.38,127948,40.54,42.69,40.47,42.38,127948,0.0,1.0
2020-03-04,40.0,40.83,39.93,40.7,266645,40.0,40.83,39.93,40.7,266645,0.0,1.0
2020-03-05,42.55,42.89,38.84,39.75,271757,42.55,42.89,38.84,39.75,271757,0.0,1.0
2020-03-06,39.71,41.815,38.89,41.73,185071,39.71,41.815,38.89,41.73,185071,0.0,1.0
2020-03-09,36.28,38.49,36.21,37.85,200620,36.28,38.49,36.21,37.85,200620,0.0,1.0
2020-03-10,37.61,37.86,36.58,37.0,260944,37.61,37.86,36.58,37.0,260944,0.0,1.0
2020-03-11,37.03,38.0,36.495,36.83,204392,37.03,38.0,36.495,36.83,204392,0.0,1.0
2020-03-12,33.78,35.81,33.34,35.53,268918,33.78,35.81,33.34,35.53,268918,0.0,1.0
2020-03-13,34.61,35.08,32.87,35.08,192325,34.61,35.08,32.87,35.08,192325,0.0,1.0
2020-03-16,31.07,32.77,30.03,31.8,254213,31.07,32.77,30.03,31.8,254213,0.0,1.0
2020-03-17,32.23,32.72,29.24,31.37,238001,32.23,32.72,29.24,31.37,238001,0.0,1.0
2020-03-18,29.14,31.08,24.35,30.7,231063,29.14,31.08,24.35,30.7,231063,0.0,1.0
2020-03-19,30.33,30.43,27.67,29.0,131279,30.33,30.43,27.67,29.0,131279,0.0,1.0
2020-03-20,30.66,32.99,30.1506,30.61,287870,30.66,32.99,30.1506,30.61,287870,0.0,1.0
2020-03-23,29.16,30.67,28.33,30.56,318068,29.16,30.67,28.33,30.56,318068,0.0,1.0
2020-03-24,31.48,31.55,30.23,30.23,250255,31.48,31.55,30.23,30.23,250255,0.0,1.0
2020-03-25,32.3,33.71,30.88,31.52,253805,32.3,33.71,30.88,31.52,253805,0.0,1.0
2020-03-26,32.8,33.44,32.0,32.0,240870,32.8,33.44,32.0,32.0,240870,0.0,1.0
2020-03-27,31.47,32.07,29.93,31.9,383758,31.47,32.07,29.93,31.9,383758,0.0,1.0
2020-03-30,32.54,32.7,31.06,31.68,252124,32.54,32.7,31.06,31.68,252124,0.0,1.0
2020-03-31,34.39,34.86,32.19,32.85,202934,34.39,34.86,32.19,32.85,202934,0.0,1.0
2020-04-01,33.63,34.63,32.77,33.57,235034,33.63,34.63,32.77,33.57,235034,0.0,1.0
2020-04-02,33.06,34.115,32.67,33.55,162690,33.06,34.115,32.67,33.55,162690,0.0,1.0
2020-04-03,33.01,33.14,32.17,33.07,236384,33.01,33.14,32.17,33.07,236384,0.0,1.0
2020-04-06,36.01,36.2,33.7015,33.95,206857,36.01,36.2,33.7015,33.95,206857,0.0,1.0
2020-04-07,35.63,37.44,35.57,36.81,118133,35.63,37.44,35.57,36.81,118133,0.0,1.0
2020-04-08,36.72,36.98,35.59,35.93,132103,36.72,36.98,35.59,35.93,132103,0.0,1.0
2020-04-09,36.91,37.4,36.22,37.4,104537,36.91,37.4,36.22,37.4,104537,0.0,1.0
2020-04-13,37.58,37.9,36.45,36.45,136484,37.58,37.9,36.45,36.45,136484,0.0,1.0
2020-04-14,39.33,39.57,38.13,38.23,171882,39.33,39.57,38.13,38.23,171882,0.0,1.0
2020-04-15,38.0,39.7,37.93,38.54,174610,38.0,39.7,37.93,38.54,174610,0.0,1.0
2020-04-16,38.63,38.67,37.98,38.25,95224,38.63,38.67,37.98,38.25,95224,0.0,1.0
2020-04-17,39.78,40.18,39.2,39.47,129111,39.78,40.18,39.2,39.47,129111,0.0,1.0
2020-04-20,40.13,40.33,39.05,39.31,213706,40.13,40.33,39.05,39.31,213706,0.0,1.0
2020-04-21,37.93,39.94,37.56,39.14,149628,37.93,39.94,37.56,39.14,149628,0.0,1.0
2020-04-22,39.48,39.52,38.57,38.69,179873,39.48,39.52,38.57,38.69,179873,0.0,1.0
2020-04-23,38.88,39.88,38.82,39.78,200227,38.88,39.88,38.82,39.78,200227,0.0,1.0
2020-04-24,39.44,39.53,38.84,39.09,208548,39.44,39.53,38.84,39.09,208548,0.0,1.0
2020-04-27,39.87,40.1,39.2,39.77,158208,39.87,40.1,39.2,39.77,158208,0.0,1.0
2020-04-28,39.78,40.49,39.44,40.43,118990,39.78,40.49,39.44,40.43,118990,0.0,1.0
2020-04-29,42.92,43.0,40.76,41.23,339893,42.92,43.0,40.76,41.23,339893,0.0,1.0
2020-04-30,42.08,42.93,41.9,42.5,435028,42.08,42.93,41.9,42.5,435028,0.0,1.0
2020-05-01,41.59,42.19,41.184,41.36,171187,41.59,42.19,41.184,41.36,171187,0.0,1.0
2020-05-04,42.59,42.69,41.0644,41.48,196623,42.59,42.69,41.0644,41.48,196623,0.0,1.0
2020-05-05,42.57,43.58,42.56,43.2,120913,42.57,43.58,42.56,43.2,120913,0.0,1.0
2020-05-06,44.17,44.65,42.68,43.07,253691,44.17,44.65,42.68,43.07,253691,0.0,1.0
2020-05-07,45.3,45.75,44.59,44.81,221333,45.3,45.75,44.59,44.81,221333,0.0,1.0
2020-05-08,45.37,46.24,45.18,45.78,206541,45.37,46.24,45.18,45.78,206541,0.0,1.0
2020-05-11,45.25,45.62,45.02,45.18,164906,45.25,45.62,45.02,45.18,164906,0.0,1.0
2020-05-12,44.61,45.91,44.55,45.6,191164,44.61,45.91,44.55,45.6,191164,0.0,1.0
2020-05-13,42.82,44.73,42.5,44.595,136234,42.82,44.73,42.5,44.595,136234,0.0,1.0
2020-05-14,43.19,43.34,41.69,42.21,163285,43.19,43.34,41.69,42.21,163285,0.0,1.0
2020-05-15,44.26,44.31,42.79,42.99,148277,44.26,44.31,42.79,42.99,148277,0.0,1.0
2020-05-18,44.56,45.84,44.27,45.19,88238,44.56,45.84,44.27,45.19,88238,0.0,1.0
2020-05-19,44.74,46.1,44.6,44.6,121236,44.74,46.1,44.6,44.6,121236,0.0,1.0
2020-05-20,44.44,45.13,44.11,44.81,108392,44.44,45.13,44.11,44.81,108392,0.0,1.0
2020-05-21,44.59,44.72,43.575,44.475,87926,44.59,44.72,43.575,44.475,87926,0.0,1.0
2020-05-22,45.62,45.81,44.09,44.15,124047,45.62,45.81,44.09,44.15,124047,0.0,1.0
2020-05-26,45.95,47.2,45.785,46.38,168700,45.95,47.2,45.785,46.38,168700,0.0,1.0
2020-05-27,45.1,46.22,44.04,46.21,199680,45.1,46.22,44.04,46.21,199680,0.0,1.0
2020-05-28,45.35,46.1744,43.54,45.16,463234,45.35,46.1744,43.54,45.16,463234,0.0,1.0
2020-05-29,47.59,47.72,45.3,45.3,255324,47.59,47.72,45.3,45.3,255324,0.0,1.0
2020-06-01,49.24,49.28,47.42,47.5,209662,49.24,49.28,47.42,47.5,209662,0.0,1.0
2020-06-02,49.16,50.04,48.61,49.54,179842,49.16,50.04,48.61,49.54,179842,0.0,1.0
2020-06-03,49.24,49.38,48.64,49.26,90851,49.24,49.38,48.64,49.26,90851,0.0,1.0
2020-06-04,49.07,49.94,48.9,49.66,171585,49.07,49.94,48.9,49.66,171585,0.0,1.0
2020-06-05,49.5,50.07,48.96,49.83,424885,49.5,50.07,48.96,49.83,424885,0.0,1.0
2020-06-08,49.91,50.32,49.19,49.78,163239,49.91,50.32,49.19,49.78,163239,0.0,1.0
2020-06-09,50.0,50.3,49.38,49.38,110860,50.0,50.3,49.38,49.38,110860,0.0,1.0
2020-06-10,50.61,50.79,49.94,50.2,113413,50.61,50.79,49.94,50.2,113413,0.0,1.0
2020-06-11,48.99,49.95,48.86,49.95,416015,48.99,49.95,48.86,49.95,416015,0.0,1.0
2020-06-12,49.29,50.26,48.46,49.65,287671,49.29,50.26,48.46,49.65,287671,0.0,1.0
2020-06-15,49.72,50.53,48.37,49.04,154918,49.72,50.53,48.37,49.04,154918,0.0,1.0
2020-06-16,50.58,51.36,50.3,50.4,210269,50.58,51.36,50.3,50.4,210269,0.0,1.0
2020-06-17,50.79,51.45,50.36,50.77,80189,50.79,51.45,50.36,50.77,80189,0.0,1.0
2020-06-18,51.2,51.4,50.62,50.8,95995,51.2,51.4,50.62,50.8,95995,0.0,1.0
2020-06-19,51.85,51.99,50.53,51.12,213428,51.85,51.99,50.53,51.12,213428,0.0,1.0
2020-06-22,52.56,53.3,51.73,52.19,265857,52.56,53.3,51.73,52.19,265857,0.0,1.0
2020-06-23,52.44,53.18,52.26,53.06,173308,52.44,53.18,52.26,53.06,173308,0.0,1.0
2020-06-24,51.4,52.58,50.97,52.27,169915,51.4,52.58,50.97,52.27,169915,0.0,1.0
2020-06-25,51.43,51.5,50.22,51.37,135595,51.43,51.5,50.22,51.37,135595,0.0,1.0
2020-06-26,50.69,51.62,50.59,51.26,114502,50.69,51.62,50.59,51.26,114502,0.0,1.0
2020-06-29,50.79,51.22,49.79,50.69,138300,50.79,51.22,49.79,50.69,138300,0.0,1.0
2020-06-30,52.9,53.02,50.75,50.75,168500,52.9,53.02,50.75,50.75,168500,0.0,1.0
2020-07-01,52.76,53.53,52.09,53.03,76600,52.76,53.53,52.09,53.03,76600,0.0,1.0
2020-07-02,54.13,54.4,52.86,53.17,138000,54.13,54.4,52.86,53.17,138000,0.0,1.0
2020-07-06,55.83,56.03,54.68,54.68,211600,55.83,56.03,54.68,54.68,211600,0.0,1.0
2020-07-07,55.35,56.73,55.25,55.77,194300,55.35,56.73,55.25,55.77,194300,0.0,1.0
2020-07-08,54.88,56.06,54.78,55.49,184900,54.88,56.06,54.78,55.49,184900,0.0,1.0
2020-07-09,55.03,55.69,54.21,54.88,187800,55.03,55.69,54.21,54.88,187800,0.0,1.0
2020-07-10,54.53,55.61,52.93,55.11,179800,54.53,55.61,52.93,55.11,179800,0.0,1.0
2020-07-13,52.33,55.0,52.22,54.83,197100,52.33,55.0,52.22,54.83,197100,0.0,1.0
2020-07-14,51.82,52.65,51.04,51.97,204300,51.82,52.65,51.04,51.97,204300,0.0,1.0
2020-07-15,52.87,52.95,51.52,52.19,229800,52.87,52.95,51.52,52.19,229800,0.0,1.0
2020-07-16,51.59,52.39,50.53,52.39,199200,51.59,52.39,50.53,52.39,199200,0.0,1.0
2020-07-17,52.0,52.21,51.13,51.66,109900,52.0,52.21,51.13,51.66,109900,0.0,1.0
2020-07-20,53.94,54.18,52.13,52.13,209568,53.94,54.18,52.13,52.13,209568,0.0,1.0
2020-07-21,52.13,54.31,51.99,54.31,114201,52.13,54.31,51.99,54.31,114201,0.0,1.0
2020-07-22,52.83,52.93,51.93,52.13,129395,52.83,52.93,51.93,52.13,129395,0.0,1.0
2020-07-23,52.82,54.24,52.46,52.83,161950,52.82,54.24,52.46,52.83,161950,0.0,1.0
2020-07-24,52.72,52.8,51.38,52.35,126807,52.72,52.8,51.38,52.35,126807,0.0,1.0
2020-07-27,53.82,53.88,52.84,53.21,94872,53.82,53.88,52.84,53.21,94872,0.0,1.0
2020-07-28,53.7,54.08,53.15,53.51,114280,53.7,54.08,53.15,53.51,114280,0.0,1.0
2020-07-29,55.13,55.55,54.0,54.0,122912,55.13,55.55,54.0,54.0,122912,0.0,1.0
2020-07-30,55.57,55.78,54.2,54.56,82021,55.57,55.78,54.2,54.56,82021,0.0,1.0
2020-07-31,56.33,56.46,55.48,56.2,153256,56.33,56.46,55.48,56.2,153256,0.0,1.0
2020-08-03,56.44,57.02,56.08,56.85,67063,56.44,57.02,56.08,56.85,67063,0.0,1.0
2020-08-04,57.46,57.51,55.63,56.5,227210,57.46,57.51,55.63,56.5,227210,0.0,1.0
2020-08-05,57.96,58.04,57.13,57.74,113720,57.96,58.04,57.13,57.74,113720,0.0,1.0
2020-08-06,58.68,58.75,56.85,58.09,152819,58.68,58.75,56.85,58.09,152819,0.0,1.0
2020-08-07,57.82,58.52,57.14,58.52,98083,57.82,58.52,57.14,58.52,98083,0.0,1.0
2020-08-10,56.47,57.64,56.22,57.58,219106,56.47,57.64,56.22,57.58,219106,0.0,1.0
2020-08-11,55.44,56.85,55.4,56.37,111498,55.44,56.85,55.4,56.37,111498,0.0,1.0
2020-08-12,54.76,56.23,54.73,55.56,172991,54.76,56.23,54.73,55.56,172991,0.0,1.0
2020-08-13,55.49,56.16,55.2,55.285,145280,55.49,56.16,55.2,55.285,145280,0.0,1.0
2020-08-14,54.47,55.39,54.35,55.15,91863,54.47,55.39,54.35,55.15,91863,0.0,1.0
2020-08-17,54.86,55.59,54.6,54.61,103820,54.86,55.59,54.6,54.61,103820,0.0,1.0
2020-08-18,55.99,56.0,54.7206,55.07,75100,55.99,56.0,54.7206,55.07,75100,0.0,1.0
2020-08-19,56.2,56.86,55.7,56.15,153384,56.2,56.86,55.7,56.15,153384,0.0,1.0
2020-08-20,57.72,57.89,55.85,56.045,76075,57.72,57.89,55.85,56.045,76075,0.0,1.0
2020-08-21,57.4,58.28,56.84,57.83,124056,57.4,58.28,56.84,57.83,124056,0.0,1.0
2020-08-24,57.75,58.82,57.25,57.52,93219,57.75,58.82,57.25,57.52,93219,0.0,1.0
2020-08-25,57.8,58.5123,57.45,58.11,105910,57.8,58.5123,57.45,58.11,105910,0.0,1.0
2020-08-26,60.06,60.34,57.9,57.9,281148,60.06,60.34,57.9,57.9,281148,0.0,1.0
2020-08-27,60.82,61.34,59.9,60.5,454929,60.82,61.34,59.9,60.5,454929,0.0,1.0
2020-08-28,61.14,61.44,60.5107,61.3,128043,61.14,61.44,60.5107,61.3,128043,0.0,1.0
2020-08-31,60.95,61.75,60.56,61.4,228610,60.95,61.75,60.56,61.4,228610,0.0,1.0
2020-09-01,62.44,62.45,61.01,61.01,203908,62.44,62.45,61.01,61.01,203908,0.0,1.0
2020-09-02,61.26,63.11,60.92,63.11,171897,61.26,63.11,60.92,63.11,171897,0.0,1.0
2020-09-03,58.19,61.27,57.31,61.27,217985,58.19,61.27,57.31,61.27,217985,0.0,1.0
2020-09-04,56.87,58.09,54.915,57.84,164021,56.87,58.09,54.915,57.84,164021,0.0,1.0
2020-09-08,55.85,56.84,54.3,55.52,178137,55.85,56.84,54.3,55.52,178137,0.0,1.0
2020-09-09,58.08,58.31,55.98,56.64,257571,58.08,58.31,55.98,56.64,257571,0.0,1.0
2020-09-10,54.07,57.99,53.53,57.79,329796,54.07,57.99,53.53,57.79,329796,0.0,1.0
2020-09-11,53.75,55.05,53.32,55.05,147067,53.75,55.05,53.32,55.05,147067,0.0,1.0
2020-09-14,53.47,54.45,52.86,54.45,188213,53.47,54.45,52.86,54.45,188213,0.0,1.0
2020-09-15,53.92,54.14,53.38,53.83,124174,53.92,54.14,53.38,53.83,124174,0.0,1.0
2020-09-16,52.74,54.29,52.7,54.28,154078,52.74,54.29,52.7,54.28,154078,0.0,1.0
2020-09-17,52.43,52.49,51.18,51.69,143969,52.43,52.49,51.18,51.69,143969,0.0,1.0
2020-09-18,51.87,52.8,51.34,52.65,139339,51.87,52.8,51.34,52.65,139339,0.0,1.0
2020-09-21,52.12,52.19,50.57,51.1,148884,52.12,52.19,50.57,51.1,148884,0.0,1.0
2020-09-22,52.71,52.98,51.41,52.39,106699,52.71,52.98,51.41,52.39,106699,0.0,1.0
2020-09-23,52.09,53.32,51.92,52.75,103068,52.09,53.32,51.92,52.75,103068,0.0,1.0
2020-09-24,52.52,52.73,51.31,51.68,106995,52.52,52.73,51.31,51.68,106995,0.0,1.0
2020-09-25,53.33,53.385,52.55,52.58,76714,53.33,53.385,52.55,52.58,76714,0.0,1.0
2020-09-28,53.75,54.37,53.31,54.1,156350,53.75,54.37,53.31,54.1,156350,0.0,1.0
2020-09-29,55.7,55.83,53.91,53.91,169424,55.7,55.83,53.91,53.91,169424,0.0,1.0
2020-09-30,56.98,57.27,55.44,55.56,440150,56.98,57.27,55.44,55.56,440150,0.0,1.0
2020-10-01,57.77,58.85,57.51,57.51,217555,57.77,58.85,57.51,57.51,217555,0.0,1.0
2020-10-02,55.84,57.38,55.28,56.76,126869,55.84,57.38,55.28,56.76,126869,0.0,1.0
2020-10-05,56.22,56.66,55.79,56.37,60291,56.22,56.66,55.79,56.37,60291,0.0,1.0
2020-10-06,56.06,56.81,55.28,56.02,71925,56.06,56.81,55.28,56.02,71925,0.0,1.0
2020-10-07,55.86,56.7499,55.58,56.52,98269,55.86,56.7499,55.58,56.52,98269,0.0,1.0
2020-10-08,56.13,56.57,55.06,56.11,97879,56.13,56.57,55.06,56.11,97879,0.0,1.0
2020-10-09,57.07,57.54,55.88,56.4,62005,57.07,57.54,55.88,56.4,62005,0.0,1.0
2020-10-12,56.9,57.92,56.81,57.74,65304,56.9,57.92,56.81,57.74,65304,0.0,1.0
2020-10-13,57.07,57.53,56.82,57.04,92480,57.07,57.53,56.82,57.04,92480,0.0,1.0
2020-10-14,55.94,57.38,55.48,57.38,77198,55.94,57.38,55.48,57.38,77198,0.0,1.0
2020-10-15,55.54,55.67,54.15,54.9,101626,55.54,55.67,54.15,54.9,101626,0.0,1.0
2020-10-16,55.75,56.82,55.58,56.03,78492,55.75,56.82,55.58,56.03,78492,0.0,1.0
2020-10-19,56.34,57.21,56.0,56.0,78287,56.34,57.21,56.0,56.0,78287,0.0,1.0
2020-10-20,56.47,56.94,56.22,56.45,50677,56.47,56.94,56.22,56.45,50677,0.0,1.0
2020-10-21,55.63,56.99,55.63,56.62,55251,55.63,56.99,55.63,56.62,55251,0.0,1.0
2020-10-22,55.66,56.15,54.9201,56.15,40079,55.66,56.15,54.9201,56.15,40079,0.0,1.0
2020-10-23,55.48,56.05,54.69,56.05,46549,55.48,56.05,54.69,56.05,46549,0.0,1.0
2020-10-26,55.14,55.31,53.94,55.07,83037,55.14,55.31,53.94,55.07,83037,0.0,1.0
2020-10-27,55.6,56.4,55.23,55.23,81569,55.6,56.4,55.23,55.23,81569,0.0,1.0
2020-10-28,53.07,54.89,52.93,54.8,81051,53.07,54.89,52.93,54.8,81051,0.0,1.0
2020-10-29,52.85,53.55,52.81,53.34,67349,52.85,53.55,52.81,53.34,67349,0.0,1.0
2020-10-30,53.76,53.76,51.97,52.28,153342,53.76,53.76,51.97,52.28,153342,0.0,1.0
2020-11-02,54.2,54.68,53.21,53.94,171943,54.2,54.68,53.21,53.94,171943,0.0,1.0
2020-11-03,55.38,55.94,55.11,55.17,68476,55.38,55.94,55.11,55.17,68476,0.0,1.0
2020-11-04,57.75,57.92,56.33,56.38,55235,57.75,57.92,56.33,56.38,55235,0.0,1.0
2020-11-05,58.34,59.1,58.08,58.97,63497,58.34,59.1,58.08,58.97,63497,0.0,1.0
2020-11-06,59.14,59.34,57.9,58.05,111141,59.14,59.34,57.9,58.05,111141,0.0,1.0
2020-11-09,55.9,59.8,55.82,59.74,127071,55.9,59.8,55.82,59.74,127071,0.0,1.0
2020-11-10,52.97,55.795,52.24,55.47,196423,52.97,55.795,52.24,55.47,196423,0.0,1.0
2020-11-11,54.25,54.74,53.25,53.25,151193,54.25,54.74,53.25,53.25,151193,0.0,1.0
2020-11-12,53.67,54.96,53.54,54.22,87649,53.67,54.96,53.54,54.22,87649,0.0,1.0
2020-11-13,55.9,56.78,54.63,55.15,117615,55.9,56.78,54.63,55.15,117615,0.0,1.0
2020-11-16,54.62,56.39,54.34,55.95,87556,54.62,56.39,54.34,55.95,87556,0.0,1.0
2020-11-17,54.91,55.02,54.04,54.54,111651,54.91,55.02,54.04,54.54,111651,0.0,1.0
2020-11-18,54.03,54.84,53.79,54.65,80785,54.03,54.84,53.79,54.65,80785,0.0,1.0
2020-11-19,55.31,55.38,54.06,54.06,67714,55.31,55.38,54.06,54.06,67714,0.0,1.0
2020-11-20,57.48,57.6,55.34,55.34,109986,57.48,57.6,55.34,55.34,109986,0.0,1.0
2020-11-23,57.47,57.6,56.745,57.6,95701,57.47,57.6,56.745,57.6,95701,0.0,1.0
2020-11-24,57.01,57.52,56.73,57.42,69358,57.01,57.52,56.73,57.42,69358,0.0,1.0
2020-11-25,57.94,58.01,57.2,57.5,66651,57.94,58.01,57.2,57.5,66651,0.0,1.0
2020-11-27,58.03,58.25,57.23,57.38,49255,58.03,58.25,57.23,57.38,49255,0.0,1.0
2020-11-30,59.29,59.71,57.99,57.99,222667,59.29,59.71,57.99,57.99,222667,0.0,1.0
2020-12-01,58.48,59.89,58.1,59.86,224902,58.48,59.89,58.1,59.86,224902,0.0,1.0
2020-12-02,56.66,58.42,56.37,58.42,238879,56.66,58.42,56.37,58.42,238879,0.0,1.0
2020-12-03,60.05,61.02,57.28,57.97,244908,60.05,61.02,57.28,57.97,244908,0.0,1.0
2020-12-04,57.67,60.28,57.2,60.28,135300,57.67,60.28,57.2,60.28,135300,0.0,1.0
2020-12-07,56.5,57.85,55.84,57.85,162416,56.5,57.85,55.84,57.85,162416,0.0,1.0
2020-12-08,57.22,57.31,56.45,56.45,103107,57.22,57.31,56.45,56.45,103107,0.0,1.0
2020-12-09,56.1,57.42,56.1,57.01,66701,56.1,57.42,56.1,57.01,66701,0.0,1.0
2020-12-10,56.14,57.08,55.69,55.98,125299,56.14,57.08,55.69,55.98,125299,0.0,1.0
2020-12-11,56.21,56.28,55.63,56.09,70838,56.21,56.28,55.63,56.09,70838,0.0,1.0
2020-12-14,56.57,57.1,56.42,56.6,120180,56.57,57.1,56.42,56.6,120180,0.0,1.0
2020-12-15,57.12,58.08,56.65,56.92,118295,57.12,58.08,56.65,56.92,118295,0.0,1.0
2020-12-16,56.84,57.65,56.61,57.28,101581,56.84,57.65,56.61,57.28,101581,0.0,1.0
2020-12-17,58.4,58.47,56.85,57.03,63572,58.4,58.47,56.85,57.03,63572,0.0,1.0
2020-12-18,57.58,58.63,57.14,58.63,130326,57.58,58.63,57.14,58.63,130326,0.0,1.0
2020-12-21,58.37,58.57,56.36,57.2,104382,58.37,58.57,56.36,57.2,104382,0.0,1.0
2020-12-22,60.64,60.73,58.51,58.56,100690,60.64,60.73,58.51,58.56,100690,0.0,1.0
2020-12-23,58.89,60.56,58.84,60.52,88731,58.89,60.56,58.84,60.52,88731,0.0,1.0
2020-12-24,59.7,59.7,58.88,59.34,40839,59.7,59.7,58.88,59.34,40839,0.0,1.0
2020-12-28,58.52,60.635,58.45,60.635,53415,58.52,60.635,58.45,60.635,53415,0.0,1.0
2020-12-29,59.39,59.9,58.65,58.72,139082,59.39,59.9,58.65,58.72,139082,0.0,1.0
2020-12-30,58.14,59.77,58.14,59.52,55346,58.14,59.77,58.14,59.52,55346,0.0,1.0
2020-12-31,58.48,59.01,58.0,58.3,63349,58.48,59.01,58.0,58.3,63349,0.0,1.0
2021-01-04,57.73,59.33,57.04,59.0,149464,57.73,59.33,57.04,59.0,149464,0.0,1.0
2021-01-05,58.82,58.89,57.63,57.63,82355,58.82,58.89,57.63,57.63,82355,0.0,1.0
2021-01-06,57.2,58.2,56.5525,58.2,115532,57.2,58.2,56.5525,58.2,115532,0.0,1.0
2021-01-07,58.6,58.65,57.24,57.57,148687,58.6,58.65,57.24,57.57,148687,0.0,1.0
2021-01-08,60.85,60.93,58.51,58.51,129612,60.85,60.93,58.51,58.51,129612,0.0,1.0
2021-01-11,59.04,61.08,58.91,60.56,120324,59.04,61.08,58.91,60.56,120324,0.0,1.0
2021-01-12,58.36,59.275,57.89,58.84,69782,58.36,59.275,57.89,58.84,69782,0.0,1.0
2021-01-13,57.16,58.32,57.12,58.32,53893,57.16,58.32,57.12,58.32,53893,0.0,1.0
2021-01-14,58.96,59.41,57.42,57.42,100528,58.96,59.41,57.42,57.42,100528,0.0,1.0
2021-01-15,58.6,59.01,57.72,58.49,282292,58.6,59.01,57.72,58.49,282292,0.0,1.0
2021-01-19,61.0,61.53,58.5,58.5,193383,61.0,61.53,58.5,58.5,193383,0.0,1.0
2021-01-20,63.25,63.729,61.36,61.36,280316,63.25,63.729,61.36,61.36,280316,0.0,1.0
2021-01-21,63.26,63.43,62.49,63.43,134262,63.26,63.43,62.49,63.43,134262,0.0,1.0
2021-01-22,62.5,63.22,61.95,63.22,85171,62.5,63.22,61.95,63.22,85171,0.0,1.0
2021-01-25,63.03,63.52,61.73,62.76,100184,63.03,63.52,61.73,62.76,100184,0.0,1.0
2021-01-26,62.15,63.37,62.03,63.04,64784,62.15,63.37,62.03,63.04,64784,0.0,1.0
2021-01-27,62.49,63.23,60.28,61.56,138472,62.49,63.23,60.28,61.56,138472,0.0,1.0
2021-01-28,61.91,63.0,61.39,62.76,94672,61.91,63.0,61.39,62.76,94672,0.0,1.0
2021-01-29,61.06,62.16,60.75,61.55,59506,61.06,62.16,60.75,61.55,59506,0.0,1.0
2021-02-01,62.83,63.0607,60.83,61.34,93452,62.83,63.0607,60.83,61.34,93452,0.0,1.0
2021-02-02,63.04,63.4,62.03,63.22,111077,63.04,63.4,62.03,63.22,111077,0.0,1.0
2021-02-03,63.04,63.5648,62.75,63.04,75845,63.04,63.5648,62.75,63.04,75845,0.0,1.0
2021-02-04,63.09,63.3,62.695,63.2,85698,63.09,63.3,62.695,63.2,85698,0.0,1.0
2021-02-05,62.93,64.14,62.68,63.15,71751,62.93,64.14,62.68,63.15,71751,0.0,1.0
2021-02-08,63.2,64.0,62.72,63.05,117955,63.2,64.0,62.72,63.05,117955,0.0,1.0
2021-02-09,63.81,64.3704,63.18,63.18,58086,63.81,64.3704,63.18,63.18,58086,0.0,1.0
2021-02-10,63.71,64.45,62.62,63.98,97070,63.71,64.45,62.62,63.98,97070,0.0,1.0
2021-02-11,64.05,64.24,63.537,64.02,56691,64.05,64.24,63.537,64.02,56691,0.0,1.0
2021-02-12,64.06,64.14,63.2,64.04,58320,64.06,64.14,63.2,64.04,58320,0.0,1.0
2021-02-16,62.23,64.8242,62.09,64.2,109902,62.23,64.8242,62.09,64.2,109902,0.0,1.0
2021-02-17,61.01,62.0611,60.27,61.68,124183,61.01,62.0611,60.27,61.68,124183,0.0,1.0
2021-02-18,60.97,61.3,60.38,60.44,67250,60.97,61.3,60.38,60.44,67250,0.0,1.0
2021-02-19,60.98,62.0,60.86,61.36,91681,60.98,62.0,60.86,61.36,91681,0.0,1.0
2021-02-22,59.83,60.89,59.58,60.72,80584,59.83,60.89,59.58,60.72,80584,0.0,1.0
2021-02-23,58.82,59.35,57.0,59.0,284194,58.82,59.35,57.0,59.0,284194,0.0,1.0
2021-02-24,58.71,59.13,56.92,58.39,190480,58.71,59.13,56.92,58.39,190480,0.0,1.0
2021-02-25,58.12,59.94,57.78,58.0,127597,58.12,59.94,57.78,58.0,127597,0.0,1.0
2021-02-26,58.56,59.04,57.49,58.12,96126,58.56,59.04,57.49,58.12,96126,0.0,1.0
2021-03-01,60.86,60.9,59.53,59.77,83539,60.86,60.9,59.53,59.77,83539,0.0,1.0
2021-03-02,59.88,61.4,59.41,61.4,97580,59.88,61.4,59.41,61.4,97580,0.0,1.0
2021-03-03,58.19,60.44,57.855,59.88,121110,58.19,60.44,57.855,59.88,121110,0.0,1.0
2021-03-04,60.61,62.39,58.19,61.32,330955,60.61,62.39,58.19,61.32,330955,0.0,1.0
2021-03-05,58.79,61.23,57.07,61.23,200312,58.79,61.23,57.07,61.23,200312,0.0,1.0
2021-03-08,58.2,59.79,58.07,58.37,136342,58.2,59.79,58.07,58.37,136342,0.0,1.0
2021-03-09,61.96,62.37,59.47,59.59,128071,61.96,62.37,59.47,59.59,128071,0.0,1.0
2021-03-10,62.23,63.11,61.89,62.92,108190,62.23,63.11,61.89,62.92,108190,0.0,1.0
2021-03-11,62.74,63.41,62.435,62.435,104073,62.74,63.41,62.435,62.435,104073,0.0,1.0
2021-03-12,61.96,62.35,60.7,62.35,116546,61.96,62.35,60.7,62.35,116546,0.0,1.0
2021-03-15,62.44,62.585,61.68,62.06,76974,62.44,62.585,61.68,62.06,76974,0.0,1.0
2021-03-16,63.34,64.36,63.0,63.16,94746,63.34,64.36,63.0,63.16,94746,0.0,1.0
2021-03-17,61.94,62.58,60.99,62.58,110921,61.94,62.58,60.99,62.58,110921,0.0,1.0
2021-03-18,61.05,62.11,60.33,61.05,78522,61.05,62.11,60.33,61.05,78522,0.0,1.0
2021-03-19,61.12,61.7,60.715,61.23,65961,61.12,61.7,60.715,61.23,65961,0.0,1.0
2021-03-22,62.18,62.61,61.4,62.12,53369,62.18,62.61,61.4,62.12,53369,0.0,1.0
2021-03-23,61.77,62.55,61.58,62.55,64215,61.77,62.55,61.58,62.55,64215,0.0,1.0
2021-03-24,59.9,62.35,59.81,62.0,103892,59.9,62.35,59.81,62.0,103892,0.0,1.0
2021-03-25,58.99,59.6,58.31,58.65,78391,58.99,59.6,58.31,58.65,78391,0.0,1.0
2021-03-26,59.61,59.61,58.51,59.14,103945,59.61,59.61,58.51,59.14,103945,0.0,1.0
2021-03-29,59.35,59.54,58.86,59.34,65430,59.35,59.54,58.86,59.34,65430,0.0,1.0
2021-03-30,59.29,59.31,58.4,59.07,58751,59.29,59.31,58.4,59.07,58751,0.0,1.0
2021-03-31,60.91,61.31,59.74,59.9,67477,60.91,61.31,59.74,59.9,67477,0.0,1.0
2021-04-01,61.9,61.93,60.96,60.96,97296,61.9,61.93,60.96,60.96,97296,0.0,1.0
2021-04-05,61.97,62.29,61.53,62.14,80661,61.97,62.29,61.53,62.14,80661,0.0,1.0
2021-04-06,62.54,63.0,61.33,61.67,85737,62.54,63.0,61.33,61.67,85737,0.0,1.0
2021-04-07,63.07,63.45,62.32,62.56,146278,63.07,63.45,62.32,62.56,146278,0.0,1.0
2021-04-08,64.23,64.77,63.42,63.68,117475,64.23,64.77,63.42,63.68,117475,0.0,1.0
2021-04-09,64.45,64.67,63.51,64.21,45605,64.45,64.67,63.51,64.21,45605,0.0,1.0
2021-04-12,64.98,65.3,63.54,64.1,86981,64.98,65.3,63.54,64.1,86981,0.0,1.0
2021-04-13,65.36,66.34,64.69,64.69,126861,65.36,66.34,64.69,64.69,126861,0.0,1.0
2021-04-14,65.81,66.54,65.27,65.7427,91638,65.81,66.54,65.27,65.7427,91638,0.0,1.0
2021-04-15,65.95,66.71,65.725,66.27,48955,65.95,66.71,65.725,66.27,48955,0.0,1.0
2021-04-16,65.92,66.12,65.55,65.73,37133,65.92,66.12,65.55,65.73,37133,0.0,1.0
2021-04-19,64.66,65.87,64.42,65.87,27751,64.66,65.87,64.42,65.87,27751,0.0,1.0
2021-04-20,64.22,64.92,63.89,64.36,44277,64.22,64.92,63.89,64.36,44277,0.0,1.0
2021-04-21,64.64,65.0566,63.47,64.3,39591,64.64,65.0566,63.47,64.3,39591,0.0,1.0
2021-04-22,64.25,65.0,63.48,64.44,76164,64.25,65.0,63.48,64.44,76164,0.0,1.0
2021-04-23,63.62,64.5,63.35,64.26,59979,63.62,64.5,63.35,64.26,59979,0.0,1.0
2021-04-26,63.59,63.83,63.14,63.54,39795,63.59,63.83,63.14,63.54,39795,0.0,1.0
2021-04-27,63.35,64.69,62.75,64.28,84894,63.35,64.69,62.75,64.28,84894,0.0,1.0
2021-04-28,65.37,65.66,63.12,63.13,81217,65.37,65.66,63.12,63.13,81217,0.0,1.0
2021-04-29,65.92,66.4,64.33,64.33,197272,65.92,66.4,64.33,64.33,197272,0.0,1.0
2021-04-30,64.06,65.85,63.8,65.47,62229,64.06,65.85,63.8,65.47,62229,0.0,1.0
2021-05-03,63.7,64.63,63.53,64.35,49149,63.7,64.63,63.53,64.35,49149,0.0,1.0
2021-05-04,62.47,63.51,61.99,63.01,143805,62.47,63.51,61.99,63.01,143805,0.0,1.0
2021-05-05,61.96,63.02,61.81,63.02,64032,61.96,63.02,61.81,63.02,64032,0.0,1.0
2021-05-06,61.3,62.04,60.75,61.99,70584,61.3,62.04,60.75,61.99,70584,0.0,1.0
2021-05-07,61.28,62.57,61.21,62.34,59581,61.28,62.57,61.21,62.34,59581,0.0,1.0
2021-05-10,60.27,61.49,60.17,61.49,95274,60.27,61.49,60.17,61.49,95274,0.0,1.0
2021-05-11,59.18,60.01,58.75,59.4,110670,59.18,60.01,58.75,59.4,110670,0.0,1.0
2021-05-12,57.36,58.68,57.1,58.48,89408,57.36,58.68,57.1,58.48,89408,0.0,1.0
2021-05-13,57.66,58.255,56.82,57.89,125277,57.66,58.255,56.82,57.89,125277,0.0,1.0
2021-05-14,58.22,58.6,57.445,58.6,120069,58.22,58.6,57.445,58.6,120069,0.0,1.0
2021-05-17,57.63,58.55,57.51,57.74,104713,57.63,58.55,57.51,57.74,104713,0.0,1.0
2021-05-18,57.47,58.33,57.425,57.9,184534,57.47,58.33,57.425,57.9,184534,0.0,1.0
2021-05-19,57.68,57.95,56.78,56.78,95921,57.68,57.95,56.78,56.78,95921,0.0,1.0
2021-05-20,59.01,59.13,57.9,58.33,96403,59.01,59.13,57.9,58.33,96403,0.0,1.0
2021-05-21,58.34,59.79,58.3,59.15,109713,58.34,59.79,58.3,59.15,109713,0.0,1.0
2021-05-24,58.06,59.5,57.99,58.92,68414,58.06,59.5,57.99,58.92,68414,0.0,1.0
2021-05-25,58.25,58.62,57.81,58.24,122239,58.25,58.62,57.81,58.24,122239,0.0,1.0
2021-05-26,58.34,59.02,58.16,58.16,57798,58.34,59.02,58.16,58.16,57798,0.0,1.0
2021-05-27,58.36,58.61,57.44,58.3,83980,58.36,58.61,57.44,58.3,83980,0.0,1.0
2021-05-28,58.44,59.17,58.36,58.54,78531,58.44,59.17,58.36,58.54,78531,0.0,1.0
2021-06-01,58.15,59.2,58.06,58.48,82539,58.15,59.2,58.06,58.48,82539,0.0,1.0
2021-06-02,58.54,58.61,58.0,58.0,96749,58.54,58.61,58.0,58.0,96749,0.0,1.0
2021-06-03,61.67,62.49,59.58,59.58,256134,61.67,62.49,59.58,59.58,256134,0.0,1.0
2021-06-04,63.76,64.01,62.11,62.18,157022,63.76,64.01,62.11,62.18,157022,0.0,1.0
2021-06-07,64.64,64.9,63.26,63.62,120464,64.64,64.9,63.26,63.62,120464,0.0,1.0
2021-06-08,65.73,65.73,64.83,64.83,79991,65.73,65.73,64.83,64.83,79991,0.0,1.0
2021-06-09,65.73,65.96,64.83,65.71,75086,65.73,65.96,64.83,65.71,75086,0.0,1.0
2021-06-10,66.27,66.57,65.48,65.59,108500,66.27,66.57,65.48,65.59,108500,0.0,1.0
2021-06-11,65.86,66.27,65.6,66.27,57207,65.86,66.27,65.6,66.27,57207,0.0,1.0
2021-06-14,67.58,67.66,65.51,65.72,63679,67.58,67.66,65.51,65.72,63679,0.0,1.0
2021-06-15,67.21,67.91,66.91,67.39,56181,67.21,67.91,66.91,67.39,56181,0.0,1.0
2021-06-16,66.25,67.67,65.8715,67.14,76958,66.25,67.67,65.8715,67.14,76958,0.0,1.0
2021-06-17,66.39,67.4,65.8,66.0,80137,66.39,67.4,65.8,66.0,80137,0.0,1.0
2021-06-18,65.66,66.2,65.26,66.15,63416,65.66,66.2,65.26,66.15,63416,0.0,1.0
2021-06-21,66.08,66.69,65.19,65.56,59803,66.08,66.69,65.19,65.56,59803,0.0,1.0
2021-06-22,66.97,67.4,65.57,65.57,64191,66.97,67.4,65.57,65.57,64191,0.0,1.0
2021-06-23,67.2,67.73,66.56,66.97,81840,67.2,67.73,66.56,66.97,81840,0.0,1.0
2021-06-24,67.47,68.1,66.91,67.42,63754,67.47,68.1,66.91,67.42,63754,0.0,1.0
2021-06-25,67.77,68.11,67.2,67.56,113360,67.77,68.11,67.2,67.56,113360,0.0,1.0
2021-06-28,69.56,69.65,67.69,67.96,72266,69.56,69.65,67.69,67.96,72266,0.0,1.0
2021-06-29,70.39,70.52,69.24,69.51,81336,70.39,70.52,69.24,69.51,81336,0.0,1.0
2021-06-30,69.16,70.24,68.81,70.24,148100,69.16,70.24,68.81,70.24,148100,0.0,1.0
2021-07-01,68.93,69.87,68.73,69.05,112041,68.93,69.87,68.73,69.05,112041,0.0,1.0
2021-07-02,70.5,70.71,69.23,69.23,148627,70.5,70.71,69.23,69.23,148627,0.0,1.0
2021-07-06,70.55,70.61,69.13,70.33,63315,70.55,70.61,69.13,70.33,63315,0.0,1.0
2021-07-07,69.81,70.98,69.5,70.98,34139,69.81,70.98,69.5,70.98,34139,0.0,1.0
2021-07-08,70.28,70.62,68.705,69.07,90596,70.28,70.62,68.705,69.07,90596,0.0,1.0
2021-07-09,71.08,71.23,70.02,70.59,48024,71.08,71.23,70.02,70.59,48024,0.0,1.0
2021-07-12,70.37,71.47,70.22,71.39,37314,70.37,71.47,70.22,71.39,37314,0.0,1.0
2021-07-13,69.9,70.64,68.93,70.35,45505,69.9,70.64,68.93,70.35,45505,0.0,1.0
2021-07-14,69.54,70.21,69.39,70.11,33799,69.54,70.21,69.39,70.11,33799,0.0,1.0
2021-07-15,68.85,69.7,68.36,69.54,31679,68.85,69.7,68.36,69.54,31679,0.0,1.0
2021-07-16,68.67,69.47,68.5,68.96,54417,68.67,69.47,68.5,68.96,54417,0.0,1.0
2021-07-19,68.46,69.0,67.565,68.01,42913,68.46,69.0,67.565,68.01,42913,0.0,1.0
2021-07-20,70.99,71.18,68.43,68.43,68472,70.99,71.18,68.43,68.43,68472,0.0,1.0
2021-07-21,71.48,71.69,70.74,70.96,45669,71.48,71.69,70.74,70.96,45669,0.0,1.0
2021-07-22,71.03,71.78,70.8,71.54,39476,71.03,71.78,70.8,71.54,39476,0.0,1.0
2021-07-23,71.41,71.66,70.93,71.0,63592,71.41,71.66,70.93,71.0,63592,0.0,1.0
2021-07-26,70.9,71.33,70.3457,71.33,37437,70.9,71.33,70.3457,71.33,37437,0.0,1.0
2021-07-27,71.1,71.36,70.16,70.81,37232,71.1,71.36,70.16,70.81,37232,0.0,1.0
2021-07-28,71.45,71.76,70.71,70.97,59498,71.45,71.76,70.71,70.97,59498,0.0,1.0
2021-07-29,72.22,72.31,71.535,71.82,25516,72.22,72.31,71.535,71.82,25516,0.0,1.0
2021-07-30,72.66,72.88,71.32,71.32,52844,72.66,72.88,71.32,71.32,52844,0.0,1.0
2021-08-02,72.63,72.9,72.245,72.86,23516,72.63,72.9,72.245,72.86,23516,0.0,1.0
2021-08-03,72.88,73.0,71.97,72.79,42801,72.88,73.0,71.97,72.79,42801,0.0,1.0
2021-08-04,72.83,73.24,72.32,73.11,36312,72.83,73.24,72.32,73.11,36312,0.0,1.0
2021-08-05,72.83,73.55,72.65,73.34,25144,72.83,73.55,72.65,73.34,25144,0.0,1.0
2021-08-06,72.35,72.82,72.115,72.62,53586,72.35,72.82,72.115,72.62,53586,0.0,1.0
2021-08-09,72.43,72.92,72.28,72.3,40442,72.43,72.92,72.28,72.3,40442,0.0,1.0
2021-08-10,72.67,72.975,72.31,72.8,104862,72.67,72.975,72.31,72.8,104862,0.0,1.0
2021-08-11,72.19,73.62,71.85,72.87,25378,72.19,73.62,71.85,72.87,25378,0.0,1.0
2021-08-12,73.2,73.2,71.51,71.96,59708,73.2,73.2,71.51,71.96,59708,0.0,1.0
2021-08-13,73.31,73.42,72.85,73.26,30964,73.31,73.42,72.85,73.26,30964,0.0,1.0
2021-08-16,73.42,73.66,72.5,73.12,31046,73.42,73.66,72.5,73.12,31046,0.0,1.0
2021-08-17,72.41,73.22,72.125,72.74,71188,72.41,73.22,72.125,72.74,71188,0.0,1.0
2021-08-18,72.52,72.94,71.94,72.28,55301,72.52,72.94,71.94,72.28,55301,0.0,1.0
2021-08-19,72.23,72.64,71.91,72.0,66156,72.23,72.64,71.91,72.0,66156,0.0,1.0
2021-08-20,73.34,73.36,72.38,72.47,65444,73.34,73.36,72.38,72.47,65444,0.0,1.0
2021-08-23,75.47,75.5,73.68,73.68,38117,75.47,75.5,73.68,73.68,38117,0.0,1.0
2021-08-24,75.58,76.035,75.17,75.9,29374,75.58,76.035,75.17,75.9,29374,0.0,1.0
2021-08-25,76.89,76.89,75.48,75.58,35501,76.89,76.89,75.48,75.58,35501,0.0,1.0
2021-08-26,77.3,78.35,76.26,77.29,35133,77.3,78.35,76.26,77.29,35133,0.0,1.0
2021-08-27,77.58,79.435,77.28,77.28,71555,77.58,79.435,77.28,77.28,71555,0.0,1.0
2021-08-30,77.83,78.41,77.459,77.97,42192,77.83,78.41,77.459,77.97,42192,0.0,1.0
2021-08-31,78.4,78.5,77.6,77.92,106643,78.4,78.5,77.6,77.92,106643,0.0,1.0
2021-09-01,79.97,80.189,78.43,78.43,105369,79.97,80.189,78.43,78.43,105369,0.0,1.0
2021-09-02,80.4,80.53,80.07,80.53,120035,80.4,80.53,80.07,80.53,120035,0.0,1.0
2021-09-03,80.74,81.18,80.04,80.69,119649,80.74,81.18,80.04,80.69,119649,0.0,1.0
2021-09-07,81.11,81.32,79.4674,80.33,113313,81.11,81.32,79.4674,80.33,113313,0.0,1.0
2021-09-08,81.9,82.35,80.83,81.45,89489,81.9,82.35,80.83,81.45,89489,0.0,1.0
2021-09-09,83.16,84.4,79.1984,80.33,160295,83.16,84.4,79.1984,80.33,160295,0.0,1.0
2021-09-10,85.11,86.8849,83.335,83.89,192879,85.11,86.8849,83.335,83.89,192879,0.0,1.0
2021-09-13,83.94,85.52,83.45,85.52,168211,83.94,85.52,83.45,85.52,168211,0.0,1.0
2021-09-14,82.42,84.94,82.255,84.41,158660,82.42,84.94,82.255,84.41,158660,0.0,1.0
2021-09-15,83.5,83.52,80.81,82.81,135206,83.5,83.52,80.81,82.81,135206,0.0,1.0
2021-09-16,82.37,83.48,82.2,83.31,125621,82.37,83.48,82.2,83.31,125621,0.0,1.0
2021-09-17,83.62,83.86,81.88,82.55,78229,83.62,83.86,81.88,82.55,78229,0.0,1.0
2021-09-20,82.5,83.0,81.295,82.14,54886,82.5,83.0,81.295,82.14,54886,0.0,1.0
2021-09-21,83.96,84.64,82.66,82.81,81149,83.96,84.64,82.66,82.81,81149,0.0,1.0
2021-09-22,85.72,86.445,83.66,84.23,135329,85.72,86.445,83.66,84.23,135329,0.0,1.0
2021-09-23,85.4,87.46,85.01,86.855,103970,85.4,87.46,85.01,86.855,103970,0.0,1.0
2021-09-24,86.25,86.41,84.0771,84.64,74341,86.25,86.41,84.0771,84.64,74341,0.0,1.0
2021-09-27,82.76,86.0,82.6,86.0,140091,82.76,86.0,82.6,86.0,140091,0.0,1.0
2021-09-28,81.07,82.96,80.7,81.48,131699,81.07,82.96,80.7,81.48,131699,0.0,1.0
2021-09-29,79.73,81.71,79.41,81.07,97544,79.73,81.71,79.41,81.07,97544,0.0,1.0
2021-09-30,81.26,82.26,80.16,80.16,130007,81.26,82.26,80.16,80.16,130007,0.0,1.0
2021-10-01,80.75,81.32,79.14,81.3,85597,80.75,81.32,79.14,81.3,85597,0.0,1.0
2021-10-04,78.4,80.28,77.31,80.28,77133,78.4,80.28,77.31,80.28,77133,0.0,1.0
2021-10-05,78.28,79.53,78.2,78.85,71545,78.28,79.53,78.2,78.85,71545,0.0,1.0
2021-10-06,78.5,79.055,77.52,78.05,112308,78.5,79.055,77.52,78.05,112308,0.0,1.0
2021-10-07,80.88,81.13,78.73,78.78,75286,80.88,81.13,78.73,78.78,75286,0.0,1.0
2021-10-08,80.85,81.48,79.9,80.98,79921,80.85,81.48,79.9,80.98,79921,0.0,1.0
2021-10-11,80.3,81.508,80.3,80.96,23741,80.3,81.508,80.3,80.96,23741,0.0,1.0
2021-10-12,81.41,81.65,79.64,80.64,46596,81.41,81.65,79.64,80.64,46596,0.0,1.0
2021-10-13,83.43,83.6,81.79,81.79,64738,83.43,83.6,81.79,81.79,64738,0.0,1.0
2021-10-14,84.37,85.0,83.74,84.76,62655,84.37,85.0,83.74,84.76,62655,0.0,1.0
2021-10-15,83.29,84.38,82.9,84.35,85076,83.29,84.38,82.9,84.35,85076,0.0,1.0
2021-10-18,83.25,84.24,82.75,83.21,82789,83.25,84.24,82.75,83.21,82789,0.0,1.0
2021-10-19,83.32,84.05,83.12,83.23,82532,83.32,84.05,83.12,83.23,82532,0.0,1.0
2021-10-20,82.63,84.0,81.79,83.83,96649,82.63,84.0,81.79,83.83,96649,0.0,1.0
2021-10-21,83.15,83.36,82.03,82.3,52187,83.15,83.36,82.03,82.3,52187,0.0,1.0
2021-10-22,81.9,83.27,81.4,83.27,81439,81.9,83.27,81.4,83.27,81439,0.0,1.0
2021-10-25,81.52,82.29,81.31,81.72,71355,81.52,82.29,81.31,81.72,71355,0.0,1.0
2021-10-26,80.9,82.09,80.75,81.58,72351,80.9,82.09,80.75,81.58,72351,0.0,1.0
2021-10-27,80.65,81.42,80.01,80.87,85615,80.65,81.42,80.01,80.87,85615,0.0,1.0
2021-10-28,82.0,82.37,80.75,80.75,66603,82.0,82.37,80.75,80.75,66603,0.0,1.0
2021-10-29,81.77,82.09,81.225,81.88,72306,81.77,82.09,81.225,81.88,72306,0.0,1.0
2021-11-01,82.38,82.81,81.71,81.77,121707,82.38,82.81,81.71,81.77,121707,0.0,1.0
2021-11-02,83.33,83.37,81.77,82.36,96278,83.33,83.37,81.77,82.36,96278,0.0,1.0
2021-11-03,82.89,83.77,81.97,83.77,40856,82.89,83.77,81.97,83.77,40856,0.0,1.0
2021-11-04,82.75,83.13,82.02,83.0,99242,82.75,83.13,82.02,83.0,99242,0.0,1.0
2021-11-05,82.45,83.34,81.83,82.46,82830,82.45,83.34,81.83,82.46,82830,0.0,1.0
2021-11-08,85.81,85.852,82.5,83.37,85827,85.81,85.852,82.5,83.37,85827,0.0,1.0
2021-11-09,86.98,87.26,85.71,86.18,114194,86.98,87.26,85.71,86.18,114194,0.0,1.0
2021-11-10,85.63,87.3,85.04,86.8,79174,85.63,87.3,85.04,86.8,79174,0.0,1.0
2021-11-11,85.97,86.68,84.31,85.61,65256,85.97,86.68,84.31,85.61,65256,0.0,1.0
2021-11-12,87.85,88.01,85.86,85.86,100886,87.85,88.01,85.86,85.86,100886,0.0,1.0
2021-11-15,88.24,88.79,87.68,88.0,68360,88.24,88.79,87.68,88.0,68360,0.0,1.0
2021-11-16,90.04,90.6396,88.3,88.3,64567,90.04,90.6396,88.3,88.3,64567,0.0,1.0
2021-11-17,90.49,90.74,88.8,90.12,63542,90.49,90.74,88.8,90.12,63542,0.0,1.0
2021-11-18,89.6,91.39,89.3597,91.12,119524,89.6,91.39,89.3597,91.12,119524,0.0,1.0
2021-11-19,89.98,91.22,89.45,89.9,100588,89.98,91.22,89.45,89.9,100588,0.0,1.0
2021-11-22,86.75,90.854,86.37,90.48,136880,86.75,90.854,86.37,90.48,136880,0.0,1.0
2021-11-23,84.26,86.58,83.26,86.29,114170,84.26,86.58,83.26,86.29,114170,0.0,1.0
2021-11-24,83.32,84.33,82.82,83.57,104002,83.32,84.33,82.82,83.57,104002,0.0,1.0
2021-11-26,83.12,84.33,82.28,82.39,65943,83.12,84.33,82.28,82.39,65943,0.0,1.0
2021-11-29,83.12,84.34,83.0,84.1,83260,83.12,84.34,83.0,84.1,83260,0.0,1.0
2021-11-30,80.36,83.68,80.1101,83.05,145403,80.36,83.68,80.1101,83.05,145403,0.0,1.0
2021-12-01,78.38,83.81,78.25,80.99,121190,78.38,83.81,78.25,80.99,121190,0.0,1.0
2021-12-02,80.74,81.17,78.53,80.59,237088,80.74,81.17,78.53,80.59,237088,0.0,1.0
2021-12-03,76.66,80.95,75.71,80.74,188717,76.66,80.95,75.71,80.74,188717,0.0,1.0
2021-12-06,77.14,77.39,75.32,76.63,161005,77.14,77.39,75.32,76.63,161005,0.0,1.0
2021-12-07,79.08,79.98,78.04,78.04,206934,79.08,79.98,78.04,78.04,206934,0.0,1.0
2021-12-08,79.49,79.61,78.06,79.11,147881,79.49,79.61,78.06,79.11,147881,0.0,1.0
2021-12-09,77.12,80.04,76.81,79.39,162306,77.12,80.04,76.81,79.39,162306,0.0,1.0
2021-12-10,77.59,78.13,76.42,77.54,147147,77.59,78.13,76.42,77.54,147147,0.0,1.0
2021-12-13,77.04,78.67,76.85,78.13,192763,77.04,78.67,76.85,78.13,192763,0.0,1.0
2021-12-14,75.74,76.99,74.35,76.2,191577,75.74,76.99,74.35,76.2,191577,0.0,1.0
2021-12-15,77.26,77.47,74.495,75.45,307642,77.26,77.47,74.495,75.45,307642,0.0,1.0
2021-12-16,76.9,78.57,76.45,77.61,419720,76.9,78.57,76.45,77.61,419720,0.0,1.0
2021-12-17,76.48,77.93,76.3,77.0,468229,76.48,77.93,76.3,77.0,468229,0.0,1.0
2021-12-20,76.52,76.61,74.66,75.755,203762,76.52,76.61,74.66,75.755,203762,0.0,1.0
2021-12-21,78.95,79.2985,76.53,76.79,163168,78.95,79.2985,76.53,76.79,163168,0.0,1.0
2021-12-22,79.99,80.68,78.74,78.74,92003,79.99,80.68,78.74,78.74,92003,0.0,1.0
2021-12-23,80.9,81.3,79.63,79.89,105297,80.9,81.3,79.63,79.89,105297,0.0,1.0
2021-12-27,81.82,81.89,80.02,80.91,43391,81.82,81.89,80.02,80.91,43391,0.0,1.0
2021-12-28,82.0,82.235,80.81,81.94,73216,82.0,82.235,80.81,81.94,73216,0.0,1.0
2021-12-29,82.44,83.25,81.25,81.925,149113,82.44,83.25,81.25,81.925,149113,0.0,1.0
2021-12-30,82.5,83.21,82.17,82.43,77626,82.5,83.21,82.17,82.43,77626,0.0,1.0
2021-12-31,82.68,83.65,82.47,82.61,102014,82.68,83.65,82.47,82.61,102014,0.0,1.0
2022-01-03,80.98,82.865,79.45,82.7,93089,80.98,82.865,79.45,82.7,93089,0.0,1.0
2022-01-04,77.19,80.7,75.42,80.36,222854,77.19,80.7,75.42,80.36,222854,0.0,1.0
2022-01-05,75.75,77.1,75.505,77.08,264370,75.75,77.1,75.505,77.08,264370,0.0,1.0
2022-01-06,77.22,77.395,75.16,75.55,194289,77.22,77.395,75.16,75.55,194289,0.0,1.0
2022-01-07,75.22,77.84,75.15,77.05,261085,75.22,77.84,75.15,77.05,261085,0.0,1.0
2022-01-10,72.66,74.81,70.86,74.81,327292,72.66,74.81,70.86,74.81,327292,0.0,1.0
2022-01-11,74.91,75.53,72.28,72.28,272913,74.91,75.53,72.28,72.28,272913,0.0,1.0
2022-01-12,73.06,76.25,72.87,75.24,106304,73.06,76.25,72.87,75.24,106304,0.0,1.0
2022-01-13,71.09,74.38,70.96,73.25,125291,71.09,74.38,70.96,73.25,125291,0.0,1.0
2022-01-14,70.38,70.5,69.14,70.33,228695,70.38,70.5,69.14,70.33,228695,0.0,1.0
2022-01-18,68.96,70.94,68.88,69.69,143693,68.96,70.94,68.88,69.69,143693,0.0,1.0
2022-01-19,67.79,70.72,67.68,69.59,127405,67.79,70.72,67.68,69.59,127405,0.0,1.0
2022-01-20,68.18,70.12,68.18,68.58,140018,68.18,70.12,68.18,68.58,140018,0.0,1.0
2022-01-21,68.02,68.99,66.95,67.83,189646,68.02,68.99,66.95,67.83,189646,0.0,1.0
2022-01-24,69.41,69.47,64.92,66.98,301940,69.41,69.47,64.92,66.98,301940,0.0,1.0
2022-01-25,67.77,69.42,66.31,68.34,274032,67.77,69.42,66.31,68.34,274032,0.0,1.0
2022-01-26,67.65,69.45,66.95,68.89,235096,67.65,69.45,66.95,68.89,235096,0.0,1.0
2022-01-27,66.21,68.505,66.04,68.28,350991,66.21,68.505,66.04,68.28,350991,0.0,1.0
2022-01-28,69.83,69.92,66.07,67.02,308875,69.83,69.92,66.07,67.02,308875,0.0,1.0
2022-01-31,72.77,73.01,70.53,72.03,363466,72.77,73.01,70.53,72.03,363466,0.0,1.0
2022-02-01,72.1,73.81,71.78,73.32,343409,72.1,73.81,71.78,73.32,343409,0.0,1.0
2022-02-02,71.57,73.0992,70.86,72.75,129705,71.57,73.0992,70.86,72.75,129705,0.0,1.0
2022-02-03,69.55,70.85,69.43,70.37,197679,69.55,70.85,69.43,70.37,197679,0.0,1.0
2022-02-04,70.53,70.85,68.82,69.44,174299,70.53,70.85,68.82,69.44,174299,0.0,1.0
2022-02-07,69.73,71.76,69.43,70.99,155541,69.73,71.76,69.43,70.99,155541,0.0,1.0
2022-02-08,71.47,71.66,69.19,69.48,132808,71.47,71.66,69.19,69.48,132808,0.0,1.0
2022-02-09,72.7,72.7,71.9,72.0,133731,72.7,72.7,71.9,72.0,133731,0.0,1.0
2022-02-10,72.0,73.09,70.98,71.76,112928,72.0,73.09,70.98,71.76,112928,0.0,1.0
2022-02-11,71.58,73.61,70.91,72.43,249958,71.58,73.61,70.91,72.43,249958,0.0,1.0
2022-02-14,71.06,73.0,70.57,71.65,206992,71.06,73.0,70.57,71.65,206992,0.0,1.0
2022-02-15,71.89,72.44,71.19,71.88,126072,71.89,72.44,71.19,71.88,126072,0.0,1.0
2022-02-16,70.91,71.74,69.39,71.74,108354,70.91,71.74,69.39,71.74,108354,0.0,1.0
2022-02-17,69.84,70.36,69.39,70.22,216285,69.84,70.36,69.39,70.22,216285,0.0,1.0
2022-02-18,69.15,70.52,68.98,69.98,205180,69.15,70.52,68.98,69.98,205180,0.0,1.0
2022-02-22,69.62,70.03,68.49,68.88,209194,69.62,70.03,68.49,68.88,209194,0.0,1.0
2022-02-23,67.45,71.03,67.23,70.05,238407,67.45,71.03,67.23,70.05,238407,0.0,1.0
2022-02-24,70.14,70.1879,65.63,66.1,335991,70.14,70.1879,65.63,66.1,335991,0.0,1.0
2022-02-25,70.45,71.13,69.69,70.23,240841,70.45,71.13,69.69,70.23,240841,0.0,1.0
2022-02-28,71.26,71.36,70.1,70.1,285380,71.26,71.36,70.1,70.1,285380,0.0,1.0
2022-03-01,70.68,71.92,70.325,71.5,209360,70.68,71.92,70.325,71.5,209360,0.0,1.0
2022-03-02,71.75,72.295,70.56,70.915,267181,71.75,72.295,70.56,70.915,267181,0.0,1.0
2022-03-03,68.01,71.12,66.16,70.08,458692,68.01,71.12,66.16,70.08,458692,0.0,1.0
2022-03-04,69.06,69.118,67.62,67.85,248286,69.06,69.118,67.62,67.85,248286,0.0,1.0
2022-03-07,70.28,71.305,69.06,69.48,179762,70.28,71.305,69.06,69.48,179762,0.0,1.0
2022-03-08,71.2,73.55,69.16,69.97,305416,71.2,73.55,69.16,69.97,305416,0.0,1.0
2022-03-09,73.57,73.59,70.54,72.1,234077,73.57,73.59,70.54,72.1,234077,0.0,1.0
2022-03-10,73.45,73.67,71.771,72.7,200863,73.45,73.67,71.771,72.7,200863,0.0,1.0
2022-03-11,70.71,74.44,70.625,74.44,239222,70.71,74.44,70.625,74.44,239222,0.0,1.0
2022-03-14,71.42,72.23,70.45,70.45,280863,71.42,72.23,70.45,70.45,280863,0.0,1.0
2022-03-15,71.07,71.86,70.1,71.43,255419,71.07,71.86,70.1,71.43,255419,0.0,1.0
2022-03-16,76.26,76.445,71.77,71.77,216186,76.26,76.445,71.77,71.77,216186,0.0,1.0
2022-03-17,75.16,75.96,73.85,75.81,302555,75.16,75.96,73.85,75.81,302555,0.0,1.0
2022-03-18,77.28,77.46,74.99,74.99,135170,77.28,77.46,74.99,74.99,135170,0.0,1.0
2022-03-21,76.51,77.38,75.97,77.02,172557,76.51,77.38,75.97,77.02,172557,0.0,1.0
2022-03-22,78.78,79.08,75.7,76.21,171823,78.78,79.08,75.7,76.21,171823,0.0,1.0
2022-03-23,76.74,78.52,76.725,78.2,110273,76.74,78.52,76.725,78.2,110273,0.0,1.0
2022-03-24,76.26,77.36,74.97,77.01,136710,76.26,77.36,74.97,77.01,136710,0.0,1.0
2022-03-25,74.05,76.57,73.14,76.57,147198,74.05,76.57,73.14,76.57,147198,0.0,1.0
2022-03-28,75.45,75.65,73.92,74.03,83525,75.45,75.65,73.92,74.03,83525,0.0,1.0
2022-03-29,76.31,77.33,75.59,76.4,125418,76.31,77.33,75.59,76.4,125418,0.0,1.0
2022-03-30,74.8,75.69,74.18,75.5,171742,74.8,75.69,74.18,75.5,171742,0.0,1.0
2022-03-31,73.26,75.16,73.13,74.71,182658,73.26,75.16,73.13,74.71,182658,0.0,1.0
2022-04-01,72.8,73.79,71.84,73.14,184760,72.8,73.79,71.84,73.14,184760,0.0,1.0
2022-04-04,74.84,75.36,72.86,72.86,113312,74.84,75.36,72.86,72.86,113312,0.0,1.0
2022-04-05,74.78,75.38,74.22,74.51,135709,74.78,75.38,74.22,74.51,135709,0.0,1.0
2022-04-06,71.02,73.88,70.44,73.88,431876,71.02,73.88,70.44,73.88,431876,0.0,1.0
2022-04-07,70.16,71.5,69.55,70.54,274524,70.16,71.5,69.55,70.54,274524,0.0,1.0
2022-04-08,67.93,69.64,67.79,69.57,402695,67.93,69.64,67.79,69.57,402695,0.0,1.0
2022-04-11,65.39,67.42,65.22,67.28,497320,65.39,67.42,65.22,67.28,497320,0.0,1.0
2022-04-12,63.96,67.8,63.7,66.06,289078,63.96,67.8,63.7,66.06,289078,0.0,1.0
2022-04-13,64.13,64.89,63.195,63.75,175724,64.13,64.89,63.195,63.75,175724,0.0,1.0
2022-04-14,61.19,64.36,61.09,64.36,234140,61.19,64.36,61.09,64.36,234140,0.0,1.0
2022-04-18,60.19,61.0,59.51,60.89,147473,60.19,61.0,59.51,60.89,147473,0.0,1.0
2022-04-19,62.52,62.57,59.64,59.82,154217,62.52,62.57,59.64,59.82,154217,0.0,1.0
2022-04-20,63.27,63.55,62.45,63.02,181728,63.27,63.55,62.45,63.02,181728,0.0,1.0
2022-04-21,63.06,64.9,62.95,64.24,202182,63.06,64.9,62.95,64.24,202182,0.0,1.0
2022-04-22,62.59,64.52,62.5,63.0,210175,62.59,64.52,62.5,63.0,210175,0.0,1.0
2022-04-25,64.04,64.27,61.54,62.12,136659,64.04,64.27,61.54,62.12,136659,0.0,1.0
2022-04-26,62.0,64.0,61.24,64.0,188400,62.0,64.0,61.24,64.0,188400,0.0,1.0
2022-04-27,62.29,63.12,61.92,62.36,133910,62.29,63.12,61.92,62.36,133910,0.0,1.0
2022-04-28,63.39,63.92,62.21,63.0,128018,63.39,63.92,62.21,63.0,128018,0.0,1.0
2022-04-29,62.15,64.18,62.05,63.02,112585,62.15,64.18,62.05,63.02,112585,0.0,1.0
2022-05-02,62.16,63.02,61.25,62.26,227004,62.16,63.02,61.25,62.26,227004,0.0,1.0
2022-05-03,62.91,63.27,61.85,61.85,195515,62.91,63.27,61.85,61.85,195515,0.0,1.0
2022-05-04,63.65,63.74,60.97,63.18,148870,63.65,63.74,60.97,63.18,148870,0.0,1.0
2022-05-05,58.92,62.91,58.42,62.77,153509,58.92,62.91,58.42,62.77,153509,0.0,1.0
2022-05-06,57.85,58.56,56.58,58.26,288806,57.85,58.56,56.58,58.26,288806,0.0,1.0
2022-05-09,56.8,57.63,56.4,56.51,160154,56.8,57.63,56.4,56.51,160154,0.0,1.0
2022-05-10,57.29,58.23,56.185,58.08,246225,57.29,58.23,56.185,58.08,246225,0.0,1.0
2022-05-11,57.25,58.67,56.5,56.58,516769,57.25,58.67,56.5,56.58,516769,0.0,1.0
2022-05-12,57.1,57.84,56.27,56.36,371090,57.1,57.84,56.27,56.36,371090,0.0,1.0
2022-05-13,59.96,60.13,57.49,57.84,180828,59.96,60.13,57.49,57.84,180828,0.0,1.0
2022-05-16,60.01,60.3,59.02,60.22,105947,60.01,60.3,59.02,60.22,105947,0.0,1.0
2022-05-17,60.52,61.51,59.86,60.82,114255,60.52,61.51,59.86,60.82,114255,0.0,1.0
2022-05-18,59.49,60.72,59.0,59.93,100922,59.49,60.72,59.0,59.93,100922,0.0,1.0
2022-05-19,60.12,61.35,59.48,59.71,103049,60.12,61.35,59.48,59.71,103049,0.0,1.0
2022-05-20,60.85,61.22,59.38,59.75,142702,60.85,61.22,59.38,59.75,142702,0.0,1.0
2022-05-23,61.21,61.28,60.01,60.96,63231,61.21,61.28,60.01,60.96,63231,0.0,1.0
2022-05-24,59.39,60.57,58.87,60.31,93895,59.39,60.57,58.87,60.31,93895,0.0,1.0
2022-05-25,59.14,59.94,58.75,59.1432,132501,59.14,59.94,58.75,59.1432,132501,0.0,1.0
2022-05-26,60.09,60.26,58.74,58.74,94035,60.09,60.26,58.74,58.74,94035,0.0,1.0
2022-05-27,60.56,60.91,59.79,60.77,106953,60.56,60.91,59.79,60.77,106953,0.0,1.0
2022-05-31,59.35,61.07,59.08,60.41,155637,59.35,61.07,59.08,60.41,155637,0.0,1.0
2022-06-01,60.95,61.15,59.55,59.58,267355,60.95,61.15,59.55,59.58,267355,0.0,1.0
2022-06-02,63.23,63.38,59.23,60.86,295906,63.23,63.38,59.23,60.86,295906,0.0,1.0
2022-06-03,62.87,64.075,61.9,62.85,307619,62.87,64.075,61.9,62.85,307619,0.0,1.0
2022-06-06,64.01,64.25,63.09,63.72,169218,64.01,64.25,63.09,63.72,169218,0.0,1.0
2022-06-07,64.15,64.175,63.08,63.74,168035,64.15,64.175,63.08,63.74,168035,0.0,1.0
2022-06-08,64.02,64.44,63.37,64.21,173182,64.02,64.44,63.37,64.21,173182,0.0,1.0
2022-06-09,62.48,63.7,62.11,63.58,298512,62.48,63.7,62.11,63.58,298512,0.0,1.0
2022-06-10,61.54,62.4,61.06,61.79,532593,61.54,62.4,61.06,61.79,532593,0.0,1.0
2022-06-13,60.27,60.36,59.235,59.97,483678,60.27,60.36,59.235,59.97,483678,0.0,1.0
2022-06-14,59.01,60.87,58.58,60.45,210271,59.01,60.87,58.58,60.45,210271,0.0,1.0
2022-06-15,60.68,61.46,59.17,59.43,134162,60.68,61.46,59.17,59.43,134162,0.0,1.0
2022-06-16,59.15,60.45,58.845,59.4,233376,59.15,60.45,58.845,59.4,233376,0.0,1.0
2022-06-17,59.91,61.25,58.85,59.19,232500,59.91,61.25,58.85,59.19,232500,0.0,1.0
2022-06-21,60.97,62.2,60.49,60.49,133528,60.97,62.2,60.49,60.49,133528,0.0,1.0
2022-06-22,60.85,61.77,60.11,60.32,105849,60.85,61.77,60.11,60.32,105849,0.0,1.0
2022-06-23,63.94,64.03,60.89,61.3,205301,63.94,64.03,60.89,61.3,205301,0.0,1.0
2022-06-24,65.66,65.84,63.95,64.83,242792,65.66,65.84,63.95,64.83,242792,0.0,1.0
2022-06-27,61.96,64.64,61.48,64.02,227009,61.96,64.64,61.48,64.02,227009,0.0,1.0
2022-06-28,62.43,62.72,61.0,61.95,194877,62.43,62.72,61.0,61.95,194877,0.0,1.0
2022-06-29,62.09,62.81,61.64,62.53,230013,62.09,62.81,61.64,62.53,230013,0.0,1.0
2022-06-30,62.06,62.47,60.68,61.54,204602,62.06,62.47,60.68,61.54,204602,0.0,1.0
2022-07-01,63.13,63.41,62.21,62.25,94327,63.13,63.41,62.21,62.25,94327,0.0,1.0
2022-07-05,65.03,65.22,61.5234,61.9,255290,65.03,65.22,61.5234,61.9,255290,0.0,1.0
2022-07-06,64.32,65.31,64.05,64.81,113601,64.32,65.31,64.05,64.81,113601,0.0,1.0
2022-07-07,66.32,66.38,64.01,64.27,192117,66.32,66.38,64.01,64.27,192117,0.0,1.0
2022-07-08,66.03,66.6,65.34,66.14,123914,66.03,66.6,65.34,66.14,123914,0.0,1.0
2022-07-11,63.88,65.84,63.465,65.84,268375,63.88,65.84,63.465,65.84,268375,0.0,1.0
2022-07-12,62.53,64.385,62.27,64.17,185323,62.53,64.385,62.27,64.17,185323,0.0,1.0
2022-07-13,62.2,62.7688,61.28,61.38,198935,62.2,62.7688,61.28,61.38,198935,0.0,1.0
2022-07-14,63.26,63.78,61.67,62.02,199665,63.26,63.78,61.67,62.02,199665,0.0,1.0
2022-07-15,64.42,64.73,63.52,63.92,107187,64.42,64.73,63.52,63.92,107187,0.0,1.0
2022-07-18,65.35,66.02,64.42,64.71,158774,65.35,66.02,64.42,64.71,158774,0.0,1.0
2022-07-19,66.84,67.25,65.4,65.93,107575,66.84,67.25,65.4,65.93,107575,0.0,1.0
2022-07-20,67.9,68.55,66.84,66.84,143036,67.9,68.55,66.84,66.84,143036,0.0,1.0
2022-07-21,69.17,69.595,67.73,67.87,96603,69.17,69.595,67.73,67.87,96603,0.0,1.0
2022-07-22,68.19,69.64,67.8,69.5699,78970,68.19,69.64,67.8,69.5699,78970,0.0,1.0
2022-07-25,65.6,67.97,65.41,67.97,138611,65.6,67.97,65.41,67.97,138611,0.0,1.0
2022-07-26,65.17,65.585,63.98,65.38,123072,65.17,65.585,63.98,65.38,123072,0.0,1.0
2022-07-27,67.12,67.42,65.58,65.58,90801,67.12,67.42,65.58,65.58,90801,0.0,1.0
2022-07-28,67.82,67.89,66.45,66.72,68432,67.82,67.89,66.45,66.72,68432,0.0,1.0
2022-07-29,69.04,69.37,67.49,67.88,71593,69.04,69.37,67.49,67.88,71593,0.0,1.0
2022-08-01,69.98,70.28,68.22,69.0174,102035,69.98,70.28,68.22,69.0174,102035,0.0,1.0
2022-08-02,68.27,69.685,68.23,69.42,101342,68.27,69.685,68.23,69.42,101342,0.0,1.0
2022-08-03,70.61,70.7,68.21,68.21,102857,70.61,70.7,68.21,68.21,102857,0.0,1.0
2022-08-04,71.61,71.73,70.19,71.17,94489,71.61,71.73,70.19,71.17,94489,0.0,1.0
2022-08-05,71.43,71.47,69.79,70.78,94702,71.43,71.47,69.79,70.78,94702,0.0,1.0
2022-08-08,72.57,73.16,71.38,71.78,171879,72.57,73.16,71.38,71.78,171879,0.0,1.0
2022-08-09,71.37,72.45,70.98,72.45,125238,71.37,72.45,70.98,72.45,125238,0.0,1.0
2022-08-10,71.76,73.14,71.59,72.65,135329,71.76,73.14,71.59,72.65,135329,0.0,1.0
2022-08-11,70.66,72.2,70.18,72.11,103482,70.66,72.2,70.18,72.11,103482,0.0,1.0
2022-08-12,71.77,71.84,70.47,71.2193,76500,71.77,71.84,70.47,71.2193,76500,0.0,1.0
2022-08-15,71.45,72.1,70.76,71.69,90644,71.45,72.1,70.76,71.69,90644,0.0,1.0
2022-08-16,72.92,72.98,70.85,71.43,88055,72.92,72.98,70.85,71.43,88055,0.0,1.0
2022-08-17,71.76,72.39,71.4,72.25,60248,71.76,72.39,71.4,72.25,60248,0.0,1.0
2022-08-18,72.03,72.31,70.6087,70.6087,117600,72.03,72.31,70.6087,70.6087,117600,0.0,1.0
2022-08-19,70.65,71.33,70.38,71.33,54505,70.65,71.33,70.38,71.33,54505,0.0,1.0
2022-08-22,70.11,70.39,69.69,70.11,97978,70.11,70.39,69.69,70.11,97978,0.0,1.0
2022-08-23,70.75,70.94,69.58,70.07,86105,70.75,70.94,69.58,70.07,86105,0.0,1.0
2022-08-24,70.48,71.49,70.44,70.56,50590,70.48,71.49,70.44,70.56,50590,0.0,1.0
2022-08-25,71.35,71.58,70.53,70.73,63410,71.35,71.58,70.53,70.73,63410,0.0,1.0
2022-08-26,69.18,71.56,69.04,71.17,136366,69.18,71.56,69.04,71.17,136366,0.0,1.0
2022-08-29,69.26,69.68,68.44,68.5,230213,69.26,69.68,68.44,68.5,230213,0.0,1.0
2022-08-30,69.37,70.21,68.87,69.75,109510,69.37,70.21,68.87,69.75,109510,0.0,1.0
2022-08-31,70.4,71.43,69.795,69.93,150030,70.4,71.43,69.795,69.93,150030,0.0,1.0
2022-09-01,68.45,70.16,67.65,69.92,125178,68.45,70.16,67.65,69.92,125178,0.0,1.0
2022-09-02,68.75,69.82,68.165,68.89,133037,68.75,69.82,68.165,68.89,133037,0.0,1.0
2022-09-06,68.09,69.29,68.03,68.92,85846,68.09,69.29,68.03,68.92,85846,0.0,1.0
2022-09-07,69.24,69.41,67.79,68.01,101844,69.24,69.41,67.79,68.01,101844,0.0,1.0
2022-09-08,67.46,69.58,66.42,69.58,300363,67.46,69.58,66.42,69.58,300363,0.0,1.0
2022-09-09,68.84,69.66,68.16,68.16,149179,68.84,69.66,68.16,68.16,149179,0.0,1.0
2022-09-12,69.4,69.845,68.57,68.85,89609,69.4,69.845,68.57,68.85,89609,0.0,1.0
2022-09-13,68.27,68.96,67.77,68.12,90901,68.27,68.96,67.77,68.12,90901,0.0,1.0
2022-09-14,69.63,69.77,68.39,68.71,107365,69.63,69.77,68.39,68.71,107365,0.0,1.0
2022-09-15,68.96,69.5,68.09,68.96,97399,68.96,69.5,68.09,68.96,97399,0.0,1.0
2022-09-16,65.88,68.285,65.75,68.05,248852,65.88,68.285,65.75,68.05,248852,0.0,1.0
2022-09-19,67.14,67.18,65.31,65.31,202158,67.14,67.18,65.31,65.31,202158,0.0,1.0
2022-09-20,66.19,66.7,65.49,66.61,101936,66.19,66.7,65.49,66.61,101936,0.0,1.0
2022-09-21,66.51,67.72,65.91,66.19,140441,66.51,67.72,65.91,66.19,140441,0.0,1.0
2022-09-22,62.65,66.39,62.64,66.335,292590,62.65,66.39,62.64,66.335,292590,0.0,1.0
2022-09-23,62.22,62.72,61.26,62.4,134712,62.22,62.72,61.26,62.4,134712,0.0,1.0
2022-09-26,63.27,63.75,62.22,62.22,137061,63.27,63.75,62.22,62.22,137061,0.0,1.0
2022-09-27,64.3,65.04,63.48,63.58,172329,64.3,65.04,63.48,63.58,172329,0.0,1.0
2022-09-28,65.23,65.805,64.06,64.44,107899,65.23,65.805,64.06,64.44,107899,0.0,1.0
2022-09-29,64.22,64.77,63.64,64.6,178311,64.22,64.77,63.64,64.6,178311,0.0,1.0
2022-09-30,63.53,64.95,63.45,64.22,183460,63.53,64.95,63.45,64.22,183460,0.0,1.0
2022-10-03,65.8,66.3,63.63,64.0,175471,65.8,66.3,63.63,64.0,175471,0.0,1.0
2022-10-04,70.03,70.47,66.34,66.71,246487,70.03,70.47,66.34,66.71,246487,0.0,1.0
2022-10-05,70.16,70.58,68.46,69.12,182792,70.16,70.58,68.46,69.12,182792,0.0,1.0
2022-10-06,70.16,71.34,70.06,70.16,110939,70.16,71.34,70.06,70.16,110939,0.0,1.0
2022-10-07,68.75,69.35,68.07,69.11,138310,68.75,69.35,68.07,69.11,138310,0.0,1.0
2022-10-10,66.96,68.75,66.0922,68.75,83013,66.96,68.75,66.0922,68.75,83013,0.0,1.0
2022-10-11,66.08,67.62,66.05,67.18,168766,66.08,67.62,66.05,67.18,168766,0.0,1.0
2022-10-12,66.89,67.14,65.315,66.16,161732,66.89,67.14,65.315,66.16,161732,0.0,1.0
2022-10-13,66.99,67.43,64.925,65.02,194939,66.99,67.43,64.925,65.02,194939,0.0,1.0
2022-10-14,65.12,67.4,65.0,67.32,145108,65.12,67.4,65.0,67.32,145108,0.0,1.0
2022-10-17,68.36,68.88,66.385,66.385,148726,68.36,68.88,66.385,66.385,148726,0.0,1.0
2022-10-18,66.84,69.46,66.27,68.06,253727,66.84,69.46,66.27,68.06,253727,0.0,1.0
2022-10-19,64.7,66.2,62.12,65.9,465753,64.7,66.2,62.12,65.9,465753,0.0,1.0
2022-10-20,64.41,65.45,63.4,64.98,210626,64.41,65.45,63.4,64.98,210626,0.0,1.0
2022-10-21,66.32,66.56,64.15,64.36,138266,66.32,66.56,64.15,64.36,138266,0.0,1.0
2022-10-24,66.37,66.43,64.57,66.29,167114,66.37,66.43,64.57,66.29,167114,0.0,1.0
2022-10-25,67.3,68.185,66.8,66.82,316373,67.3,68.185,66.8,66.82,316373,0.0,1.0
2022-10-26,67.86,68.335,66.77,66.85,277925,67.86,68.335,66.77,66.85,277925,0.0,1.0
2022-10-27,67.22,68.58,66.985,68.06,402316,67.22,68.58,66.985,68.06,402316,0.0,1.0
2022-10-28,68.48,68.54,66.9,67.13,270697,68.48,68.54,66.9,67.13,270697,0.0,1.0
2022-10-31,69.07,69.33,67.81,68.07,166403,69.07,69.33,67.81,68.07,166403,0.0,1.0
2022-11-01,68.53,69.97,68.31,69.67,324448,68.53,69.97,68.31,69.67,324448,0.0,1.0
2022-11-02,67.34,69.25,66.87,68.3,529228,67.34,69.25,66.87,68.3,529228,0.0,1.0
2022-11-03,66.81,67.83,66.19,66.51,297825,66.81,67.83,66.19,66.51,297825,0.0,1.0
2022-11-04,64.89,68.02,64.445,67.5,517812,64.89,68.02,64.445,67.5,517812,0.0,1.0
2022-11-07,66.12,66.62,64.64,65.3,133407,66.12,66.62,64.64,65.3,133407,0.0,1.0
2022-11-08,66.79,67.29,65.79,66.65,215714,66.79,67.29,65.79,66.65,215714,0.0,1.0
2022-11-09,66.36,66.76,65.675,66.22,239949,66.36,66.76,65.675,66.22,239949,0.0,1.0
2022-11-10,71.46,71.47,68.04,68.04,170186,71.46,71.47,68.04,68.04,170186,0.0,1.0
2022-11-11,72.38,72.545,70.96,71.28,201670,72.38,72.545,70.96,71.28,201670,0.0,1.0
2022-11-14,71.27,72.49,71.01,72.2,312883,71.27,72.49,71.01,72.2,312883,0.0,1.0
2022-11-15,73.2,73.865,72.26,72.35,203485,73.2,73.865,72.26,72.35,203485,0.0,1.0
2022-11-16,73.18,73.81,72.49,73.09,251250,73.18,73.81,72.49,73.09,251250,0.0,1.0
2022-11-17,67.51,71.35,67.46,71.35,226445,67.51,71.35,67.46,71.35,226445,0.0,1.0
2022-11-18,67.96,68.36,65.79,68.08,214135,67.96,68.36,65.79,68.08,214135,0.0,1.0
2022-11-21,67.68,69.04,67.48,68.13,104903,67.68,69.04,67.48,68.13,104903,0.0,1.0
2022-11-22,68.6,68.65,66.74,68.03,116243,68.6,68.65,66.74,68.03,116243,0.0,1.0
2022-11-23,69.23,69.76,68.41,68.41,113684,69.23,69.76,68.41,68.41,113684,0.0,1.0
2022-11-25,69.3,69.76,68.85,69.15,55849,69.3,69.76,68.85,69.15,55849,0.0,1.0
2022-11-28,66.81,70.39,66.16,69.21,416515,66.81,70.39,66.16,69.21,416515,0.0,1.0
2022-11-29,65.3,67.05,64.23,66.67,364665,65.3,67.05,64.23,66.67,364665,0.0,1.0
2022-11-30,69.45,70.03,65.49,65.49,790377,69.45,70.03,65.49,65.49,790377,0.0,1.0
2022-12-01,71.92,72.19,69.41,69.8,191400,71.92,72.19,69.41,69.8,191400,0.0,1.0
2022-12-02,71.53,72.29,70.34,71.07,139088,71.53,72.29,70.34,71.07,139088,0.0,1.0
2022-12-05,68.35,71.35,68.15,71.35,161879,68.35,71.35,68.15,71.35,161879,0.0,1.0
2022-12-06,66.79,68.37,66.57,68.37,106785,66.79,68.37,66.57,68.37,106785,0.0,1.0
2022-12-07,67.27,67.55,66.49,66.66,153279,67.27,67.55,66.49,66.66,153279,0.0,1.0
2022-12-08,66.44,67.84,64.91,65.5,277802,66.44,67.84,64.91,65.5,277802,0.0,1.0
2022-12-09,68.37,68.89,66.17,66.19,210592,68.37,68.89,66.17,66.19,210592,0.0,1.0
2022-12-12,70.01,70.175,68.51,68.84,149437,70.01,70.175,68.51,68.84,149437,0.0,1.0
2022-12-13,70.61,72.23,70.38,72.14,125228,70.61,72.23,70.38,72.14,125228,0.0,1.0
2022-12-14,70.39,71.33,69.92,70.41,91105,70.39,71.33,69.92,70.41,91105,0.0,1.0
2022-12-15,69.14,69.71,68.74,69.54,87534,69.14,69.71,68.74,69.54,87534,0.0,1.0
2022-12-16,68.76,69.25,67.76,69.02,134548,68.76,69.25,67.76,69.02,134548,0.0,1.0
2022-12-19,68.41,68.95,67.9,68.95,85798,68.41,68.95,67.9,68.95,85798,0.0,1.0
2022-12-20,68.96,69.22,68.04,68.34,57141,68.96,69.22,68.04,68.34,57141,0.0,1.0
2022-12-21,69.65,70.139,68.2,69.0,106471,69.65,70.139,68.2,69.0,106471,0.0,1.0
2022-12-22,68.77,69.17,67.76,69.17,64474,68.77,69.17,67.76,69.17,64474,0.0,1.0
2022-12-23,68.5,68.63,67.34,68.27,74388,68.5,68.63,67.34,68.27,74388,0.0,1.0
2022-12-27,68.56,68.8874,68.07,68.6,58077,68.56,68.8874,68.07,68.6,58077,0.0,1.0
2022-12-28,68.52,69.28,68.03,68.1,82075,68.52,69.28,68.03,68.1,82075,0.0,1.0
2022-12-29,70.25,70.59,69.03,69.21,77915,70.25,70.59,69.03,69.21,77915,0.0,1.0
2022-12-30,69.65,70.53,69.49,69.82,98268,69.65,70.53,69.49,69.82,98268,0.0,1.0
2023-01-03,69.98,71.12,68.32,70.09,122587,69.98,71.12,68.32,70.09,122587,0.0,1.0
2023-01-04,69.23,70.68,68.81,70.46,116347,69.23,70.68,68.81,70.46,116347,0.0,1.0
2023-01-05,67.27,68.77,66.46,68.77,106369,67.27,68.77,66.46,68.77,106369,0.0,1.0
2023-01-06,69.85,70.02,66.73,67.98,104861,69.85,70.02,66.73,67.98,104861,0.0,1.0
2023-01-09,70.75,71.52,69.99,70.63,90778,70.75,71.52,69.99,70.63,90778,0.0,1.0
2023-01-10,70.79,71.4,70.08,70.86,58821,70.79,71.4,70.08,70.86,58821,0.0,1.0
2023-01-11,70.73,71.4925,70.38,70.91,85422,70.73,71.4925,70.38,70.91,85422,0.0,1.0
2023-01-12,70.1,71.02,69.29,70.9,94683,70.1,71.02,69.29,70.9,94683,0.0,1.0
2023-01-13,71.21,71.26,69.353,69.47,77626,71.21,71.26,69.353,69.47,77626,0.0,1.0
2023-01-17,71.39,71.99,71.02,71.6,61086,71.39,71.99,71.02,71.6,61086,0.0,1.0
2023-01-18,71.26,72.65,71.095,71.39,81072,71.26,72.65,71.095,71.39,81072,0.0,1.0
2023-01-19,70.5,71.76,70.35,71.56,75229,70.5,71.76,70.35,71.56,75229,0.0,1.0
2023-01-20,71.0,71.41,70.34,71.17,124245,71.0,71.41,70.34,71.17,124245,0.0,1.0
2023-01-23,71.3,71.72,70.85,70.9,126293,71.3,71.72,70.85,70.9,126293,0.0,1.0
2023-01-24,71.95,72.36,71.22,71.32,130598,71.95,72.36,71.22,71.32,130598,0.0,1.0
2023-01-25,71.92,71.97,69.94,71.06,173580,71.92,71.97,69.94,71.06,173580,0.0,1.0
2023-01-26,71.92,72.87,71.56,72.74,81350,71.92,72.87,71.56,72.74,81350,0.0,1.0
2023-01-27,72.21,72.56,71.63,72.12,60639,72.21,72.56,71.63,72.12,60639,0.0,1.0
2023-01-30,71.12,72.61,71.06,71.47,63594,71.12,72.61,71.06,71.47,63594,0.0,1.0
2023-01-31,73.02,73.04,71.12,71.13,122097,73.02,73.04,71.12,71.13,122097,0.0,1.0
2023-02-01,74.68,74.87,73.39,73.53,136498,74.68,74.87,73.39,73.53,136498,0.0,1.0
2023-02-02,75.47,76.45,75.14,75.27,119059,75.47,76.45,75.14,75.27,119059,0.0,1.0
2023-02-03,76.29,76.57,74.51,74.86,84870,76.29,76.57,74.51,74.86,84870,0.0,1.0
2023-02-06,76.67,76.89,75.79,75.79,141790,76.67,76.89,75.79,75.79,141790,0.0,1.0
2023-02-07,76.65,77.0,75.745,76.87,110447,76.65,77.0,75.745,76.87,110447,0.0,1.0
2023-02-08,75.49,76.89,75.22,76.67,84310,75.49,76.89,75.22,76.67,84310,0.0,1.0
2023-02-09,74.83,76.36,74.75,75.4,96315,74.83,76.36,74.75,75.4,96315,0.0,1.0
2023-02-10,74.04,74.82,73.61,74.49,80441,74.04,74.82,73.61,74.49,80441,0.0,1.0
2023-02-13,74.53,74.805,74.05,74.28,47640,74.53,74.805,74.05,74.28,47640,0.0,1.0
2023-02-14,75.6,75.69,74.26,74.7,106806,75.6,75.69,74.26,74.7,106806,0.0,1.0
2023-02-15,77.87,78.16,75.46,75.46,180441,77.87,78.16,75.46,75.46,180441,0.0,1.0
2023-02-16,75.27,77.23,75.27,77.23,94463,75.27,77.23,75.27,77.23,94463,0.0,1.0
2023-02-17,75.14,75.35,73.7,74.65,113526,75.14,75.35,73.7,74.65,113526,0.0,1.0
2023-02-21,74.71,75.44,74.62,74.66,119696,74.71,75.44,74.62,74.66,119696,0.0,1.0
2023-02-22,74.39,75.3,74.0,75.01,70875,74.39,75.3,74.0,75.01,70875,0.0,1.0
2023-02-23,74.5,75.02,73.89,74.79,86141,74.5,75.02,73.89,74.79,86141,0.0,1.0
2023-02-24,73.7,73.875,73.33,73.51,94464,73.7,73.875,73.33,73.51,94464,0.0,1.0
2023-02-27,73.97,74.73,73.84,74.09,96890,73.97,74.73,73.84,74.09,96890,0.0,1.0
2023-02-28,73.68,74.12,73.41,73.7,86197,73.68,74.12,73.41,73.7,86197,0.0,1.0
2023-03-01,73.43,74.19,73.11,74.01,112542,73.43,74.19,73.11,74.01,112542,0.0,1.0
2023-03-02,76.49,76.58,73.78,76.03,220984,76.49,76.58,73.78,76.03,220984,0.0,1.0
2023-03-03,76.76,77.5,75.61,76.49,115406,76.76,77.5,75.61,76.49,115406,0.0,1.0
2023-03-06,76.3,76.9,76.0,76.82,152926,76.3,76.9,76.0,76.82,152926,0.0,1.0
2023-03-07,75.6,76.7,75.46,76.39,156714,75.6,76.7,75.46,76.39,156714,0.0,1.0
2023-03-08,76.5,76.79,75.46,75.46,185335,76.5,76.79,75.46,75.46,185335,0.0,1.0
2023-03-09,75.28,77.29,75.28,76.44,135162,75.28,77.29,75.28,76.44,135162,0.0,1.0
2023-03-10,74.63,76.195,74.451,75.54,125782,74.63,76.195,74.451,75.54,125782,0.0,1.0
2023-03-13,74.89,75.47,74.17,74.24,118714,74.89,75.47,74.17,74.24,118714,0.0,1.0
2023-03-14,76.9,77.0,74.72,75.35,212289,76.9,77.0,74.72,75.35,212289,0.0,1.0
2023-03-15,76.45,76.75,74.6601,76.5,106054,76.45,76.75,74.6601,76.5,106054,0.0,1.0
2023-03-16,76.32,76.6,75.735,76.13,119468,76.32,76.6,75.735,76.13,119468,0.0,1.0
2023-03-17,77.4,77.57,75.87,76.13,261526,77.4,77.57,75.87,76.13,261526,0.0,1.0
2023-03-20,78.44,78.6,77.22,77.42,154209,78.44,78.6,77.22,77.42,154209,0.0,1.0
2023-03-21,79.01,79.24,78.275,78.92,74848,79.01,79.24,78.275,78.92,74848,0.0,1.0
2023-03-22,78.59,79.95,78.36,78.92,238540,78.59,79.95,78.36,78.92,238540,0.0,1.0
2023-03-23,79.07,79.95,78.7,79.34,111959,79.07,79.95,78.7,79.34,111959,0.0,1.0
2023-03-24,77.55,78.725,77.08,78.53,123690,77.55,78.725,77.08,78.53,123690,0.0,1.0
2023-03-27,78.49,78.76,77.78,77.93,249186,78.49,78.76,77.78,77.93,249186,0.0,1.0
2023-03-28,78.6,78.65,78.07,78.41,143490,78.6,78.65,78.07,78.41,143490,0.0,1.0
2023-03-29,78.29,78.94,78.06,78.87,87023,78.29,78.94,78.06,78.87,87023,0.0,1.0
2023-03-30,79.24,79.455,78.4,78.87,178308,79.24,79.455,78.4,78.87,178308,0.0,1.0
2023-03-31,80.61,81.305,79.19,79.19,253199,80.61,81.305,79.19,79.19,253199,0.0,1.0
2023-04-03,79.96,80.5,79.28,80.21,117752,79.96,80.5,79.28,80.21,117752,0.0,1.0
2023-04-04,80.96,81.565,79.96,79.96,174657,80.96,81.565,79.96,79.96,174657,0.0,1.0
2023-04-05,80.42,80.885,79.86,80.7,156432,80.42,80.885,79.86,80.7,156432,0.0,1.0
2023-04-06,80.25,80.56,79.41,80.0,296717,80.25,80.56,79.41,80.0,296717,0.0,1.0
2023-04-10,79.91,80.1,78.42,79.61,149236,79.91,80.1,78.42,79.61,149236,0.0,1.0
2023-04-11,80.3,80.68,79.65,79.65,255324,80.3,80.68,79.65,79.65,255324,0.0,1.0
2023-04-12,80.4,81.01,80.25,80.5,132206,80.4,81.01,80.25,80.5,132206,0.0,1.0
2023-04-13,80.86,81.55,80.79,80.92,198372,80.86,81.55,80.79,80.92,198372,0.0,1.0
2023-04-14,81.66,81.96,80.22,80.35,401597,81.66,81.96,80.22,80.35,401597,0.0,1.0
2023-04-17,81.44,82.02,80.68,81.66,157147,81.44,82.02,80.68,81.66,157147,0.0,1.0
2023-04-18,79.83,81.63,79.65,81.63,144437,79.83,81.63,79.65,81.63,144437,0.0,1.0
2023-04-19,79.05,79.61,79.04,79.3,123921,79.05,79.61,79.04,79.3,123921,0.0,1.0
2023-04-20,78.87,79.73,78.45,79.25,178006,78.87,79.73,78.45,79.25,178006,0.0,1.0
2023-04-21,79.73,79.75,78.56,78.84,194494,79.73,79.75,78.56,78.84,194494,0.0,1.0
2023-04-24,79.71,80.4,79.1,79.43,98232,79.71,80.4,79.1,79.43,98232,0.0,1.0
2023-04-25,77.86,79.7,77.64,79.52,261855,77.86,79.7,77.64,79.52,261855,0.0,1.0
2023-04-26,78.26,79.27,78.09,78.25,134356,78.26,79.27,78.09,78.25,134356,0.0,1.0
2023-04-27,79.88,80.26,78.42,78.42,115914,79.88,80.26,78.42,78.42,115914,0.0,1.0
2023-04-28,79.18,80.0,78.93,79.62,82954,79.18,80.0,78.93,79.62,82954,0.0,1.0
2023-05-01,79.25,79.72,79.15,79.26,53485,79.25,79.72,79.15,79.26,53485,0.0,1.0
2023-05-02,78.2,79.55,78.14,79.2,81623,78.2,79.55,78.14,79.2,81623,0.0,1.0
2023-05-03,74.72,78.43,74.68,78.15,223866,74.72,78.43,74.68,78.15,223866,0.0,1.0
2023-05-04,73.8,75.37,73.68,75.05,195745,73.8,75.37,73.68,75.05,195745,0.0,1.0
2023-05-05,76.34,76.595,74.04,74.14,159697,76.34,76.595,74.04,74.14,159697,0.0,1.0
2023-05-08,77.32,77.38,75.83,76.34,122630,77.32,77.38,75.83,76.34,122630,0.0,1.0
2023-05-09,77.98,78.77,76.7,77.32,201155,77.98,78.77,76.7,77.32,201155,0.0,1.0
2023-05-10,78.27,78.68,77.43,78.28,98922,78.27,78.68,77.43,78.28,98922,0.0,1.0
2023-05-11,78.44,78.97,77.525,78.33,117805,78.44,78.97,77.525,78.33,117805,0.0,1.0
2023-05-12,78.12,78.645,77.42,78.27,106665,78.12,78.645,77.42,78.27,106665,0.0,1.0
2023-05-15,77.62,78.565,77.47,77.84,115432,77.62,78.565,77.47,77.84,115432,0.0,1.0
2023-05-16,77.63,78.04,76.82,77.32,84629,77.63,78.04,76.82,77.32,84629,0.0,1.0
2023-05-17,77.23,77.88,76.7,77.56,142210,77.23,77.88,76.7,77.56,142210,0.0,1.0
2023-05-18,77.77,78.24,76.88,77.09,135048,77.77,78.24,76.88,77.09,135048,0.0,1.0
2023-05-19,78.06,78.585,77.71,77.87,78525,78.06,78.585,77.71,77.87,78525,0.0,1.0
2023-05-22,78.38,78.9,77.695,78.03,100901,78.38,78.9,77.695,78.03,100901,0.0,1.0
2023-05-23,76.51,78.24,76.45,78.24,164641,76.51,78.24,76.45,78.24,164641,0.0,1.0
2023-05-24,75.1,76.37,74.95,76.14,122916,75.1,76.37,74.95,76.14,122916,0.0,1.0
2023-05-25,75.89,76.23,75.05,75.12,94214,75.89,76.23,75.05,75.12,94214,0.0,1.0
2023-05-26,77.07,77.415,75.88,75.88,88516,77.07,77.415,75.88,75.88,88516,0.0,1.0
2023-05-30,77.77,78.28,76.72,77.42,158125,77.77,78.28,76.72,77.42,158125,0.0,1.0
2023-05-31,77.33,77.69,76.46,77.36,214495,77.33,77.69,76.46,77.36,214495,0.0,1.0
2023-06-01,76.29,78.02,75.27,76.8,236806,76.29,78.02,75.27,76.8,236806,0.0,1.0
2023-06-02,76.98,77.03,75.75,76.97,172471,76.98,77.03,75.75,76.97,172471,0.0,1.0
2023-06-05,77.37,78.14,76.55,76.63,103210,77.37,78.14,76.55,76.63,103210,0.0,1.0
2023-06-06,77.0,77.31,76.38,76.92,195381,77.0,77.31,76.38,76.92,195381,0.0,1.0
2023-06-07,75.12,77.175,74.8,76.77,267321,75.12,77.175,74.8,76.77,267321,0.0,1.0
2023-06-08,73.93,75.11,73.76,75.0,198570,73.93,75.11,73.76,75.0,198570,0.0,1.0
2023-06-09,73.59,74.64,73.4,73.82,145882,73.59,74.64,73.4,73.82,145882,0.0,1.0
2023-06-12,74.37,74.905,73.58,73.85,232525,74.37,74.905,73.58,73.85,232525,0.0,1.0
2023-06-13,75.21,75.76,74.7801,74.98,162261,75.21,75.76,74.7801,74.98,162261,0.0,1.0
2023-06-14,77.29,77.46,74.93,74.96,148585,77.29,77.46,74.93,74.96,148585,0.0,1.0
2023-06-15,79.33,79.67,76.89,76.89,168381,79.33,79.67,76.89,76.89,168381,0.0,1.0
2023-06-16,78.53,79.89,78.095,79.79,279975,78.53,79.89,78.095,79.79,279975,0.0,1.0
2023-06-20,78.22,78.505,77.18,77.57,118799,78.22,78.505,77.18,77.57,118799,0.0,1.0
2023-06-21,76.89,78.71,75.21,77.93,141924,76.89,78.71,75.21,77.93,141924,0.0,1.0
2023-06-22,76.28,76.665,75.55,76.665,239525,76.28,76.665,75.55,76.665,239525,0.0,1.0
2023-06-23,76.5,76.775,74.7,76.03,289247,76.5,76.775,74.7,76.03,289247,0.0,1.0
2023-06-26,76.18,77.0,75.935,76.15,141024,76.18,77.0,75.935,76.15,141024,0.0,1.0
2023-06-27,77.0,77.27,75.82,76.63,134933,77.0,77.27,75.82,76.63,134933,0.0,1.0
2023-06-28,77.87,77.94,76.86,76.86,158920,77.87,77.94,76.86,76.86,158920,0.0,1.0
2023-06-29,78.43,78.49,77.605,77.95,176032,78.43,78.49,77.605,77.95,176032,0.0,1.0
2023-06-30,80.11,80.27,79.08,79.08,126926,80.11,80.27,79.08,79.08,126926,0.0,1.0
2023-07-03,79.02,80.62,78.58,80.22,38464,79.02,80.62,78.58,80.22,38464,0.0,1.0
2023-07-05,78.25,78.48,76.88,78.16,183174,78.25,78.48,76.88,78.16,183174,0.0,1.0
2023-07-06,77.65,77.8,76.95,77.25,185175,77.65,77.8,76.95,77.25,185175,0.0,1.0
2023-07-07,77.77,78.145,77.44,77.72,144785,77.77,78.145,77.44,77.72,144785,0.0,1.0
2023-07-10,79.27,79.3,77.92,77.92,99831,79.27,79.3,77.92,77.92,99831,0.0,1.0
2023-07-11,78.64,80.15,78.485,79.39,114205,78.64,80.15,78.485,79.39,114205,0.0,1.0
2023-07-12,78.79,79.455,78.24,78.99,86742,78.79,79.455,78.24,78.99,86742,0.0,1.0
2023-07-13,79.12,79.7,78.97,79.24,133983,79.12,79.7,78.97,79.24,133983,0.0,1.0
2023-07-14,79.51,80.075,79.31,79.31,122105,79.51,80.075,79.31,79.31,122105,0.0,1.0
2023-07-17,80.25,80.67,79.66,79.98,52207,80.25,80.67,79.66,79.98,52207,0.0,1.0
2023-07-18,80.79,81.21,79.719,79.92,106890,80.79,81.21,79.719,79.92,106890,0.0,1.0
2023-07-19,80.86,81.64,79.86,81.01,91038,80.86,81.64,79.86,81.01,91038,0.0,1.0
2023-07-20,79.63,81.03,79.495,80.26,128094,79.63,81.03,79.495,80.26,128094,0.0,1.0
2023-07-21,79.5,80.245,79.04,80.05,100640,79.5,80.245,79.04,80.05,100640,0.0,1.0
2023-07-24,79.23,79.9,78.26,79.51,80166,79.23,79.9,78.26,79.51,80166,0.0,1.0
2023-07-25,79.35,79.85,78.14,79.49,76794,79.35,79.85,78.14,79.49,76794,0.0,1.0
2023-07-26,78.11,79.3,77.88,79.3,77375,78.11,79.3,77.88,79.3,77375,0.0,1.0
2023-07-27,76.52,78.79,76.48,78.79,125417,76.52,78.79,76.48,78.79,125417,0.0,1.0
2023-07-28,77.08,77.41,76.19,77.26,131029,77.08,77.41,76.19,77.26,131029,0.0,1.0
2023-07-31,77.87,78.32,77.15,77.15,61497,77.87,78.32,77.15,77.15,61497,0.0,1.0
2023-08-01,77.47,77.685,76.89,77.36,98073,77.47,77.685,76.89,77.36,98073,0.0,1.0
2023-08-02,75.3,77.0,74.5901,77.0,88168,75.3,77.0,74.5901,77.0,88168,0.0,1.0
2023-08-03,74.82,74.91,74.13,74.675,84463,74.82,74.91,74.13,74.675,84463,0.0,1.0
2023-08-04,74.55,75.33,74.15,74.9,80347,74.55,75.33,74.15,74.9,80347,0.0,1.0
2023-08-07,74.53,74.97,74.239,74.645,39519,74.53,74.97,74.239,74.645,39519,0.0,1.0
2023-08-08,73.41,73.95,72.73,73.94,94765,73.41,73.95,72.73,73.94,94765,0.0,1.0
2023-08-09,73.03,73.46,72.89,73.28,61981,73.03,73.46,72.89,73.28,61981,0.0,1.0
2023-08-10,73.02,73.71,72.525,73.46,57092,73.02,73.71,72.525,73.46,57092,0.0,1.0
2023-08-11,73.11,73.27,72.69,72.87,33432,73.11,73.27,72.69,72.87,33432,0.0,1.0
2023-08-14,73.33,73.61,72.73,72.92,47950,73.33,73.61,72.73,72.92,47950,0.0,1.0
2023-08-15,72.63,73.55,72.46,73.33,46911,72.63,73.55,72.46,73.33,46911,0.0,1.0
2023-08-16,72.58,72.97,71.84,72.465,106906,72.58,72.97,71.84,72.465,106906,0.0,1.0
2023-08-17,71.43,72.52,71.29,72.52,49840,71.43,72.52,71.29,72.52,49840,0.0,1.0
2023-08-18,71.69,71.83,70.315,71.0,88903,71.69,71.83,70.315,71.0,88903,0.0,1.0
2023-08-21,72.83,72.93,71.73,71.73,49170,72.83,72.93,71.73,71.73,49170,0.0,1.0
2023-08-22,72.86,73.45,72.62,73.16,65195,72.86,73.45,72.62,73.16,65195,0.0,1.0
2023-08-23,73.97,74.137,72.71,72.87,81503,73.97,74.137,72.71,72.87,81503,0.0,1.0
2023-08-24,73.02,74.27,72.93,74.25,111962,73.02,74.27,72.93,74.25,111962,0.0,1.0
2023-08-25,73.57,74.13,72.605,72.95,47015,73.57,74.13,72.605,72.95,47015,0.0,1.0
2023-08-28,74.11,74.395,73.4,73.74,69047,74.11,74.395,73.4,73.74,69047,0.0,1.0
2023-08-29,75.5,75.65,73.68,73.68,64958,75.5,75.65,73.68,73.68,64958,0.0,1.0
2023-08-30,75.52,76.06,75.18,75.18,82504,75.52,76.06,75.18,75.18,82504,0.0,1.0
2023-08-31,74.96,76.2,74.529,75.72,134030,74.96,76.2,74.529,75.72,134030,0.0,1.0
2023-09-01,75.51,75.96,75.0,75.59,102270,75.51,75.96,75.0,75.59,102270,0.0,1.0
2023-09-05,75.26,75.81,74.72,75.58,141380,75.26,75.81,74.72,75.58,141380,0.0,1.0
2023-09-06,75.12,76.2,74.7,75.28,169643,75.12,76.2,74.7,75.28,169643,0.0,1.0
2023-09-07,74.67,75.7685,70.46,74.82,247706,74.67,75.7685,70.46,74.82,247706,0.0,1.0
2023-09-08,74.77,75.47,74.28,74.65,107711,74.77,75.47,74.28,74.65,107711,0.0,1.0
2023-09-11,74.47,75.57,73.47,75.04,117529,74.47,75.57,73.47,75.04,117529,0.0,1.0
2023-09-12,74.49,75.25,73.855,73.96,95039,74.49,75.25,73.855,73.96,95039,0.0,1.0
2023-09-13,74.68,75.16,74.225,74.57,106633,74.68,75.16,74.225,74.57,106633,0.0,1.0
2023-09-14,74.98,75.29,74.5,74.81,133447,74.98,75.29,74.5,74.81,133447,0.0,1.0
2023-09-15,74.68,75.27,74.285,74.98,149663,74.68,75.27,74.285,74.98,149663,0.0,1.0
2023-09-18,75.59,76.19,74.44,74.44,108409,75.59,76.19,74.44,74.44,108409,0.0,1.0
2023-09-19,74.41,75.87,73.925,75.41,170879,74.41,75.87,73.925,75.41,170879,0.0,1.0
2023-09-20,73.2,75.05,73.13,74.32,194327,73.2,75.05,73.13,74.32,194327,0.0,1.0
2023-09-21,70.86,72.81,70.56,72.74,191066,70.86,72.81,70.56,72.74,191066,0.0,1.0
2023-09-22,71.83,72.16,71.15,71.3,97779,71.83,72.16,71.15,71.3,97779,0.0,1.0
2023-09-25,72.08,72.32,71.44,71.82,84581,72.08,72.32,71.44,71.82,84581,0.0,1.0
2023-09-26,71.85,72.69,71.33,71.69,163024,71.85,72.69,71.33,71.69,163024,0.0,1.0
2023-09-27,72.06,72.43,71.74,72.06,104147,72.06,72.43,71.74,72.06,104147,0.0,1.0
2023-09-28,72.65,72.95,71.69,72.02,95015,72.65,72.95,71.69,72.02,95015,0.0,1.0
2023-09-29,73.38,74.09,73.09,73.09,186386,73.38,74.09,73.09,73.09,186386,0.0,1.0
2023-10-02,72.74,74.09,72.69,73.5,131677,72.74,74.09,72.69,73.5,131677,0.0,1.0
2023-10-03,71.93,72.99,70.94,72.18,130278,71.93,72.99,70.94,72.18,130278,0.0,1.0
2023-10-04,71.75,72.59,71.26,72.29,97842,71.75,72.59,71.26,72.29,97842,0.0,1.0
2023-10-05,72.21,72.29,70.79,71.73,91536,72.21,72.29,70.79,71.73,91536,0.0,1.0
2023-10-06,74.06,74.535,72.37,72.37,86798,74.06,74.535,72.37,72.37,86798,0.0,1.0
2023-10-09,74.68,75.31,72.04,73.49,79308,74.68,75.31,72.04,73.49,79308,0.0,1.0
2023-10-10,73.86,74.755,73.8,74.68,77957,73.86,74.755,73.8,74.68,77957,0.0,1.0
2023-10-11,74.55,75.34,73.795,74.15,92479,74.55,75.34,73.795,74.15,92479,0.0,1.0
2023-10-12,74.14,74.96,73.88,74.83,105792,74.14,74.96,73.88,74.83,105792,0.0,1.0
2023-10-13,73.75,74.625,73.49,74.18,125833,73.75,74.625,73.49,74.18,125833,0.0,1.0
2023-10-16,73.93,74.545,73.66,73.74,120576,73.93,74.545,73.66,73.74,120576,0.0,1.0
2023-10-17,74.27,74.6589,73.44,74.45,145120,74.27,74.6589,73.44,74.45,145120,0.0,1.0
2023-10-18,73.6,74.12,73.52,74.03,61795,73.6,74.12,73.52,74.03,61795,0.0,1.0
2023-10-19,73.36,74.04,73.16,73.63,80284,73.36,74.04,73.16,73.63,80284,0.0,1.0
2023-10-20,72.49,74.4,72.36,73.46,122527,72.49,74.4,72.36,73.46,122527,0.0,1.0
2023-10-23,72.36,73.06,71.79,72.31,90013,72.36,73.06,71.79,72.31,90013,0.0,1.0
2023-10-24,72.54,73.26,71.81,72.21,72318,72.54,73.26,71.81,72.21,72318,0.0,1.0
2023-10-25,71.35,72.17,71.02,71.965,161187,71.35,72.17,71.02,71.965,161187,0.0,1.0
2023-10-26,70.62,71.99,69.9606,71.1,189410,70.62,71.99,69.9606,71.1,189410,0.0,1.0
2023-10-27,69.8,70.79,69.59,70.71,280356,69.8,70.79,69.59,70.71,280356,0.0,1.0
2023-10-30,71.59,71.88,70.045,70.35,171185,71.59,71.88,70.045,70.35,171185,0.0,1.0
2023-10-31,72.21,73.07,71.5,71.53,203213,72.21,73.07,71.5,71.53,203213,0.0,1.0
2023-11-01,72.01,72.29,70.92,72.29,158445,72.01,72.29,70.92,72.29,158445,0.0,1.0
2023-11-02,72.97,73.69,72.75,72.78,241907,72.97,73.69,72.75,72.78,241907,0.0,1.0
2023-11-03,72.99,73.43,72.67,73.17,194748,72.99,73.43,72.67,73.17,194748,0.0,1.0
2023-11-06,74.17,74.24,72.87,72.9,102939,74.17,74.24,72.87,72.9,102939,0.0,1.0
2023-11-07,74.96,75.38,73.89,74.74,62764,74.96,75.38,73.89,74.74,62764,0.0,1.0
2023-11-08,75.76,75.81,74.7,74.73,101681,75.76,75.81,74.7,74.73,101681,0.0,1.0
2023-11-09,75.82,76.42,75.44,75.69,96106,75.82,76.42,75.44,75.69,96106,0.0,1.0
2023-11-10,77.76,77.84,76.04,76.04,95955,77.76,77.84,76.04,76.04,95955,0.0,1.0
2023-11-13,77.02,77.85,76.96,77.58,78009,77.02,77.85,76.96,77.58,78009,0.0,1.0
2023-11-14,79.55,79.81,77.495,77.58,78445,79.55,79.81,77.495,77.58,78445,0.0,1.0
2023-11-15,79.99,81.04,79.64,79.83,262458,79.99,81.04,79.64,79.83,262458,0.0,1.0
2023-11-16,80.8,80.98,79.65,79.69,96176,80.8,80.98,79.65,79.69,96176,0.0,1.0
2023-11-17,81.06,81.59,80.79,81.11,133514,81.06,81.59,80.79,81.11,133514,0.0,1.0
2023-11-20,80.98,81.78,80.6,81.1,117668,80.98,81.78,80.6,81.1,117668,0.0,1.0
2023-11-21,81.26,81.5,80.48,81.07,97622,81.26,81.5,80.48,81.07,97622,0.0,1.0
2023-11-22,81.04,82.38,80.97,81.37,91341,81.04,82.38,80.97,81.37,91341,0.0,1.0
2023-11-24,81.53,81.765,80.88,80.94,30961,81.53,81.765,80.88,80.94,30961,0.0,1.0
2023-11-27,81.12,81.61,80.8875,81.15,198636,81.12,81.61,80.8875,81.15,198636,0.0,1.0
2023-11-28,81.11,81.56,80.5315,81.04,438250,81.11,81.56,80.5315,81.04,438250,0.0,1.0
2023-11-29,80.82,81.9412,80.31,81.39,310554,80.82,81.9412,80.31,81.39,310554,0.0,1.0
2023-11-30,81.04,81.425,80.23,80.73,272454,81.04,81.425,80.23,80.73,272454,0.0,1.0
2023-12-01,82.34,82.54,80.78,81.09,372773,82.34,82.54,80.78,81.09,372773,0.0,1.0
2023-12-04,81.49,82.4,81.255,82.0,294428,81.49,82.4,81.255,82.0,294428,0.0,1.0
2023-12-05,81.25,82.06,80.605,81.02,372794,81.25,82.06,80.605,81.02,372794,0.0,1.0
2023-12-06,81.78,83.65,81.74,82.1,512262,81.78,83.65,81.74,82.1,512262,0.0,1.0
2023-12-07,82.97,83.35,81.385,82.38,275655,82.97,83.35,81.385,82.38,275655,0.0,1.0
2023-12-08,82.96,83.22,81.67,82.7,200860,82.96,83.22,81.67,82.7,200860,0.0,1.0
2023-12-11,83.78,83.99,82.94,82.96,289286,83.78,83.99,82.94,82.96,289286,0.0,1.0
2023-12-12,84.76,85.25,83.91,84.15,185236,84.76,85.25,83.91,84.15,185236,0.0,1.0
2023-12-13,85.88,86.065,84.82,84.92,268236,85.88,86.065,84.82,84.92,268236,0.0,1.0
2023-12-14,83.76,86.18,83.63,86.18,214128,83.76,86.18,83.63,86.18,214128,0.0,1.0
2023-12-15,84.29,84.88,83.7,83.7,164312,84.29,84.88,83.7,83.7,164312,0.0,1.0
2023-12-18,84.69,84.96,83.62,83.62,76673,84.69,84.96,83.62,83.62,76673,0.0,1.0
2023-12-19,82.61,85.04,82.54,85.04,162248,82.61,85.04,82.54,85.04,162248,0.0,1.0
2023-12-20,82.63,83.85,82.11,82.13,166395,82.63,83.85,82.11,82.13,166395,0.0,1.0
2023-12-21,82.79,83.37,82.59,83.29,83263,82.79,83.37,82.59,83.29,83263,0.0,1.0
2023-12-22,83.09,83.21,82.4,82.79,93109,83.09,83.21,82.4,82.79,93109,0.0,1.0
2023-12-26,83.51,83.83,83.0801,83.12,54499,83.51,83.83,83.0801,83.12,54499,0.0,1.0
2023-12-27,82.87,83.7,82.68,83.57,99648,82.87,83.7,82.68,83.57,99648,0.0,1.0
2023-12-28,83.61,83.72,82.755,83.12,119212,83.61,83.72,82.755,83.12,119212,0.0,1.0
2023-12-29,84.06,84.13,83.05,83.69,211217,84.06,84.13,83.05,83.69,211217,0.0,1.0
2024-01-02,81.41,83.36,80.87,83.35,148304,81.41,83.36,80.87,83.35,148304,0.0,1.0
2024-01-03,80.7,81.07,80.07,80.79,197213,80.7,81.07,80.07,80.79,197213,0.0,1.0
2024-01-04,80.04,80.86,79.89,80.44,112439,80.04,80.86,79.89,80.44,112439,0.0,1.0
2024-01-05,79.5,80.27,79.205,79.71,207782,79.5,80.27,79.205,79.71,207782,0.0,1.0
2024-01-08,81.32,81.33,79.7,79.85,112221,81.32,81.33,79.7,79.85,112221,0.0,1.0
2024-01-09,80.61,81.425,80.39,80.9,94517,80.61,81.425,80.39,80.9,94517,0.0,1.0
2024-01-10,82.22,82.765,80.61,81.66,154722,82.22,82.765,80.61,81.66,154722,0.0,1.0
2024-01-11,83.91,84.04,81.97,82.15,133193,83.91,84.04,81.97,82.15,133193,0.0,1.0
2024-01-12,84.71,84.81,83.98,83.98,93116,84.71,84.81,83.98,83.98,93116,0.0,1.0
2024-01-16,84.07,84.13,82.94,83.6,71818,84.07,84.13,82.94,83.6,71818,0.0,1.0
2024-01-17,84.06,84.295,82.88,83.4,84536,84.06,84.295,82.88,83.4,84536,0.0,1.0
2024-01-18,85.16,85.218,84.11,84.18,97525,85.16,85.218,84.11,84.18,97525,0.0,1.0
2024-01-19,86.93,87.17,85.13,85.74,123483,86.93,87.17,85.13,85.74,123483,0.0,1.0
2024-01-22,88.47,88.5099,87.055,87.47,155066,88.47,88.5099,87.055,87.47,155066,0.0,1.0
2024-01-23,89.06,89.29,88.21,88.73,239775,89.06,89.29,88.21,88.73,239775,0.0,1.0
2024-01-24,89.22,92.86,89.03,90.75,361621,89.22,92.86,89.03,90.75,361621,0.0,1.0
2024-01-25,89.82,90.02,88.86,89.51,278833,89.82,90.02,88.86,89.51,278833,0.0,1.0
2024-01-26,89.87,90.67,89.51,89.51,156103,89.87,90.67,89.51,89.51,156103,0.0,1.0
2024-01-29,90.17,90.826,89.48,90.19,120460,90.17,90.826,89.48,90.19,120460,0.0,1.0
2024-01-30,89.11,90.35,88.95,90.18,109765,89.11,90.35,88.95,90.18,109765,0.0,1.0
2024-01-31,87.59,89.66,87.52,89.0,130001,87.59,89.66,87.52,89.0,130001,0.0,1.0
2024-02-01,88.8,88.985,87.56,87.66,118549,88.8,88.985,87.56,87.66,118549,0.0,1.0
2024-02-02,88.81,89.06,88.13,88.56,147511,88.81,89.06,88.13,88.56,147511,0.0,1.0
2024-02-05,87.87,88.375,86.86,88.07,85624,87.87,88.375,86.86,88.07,85624,0.0,1.0
2024-02-06,87.99,88.13,87.11,88.0,74620,87.99,88.13,87.11,88.0,74620,0.0,1.0
2024-02-07,87.86,88.905,87.8,88.14,222800,87.86,88.905,87.8,88.14,222800,0.0,1.0
2024-02-08,88.6,89.035,87.8,87.93,154095,88.6,89.035,87.8,87.93,154095,0.0,1.0
2024-02-09,89.43,89.6999,88.765,89.09,104917,89.43,89.6999,88.765,89.09,104917,0.0,1.0
2024-02-12,88.09,89.19,87.7781,89.19,65020,88.09,89.19,87.7781,89.19,65020,0.0,1.0
2024-02-13,86.25,87.33,85.96,86.3,103577,86.25,87.33,85.96,86.3,103577,0.0,1.0
2024-02-14,87.69,87.715,86.54,87.02,67062,87.69,87.715,86.54,87.02,67062,0.0,1.0
2024-02-15,87.5,88.66,87.25,87.25,139509,87.5,88.66,87.25,87.25,139509,0.0,1.0
2024-02-16,86.66,88.0,86.61,87.45,109235,86.66,88.0,86.61,87.45,109235,0.0,1.0
2024-02-20,86.43,87.025,85.87,86.61,118067,86.43,87.025,85.87,86.61,118067,0.0,1.0
2024-02-21,85.07,85.73,84.12,85.73,111883,85.07,85.73,84.12,85.73,111883,0.0,1.0
2024-02-22,86.17,86.68,85.77,86.28,135597,86.17,86.68,85.77,86.28,135597,0.0,1.0
2024-02-23,86.34,86.75,86.02,86.39,219012,86.34,86.75,86.02,86.39,219012,0.0,1.0
2024-02-26,86.47,86.715,86.07,86.62,81588,86.47,86.715,86.07,86.62,81588,0.0,1.0
2024-02-27,86.28,87.145,86.05,86.5,115824,86.28,87.145,86.05,86.5,115824,0.0,1.0
2024-02-28,85.79,86.38,85.35,86.0,121244,85.79,86.38,85.35,86.0,121244,0.0,1.0
2024-02-29,86.67,86.75,85.66,85.91,176676,86.67,86.75,85.66,85.91,176676,0.0,1.0
2024-03-01,88.69,88.69,86.23,86.9,183068,88.69,88.69,86.23,86.9,183068,0.0,1.0
2024-03-04,90.52,90.8575,88.4,88.63,192848,90.52,90.8575,88.4,88.63,192848,0.0,1.0
2024-03-05,84.9,90.57,84.83,90.57,212955,84.9,90.57,84.83,90.57,212955,0.0,1.0
2024-03-06,87.32,87.34,85.1534,85.68,259293,87.32,87.34,85.1534,85.68,259293,0.0,1.0
2024-03-07,91.59,93.571,87.35,87.57,345079,91.59,93.571,87.35,87.57,345079,0.0,1.0
2024-03-08,91.47,92.1,90.52,91.6,159097,91.47,92.1,90.52,91.6,159097,0.0,1.0
2024-03-11,92.13,92.65,91.28,91.72,290497,92.13,92.65,91.28,91.72,290497,0.0,1.0
2024-03-12,94.22,94.54,91.97,92.33,180618,94.22,94.54,91.97,92.33,180618,0.0,1.0
2024-03-13,92.98,94.51,92.63,94.22,169920,92.98,94.51,92.63,94.22,169920,0.0,1.0
2024-03-14,92.77,93.95,92.14,93.33,159568,92.77,93.95,92.14,93.33,159568,0.0,1.0
2024-03-15,92.3,92.92,91.7,92.33,197330,92.3,92.92,91.7,92.33,197330,0.0,1.0
2024-03-18,92.67,93.22,92.06,92.65,141851,92.67,93.22,92.06,92.65,141851,0.0,1.0
2024-03-19,92.45,92.93,91.015,92.4,114695,92.45,92.93,91.015,92.4,114695,0.0,1.0
2024-03-20,93.59,93.885,92.195,92.26,107759,93.59,93.885,92.195,92.26,107759,0.0,1.0
2024-03-21,93.48,94.54,93.48,94.07,63470,93.48,94.54,93.48,94.07,63470,0.0,1.0
2024-03-22,92.8,93.35,91.93,93.0,81392,92.8,93.35,91.93,93.0,81392,0.0,1.0
2024-03-25,92.26,93.13,91.94,92.69,130587,92.26,93.13,91.94,92.69,130587,0.0,1.0
2024-03-26,92.4,92.905,92.18,92.35,120998,92.4,92.905,92.18,92.35,120998,0.0,1.0
2024-03-27,92.08,93.15,91.46,93.15,124710,92.08,93.15,91.46,93.15,124710,0.0,1.0
2024-03-28,91.53,92.23,91.18,92.23,106170,91.53,92.23,91.18,92.23,106170,0.0,1.0
2024-04-01,93.02,94.155,92.03,92.28,141909,93.02,94.155,92.03,92.28,141909,0.0,1.0
2024-04-02,90.84,92.085,90.78,92.03,87437,90.84,92.085,90.78,92.03,87437,0.0,1.0
2024-04-03,89.84,91.4385,89.71,90.2,74777,89.84,91.4385,89.71,90.2,74777,0.0,1.0
2024-04-04,89.21,90.8775,89.09,90.67,85573,89.21,90.8775,89.09,90.67,85573,0.0,1.0
2024-04-05,89.71,90.3,88.97,89.58,97306,89.71,90.3,88.97,89.58,97306,0.0,1.0
2024-04-08,90.27,90.46,89.35,89.97,92988,90.27,90.46,89.35,89.97,92988,0.0,1.0
2024-04-09,90.39,90.73,89.85,90.6,130118,90.39,90.73,89.85,90.6,130118,0.0,1.0
2024-04-10,88.93,89.94,88.14,89.1,144922,88.93,89.94,88.14,89.1,144922,0.0,1.0
2024-04-11,90.05,90.32,89.005,89.79,114266,90.05,90.32,89.005,89.79,114266,0.0,1.0
2024-04-12,88.71,90.38,88.49,90.38,225588,88.71,90.38,88.49,90.38,225588,0.0,1.0
2024-04-15,87.35,89.44,87.2,89.31,164471,87.35,89.44,87.2,89.31,164471,0.0,1.0
2024-04-16,90.9,91.12,88.44,89.07,243979,90.9,91.12,88.44,89.07,243979,0.0,1.0
2024-04-17,90.54,91.75,89.995,91.12,263924,90.54,91.75,89.995,91.12,263924,0.0,1.0
2024-04-18,90.13,90.68,89.005,90.68,200281,90.13,90.68,89.005,90.68,200281,0.0,1.0
2024-04-19,90.32,90.44,89.2012,90.13,482542,90.32,90.44,89.2012,90.13,482542,0.0,1.0
2024-04-22,91.64,92.14,90.275,91.08,186107,91.64,92.14,90.275,91.08,186107,0.0,1.0
2024-04-23,94.1,96.04,92.19,92.19,430923,94.1,96.04,92.19,92.19,430923,0.0,1.0
2024-04-24,94.5,94.9899,93.69,93.76,520717,94.5,94.9899,93.69,93.76,520717,0.0,1.0
2024-04-25,94.5,95.09,92.81,93.91,295241,94.5,95.09,92.81,93.91,295241,0.0,1.0
2024-04-26,94.24,96.1,92.93,95.37,212423,94.24,96.1,92.93,95.37,212423,0.0,1.0
2024-04-29,93.77,94.91,93.28,94.91,274098,93.77,94.91,93.28,94.91,274098,0.0,1.0
2024-04-30,92.79,94.06,92.75,92.93,262268,92.79,94.06,92.75,92.93,262268,0.0,1.0
2024-05-01,94.85,96.49,91.7,92.36,486590,94.85,96.49,91.7,92.36,486590,0.0,1.0
2024-05-02,95.3,95.92,94.5,95.92,194119,95.3,95.92,94.5,95.92,194119,0.0,1.0
2024-05-03,95.48,96.66,94.505,96.54,126398,95.48,96.66,94.505,96.54,126398,0.0,1.0
2024-05-06,97.11,97.29,95.83,95.83,136492,97.11,97.29,95.83,95.83,136492,0.0,1.0
2024-05-07,97.26,97.6,96.73,97.17,181477,97.26,97.6,96.73,97.17,181477,0.0,1.0
2024-05-08,97.6,97.605,96.56,96.98,235132,97.6,97.605,96.56,96.98,235132,0.0,1.0
2024-05-09,97.78,98.2,97.28,97.5,104881,97.78,98.2,97.28,97.5,104881,0.0,1.0
2024-05-10,97.37,98.53,97.36,98.25,95278,97.37,98.53,97.36,98.25,95278,0.0,1.0
2024-05-13,97.41,98.07,96.9,98.07,75739,97.41,98.07,96.9,98.07,75739,0.0,1.0
2024-05-14,95.71,97.33,94.66,97.0,140884,95.71,97.33,94.66,97.0,140884,0.0,1.0
2024-05-15,97.58,97.64,95.99,96.58,107525,97.58,97.64,95.99,96.58,107525,0.0,1.0
2024-05-16,97.65,97.92,96.72,97.57,203962,97.65,97.92,96.72,97.57,203962,0.0,1.0
2024-05-17,97.99,98.31,97.27,98.0,175701,97.99,98.31,97.27,98.0,175701,0.0,1.0
2024-05-20,99.44,99.9,97.54,97.82,156254,99.44,99.9,97.54,97.82,156254,0.0,1.0
2024-05-21,98.57,99.26,98.18,99.0,167163,98.57,99.26,98.18,99.0,167163,0.0,1.0
2024-05-22,99.39,100.37,98.41,98.41,147326,99.39,100.37,98.41,98.41,147326,0.0,1.0
2024-05-23,99.01,100.13,98.61,100.13,167178,99.01,100.13,98.61,100.13,167178,0.0,1.0
2024-05-24,100.23,100.425,98.41,99.68,131013,100.23,100.425,98.41,99.68,131013,0.0,1.0
2024-05-28,99.14,100.69,98.385,100.69,180130,99.14,100.69,98.385,100.69,180130,0.0,1.0
2024-05-29,97.6,99.13,97.59,98.47,335614,97.6,99.13,97.59,98.47,335614,0.0,1.0
2024-05-30,91.0,96.32,90.85,96.32,351843,91.0,96.32,90.85,96.32,351843,0.0,1.0
2024-05-31,92.33,92.38,90.03,91.2,393457,92.33,92.38,90.03,91.2,393457,0.0,1.0
2024-06-03,91.03,92.75,90.28,92.41,144298,91.03,92.75,90.28,92.41,144298,0.0,1.0
2024-06-04,90.34,91.45,89.003,90.73,170243,90.34,91.45,89.003,90.73,170243,0.0,1.0
2024-06-05,92.72,92.83,90.55,90.55,117734,92.72,92.83,90.55,90.55,117734,0.0,1.0
2024-06-06,92.93,93.19,92.4601,92.61,108969,92.93,93.19,92.4601,92.61,108969,0.0,1.0
2024-06-07,91.19,92.5,90.99,92.3,67426,91.19,92.5,90.99,92.3,67426,0.0,1.0
2024-06-10,92.18,92.43,90.92,91.19,151021,92.18,92.43,90.92,91.19,151021,0.0,1.0
2024-06-11,92.24,92.47,91.52,91.73,121660,92.24,92.47,91.52,91.73,121660,0.0,1.0
2024-06-12,94.07,94.32,93.11,93.11,144956,94.07,94.32,93.11,93.11,144956,0.0,1.0
2024-06-13,94.93,95.35,94.16,95.0,216287,94.93,95.35,94.16,95.0,216287,0.0,1.0
2024-06-14,94.19,95.42,93.79,94.93,161237,94.19,95.42,93.79,94.93,161237,0.0,1.0
2024-06-17,94.83,95.02,92.97,94.12,162367,94.83,95.02,92.97,94.12,162367,0.0,1.0
2024-06-18,94.73,95.29,93.89,94.73,67631,94.73,95.29,93.89,94.73,67631,0.0,1.0
2024-06-20,93.4,95.54,92.7,94.43,147839,93.4,95.54,92.7,94.43,147839,0.0,1.0
2024-06-21,94.39,94.74,93.4,94.0,174713,94.39,94.74,93.4,94.0,174713,0.0,1.0
2024-06-24,94.56,95.4,94.0,94.16,197249,94.56,95.4,94.0,94.16,197249,0.0,1.0
2024-06-25,94.8,95.09,94.0,94.94,140160,94.8,95.09,94.0,94.94,140160,0.0,1.0
2024-06-26,95.33,95.33,93.62,94.42,181009,95.33,95.33,93.62,94.42,181009,0.0,1.0
2024-06-27,97.29,97.42,95.5,95.5,173234,97.29,97.42,95.5,95.5,173234,0.0,1.0
2024-06-28,96.84,98.83,96.4,97.87,136545,96.84,98.83,96.4,97.87,136545,0.0,1.0
2024-07-01,96.86,97.655,96.48,97.01,117142,96.86,97.655,96.48,97.01,117142,0.0,1.0
2024-07-02,99.69,99.825,96.93,96.93,175251,99.69,99.825,96.93,96.93,175251,0.0,1.0
2024-07-03,99.01,100.26,98.92,99.91,62762,99.01,100.26,98.92,99.91,62762,0.0,1.0
2024-07-05,98.9,99.52,98.6,99.03,88535,98.9,99.52,98.6,99.03,88535,0.0,1.0
2024-07-08,99.92,100.09,98.25,98.97,132210,99.92,100.09,98.25,98.97,132210,0.0,1.0
2024-07-09,100.27,100.89,99.225,99.8,135853,100.27,100.89,99.225,99.8,135853,0.0,1.0
2024-07-10,99.7,100.88,98.65,100.1,152538,99.7,100.88,98.65,100.1,152538,0.0,1.0
2024-07-11,100.14,100.835,99.69,100.4,68687,100.14,100.835,99.69,100.4,68687,0.0,1.0
2024-07-12,101.07,101.55,100.05,100.14,101283,101.07,101.55,100.05,100.14,101283,0.0,1.0
2024-07-15,103.05,103.21,101.3,101.68,123517,103.05,103.21,101.3,101.68,123517,0.0,1.0
2024-07-16,103.93,104.71,103.43,103.54,135320,103.93,104.71,103.43,103.54,135320,0.0,1.0
2024-07-17,100.19,103.26,99.63,103.02,199032,100.19,103.26,99.63,103.02,199032,0.0,1.0
2024-07-18,98.58,100.56,98.035,100.56,241065,98.58,100.56,98.035,100.56,241065,0.0,1.0
2024-07-19,99.41,99.86,98.6,98.83,154990,99.41,99.86,98.6,98.83,154990,0.0,1.0
2024-07-22,100.08,100.41,99.19,99.53,201364,100.08,100.41,99.19,99.53,201364,0.0,1.0
2024-07-23,100.92,101.865,99.81,100.31,134704,100.92,101.865,99.81,100.31,134704,0.0,1.0
2024-07-24,98.64,100.89,98.64,100.31,70865,98.64,100.89,98.64,100.31,70865,0.0,1.0
2024-07-25,99.52,100.62,98.59,99.03,104700,99.52,100.62,98.59,99.03,104700,0.0,1.0
2024-07-26,100.49,101.075,100.08,100.26,54515,100.49,101.075,100.08,100.26,54515,0.0,1.0
2024-07-29,100.81,101.3199,100.19,100.9,72259,100.81,101.3199,100.19,100.9,72259,0.0,1.0
2024-07-30,100.65,101.215,99.72,101.0,244589,100.65,101.215,99.72,101.0,244589,0.0,1.0
2024-07-31,101.65,102.77,101.59,102.07,140774,101.65,102.77,101.59,102.07,140774,0.0,1.0
2024-08-01,99.53,102.26,99.33,101.42,81449,99.53,102.26,99.33,101.42,81449,0.0,1.0
2024-08-02,95.72,98.09,95.3,97.66,195767,95.72,98.09,95.3,97.66,195767,0.0,1.0
2024-08-05,94.39,94.43,90.61,91.06,120297,94.39,94.43,90.61,91.06,120297,0.0,1.0
2024-08-06,93.79,95.0,93.59,95.0,163797,93.79,95.0,93.59,95.0,163797,0.0,1.0
2024-08-07,93.88,95.8,93.54,95.24,95700,93.88,95.8,93.54,95.24,95700,0.0,1.0
2024-08-08,95.16,95.51,94.18,95.18,146933,95.16,95.51,94.18,95.18,146933,0.0,1.0
2024-08-09,96.5,96.805,94.72,95.03,99307,96.5,96.805,94.72,95.03,99307,0.0,1.0
2024-08-12,96.02,97.045,95.891,96.26,73630,96.02,97.045,95.891,96.26,73630,0.0,1.0
2024-08-13,96.08,96.99,95.84,96.99,136773,96.08,96.99,95.84,96.99,136773,0.0,1.0
2024-08-14,97.45,97.64,95.955,96.08,95800,97.45,97.64,95.955,96.08,95800,0.0,1.0
2024-08-15,99.24,99.76,98.49,98.54,68876,99.24,99.76,98.49,98.54,68876,0.0,1.0
2024-08-16,100.09,100.42,98.7,99.03,102412,100.09,100.42,98.7,99.03,102412,0.0,1.0
2024-08-19,100.58,100.69,99.79,100.09,53940,100.58,100.69,99.79,100.09,53940,0.0,1.0
2024-08-20,100.31,100.99,99.92,100.56,73818,100.31,100.99,99.92,100.56,73818,0.0,1.0
2024-08-21,100.7,100.7,99.4975,100.48,141026,100.7,100.7,99.4975,100.48,141026,0.0,1.0
2024-08-22,99.49,101.435,99.365,101.3,53074,99.49,101.435,99.365,101.3,53074,0.0,1.0
2024-08-23,99.5,100.34,99.02,100.1,118119,99.5,100.34,99.02,100.1,118119,0.0,1.0
2024-08-26,100.55,100.76,98.8,99.58,223272,100.55,100.76,98.8,99.58,223272,0.0,1.0
2024-08-27,101.48,101.94,100.55,100.55,209553,101.48,101.94,100.55,100.55,209553,0.0,1.0
2024-08-28,99.51,101.86,99.49,101.52,111955,99.51,101.86,99.49,101.52,111955,0.0,1.0
2024-08-29,99.9,101.25,99.83,99.91,78366,99.9,101.25,99.83,99.91,78366,0.0,1.0
2024-08-30,100.89,101.3,99.24,100.06,118979,100.89,101.3,99.24,100.06,118979,0.0,1.0
2024-09-03,99.64,100.89,98.91,100.71,110639,99.64,100.89,98.91,100.71,110639,0.0,1.0
2024-09-04,98.75,99.5099,97.91,99.23,160468,98.75,99.5099,97.91,99.23,160468,0.0,1.0
2024-09-05,95.33,100.695,94.97,96.83,273308,95.33,100.695,94.97,96.83,273308,0.0,1.0
2024-09-06,94.62,96.011,92.85,95.66,226844,94.62,96.011,92.85,95.66,226844,0.0,1.0
2024-09-09,96.51,97.635,94.8,94.8,182892,96.51,97.635,94.8,94.8,182892,0.0,1.0
2024-09-10,96.21,96.81,94.56,96.51,128845,96.21,96.81,94.56,96.51,128845,0.0,1.0
2024-09-11,97.05,97.8,95.03,96.24,182152,97.05,97.8,95.03,96.24,182152,0.0,1.0
2024-09-12,97.94,98.26,96.85,97.11,75178,97.94,98.26,96.85,97.11,75178,0.0,1.0
2024-09-13,98.25,98.55,97.6025,97.94,107830,98.25,98.55,97.6025,97.94,107830,0.0,1.0
2024-09-16,99.55,99.77,98.21,98.56,103648,99.55,99.77,98.21,98.56,103648,0.0,1.0
2024-09-17,99.09,100.335,99.06,100.17,120251,99.09,100.335,99.06,100.17,120251,0.0,1.0
2024-09-18,100.17,101.38,99.02,99.55,137860,100.17,101.38,99.02,99.55,137860,0.0,1.0
2024-09-19,103.03,103.14,101.2901,101.62,171763,103.03,103.14,101.2901,101.62,171763,0.0,1.0
2024-09-20,102.54,103.22,102.21,102.72,103373,102.54,103.22,102.21,102.72,103373,0.0,1.0
2024-09-23,103.55,103.93,102.075,102.9,101863,103.55,103.93,102.075,102.9,101863,0.0,1.0
2024-09-24,102.53,103.87,101.73,103.87,96376,102.53,103.87,101.73,103.87,96376,0.0,1.0
2024-09-25,102.23,103.22,101.91,102.53,70204,102.23,103.22,101.91,102.53,70204,0.0,1.0
2024-09-26,104.9,105.01,103.2,103.77,163100,104.9,105.01,103.2,103.77,163100,0.0,1.0
2024-09-27,102.18,105.12,102.045,104.9,128652,102.18,105.12,102.045,104.9,128652,0.0,1.0
2024-09-30,102.96,103.01,100.89,102.0,126419,102.96,103.01,100.89,102.0,126419,0.0,1.0
2024-10-01,101.94,102.73,100.73,102.73,109165,101.94,102.73,100.73,102.73,109165,0.0,1.0
2024-10-02,101.68,102.795,101.6,101.89,58664,101.68,102.795,101.6,101.89,58664,0.0,1.0
2024-10-03,100.41,101.37,99.78,101.17,99145,100.41,101.37,99.78,101.17,99145,0.0,1.0
2024-10-04,101.87,102.7,100.58,101.49,69972,101.87,102.7,100.58,101.49,69972,0.0,1.0
2024-10-07,100.21,101.81,99.82,101.51,64159,100.21,101.81,99.82,101.51,64159,0.0,1.0
2024-10-08,102.05,102.06,100.525,100.555,71291,102.05,102.06,100.525,100.555,71291,0.0,1.0
2024-10-09,104.49,104.58,102.29,102.3,160860,104.49,104.58,102.29,102.3,160860,0.0,1.0
2024-10-10,104.05,104.39,103.64,103.84,173605,104.05,104.39,103.64,103.84,173605,0.0,1.0
2024-10-11,105.7,106.22,104.15,104.5,129813,105.7,106.22,104.15,104.5,129813,0.0,1.0
2024-10-14,104.24,106.505,104.0334,105.7,77563,104.24,106.505,104.0334,105.7,77563,0.0,1.0
2024-10-15,107.38,108.02,104.16,104.71,432356,107.38,108.02,104.16,104.71,432356,0.0,1.0
2024-10-16,106.04,107.225,105.75,107.14,121134,106.04,107.225,105.75,107.14,121134,0.0,1.0
2024-10-17,107.0,107.8,106.19,106.49,103722,107.0,107.8,106.19,106.49,103722,0.0,1.0
2024-10-18,106.41,107.37,106.19,107.21,84910,106.41,107.37,106.19,107.21,84910,0.0,1.0
2024-10-21,106.5,106.5672,105.29,105.87,114630,106.5,106.5672,105.29,105.87,114630,0.0,1.0
2024-10-22,106.63,107.11,106.17,106.5,106278,106.63,107.11,106.17,106.5,106278,0.0,1.0
2024-10-23,105.86,106.71,105.29,106.66,98691,105.86,106.71,105.29,106.66,98691,0.0,1.0
2024-10-24,104.54,106.775,104.54,106.17,90087,104.54,106.775,104.54,106.17,90087,0.0,1.0
2024-10-25,104.17,105.485,103.605,104.54,87968,104.17,105.485,103.605,104.54,87968,0.0,1.0
2024-10-28,105.53,105.53,104.475,104.85,108979,105.53,105.53,104.475,104.85,108979,0.0,1.0
2024-10-29,107.34,107.38,105.1,105.77,88757,107.34,107.38,105.1,105.77,88757,0.0,1.0
2024-10-30,106.47,107.64,106.285,107.26,101646,106.47,107.64,106.285,107.26,101646,0.0,1.0
2024-10-31,103.93,105.77,102.805,105.77,172014,103.93,105.77,102.805,105.77,172014,0.0,1.0
2024-11-01,106.27,106.94,103.65,103.93,125480,106.27,106.94,103.65,103.93,125480,0.0,1.0
2024-11-04,107.3,107.43,105.84,105.84,164276,107.3,107.43,105.84,105.84,164276,0.0,1.0
2024-11-05,107.75,108.7699,107.38,107.38,230428,107.75,108.7699,107.38,107.38,230428,0.0,1.0
2024-11-06,112.5,112.92,108.57,109.9,261335,112.5,112.92,108.57,109.9,261335,0.0,1.0
2024-11-07,113.34,113.93,112.17,113.05,194193,113.34,113.93,112.17,113.05,194193,0.0,1.0
2024-11-08,115.0,115.42,113.14,113.44,122530,115.0,115.42,113.14,113.44,122530,0.0,1.0
2024-11-11,115.66,116.05,114.56,115.31,148807,115.66,116.05,114.56,115.31,148807,0.0,1.0
2024-11-12,115.17,116.73,114.5,115.18,158097,115.17,116.73,114.5,115.18,158097,0.0,1.0
2024-11-13,115.95,117.24,115.2,115.21,147746,115.95,117.24,115.2,115.21,147746,0.0,1.0
2024-11-14,111.97,116.71,111.43,115.95,311826,111.97,116.71,111.43,115.95,311826,0.0,1.0
2024-11-15,111.41,111.88,110.68,111.28,249281,111.41,111.88,110.68,111.28,249281,0.0,1.0
2024-11-18,112.63,112.92,110.93,111.25,127358,112.63,112.92,110.93,111.25,127358,0.0,1.0
2024-11-19,113.61,114.6,111.69,111.99,134000,113.61,114.6,111.69,111.99,134000,0.0,1.0
2024-11-20,114.13,114.47,112.525,114.18,182348,114.13,114.47,112.525,114.18,182348,0.0,1.0
2024-11-21,114.33,114.985,113.72,114.77,139876,114.33,114.985,113.72,114.77,139876,0.0,1.0
2024-11-22,116.08,116.31,114.33,114.78,263307,116.08,116.31,114.33,114.78,263307,0.0,1.0
2024-11-25,117.25,117.95,116.54,116.97,384177,117.25,117.95,116.54,116.97,384177,0.0,1.0
2024-11-26,117.1,117.63,116.07,117.34,192730,117.1,117.63,116.07,117.34,192730,0.0,1.0
2024-11-27,116.27,117.7,116.0,117.0,186467,116.27,117.7,116.0,117.0,186467,0.0,1.0
2024-11-29,116.87,118.49,116.72,117.75,240117,116.87,118.49,116.72,117.75,240117,0.0,1.0
2024-12-02,115.97,116.67,114.74,116.67,364469,115.97,116.67,114.74,116.67,364469,0.0,1.0
2024-12-03,116.02,116.23,115.3775,116.0,341459,116.02,116.23,115.3775,116.0,341459,0.0,1.0
2024-12-04,119.9,122.2165,117.0,117.8,479408,119.9,122.2165,117.0,117.8,479408,0.0,1.0
2024-12-05,118.72,120.29,118.69,119.79,478095,118.72,120.29,118.69,119.79,478095,0.0,1.0
2024-12-06,121.37,121.755,118.1,118.72,266536,121.37,121.755,118.1,118.72,266536,0.0,1.0
2024-12-09,119.97,122.88,119.92,121.57,224532,119.97,122.88,119.92,121.57,224532,0.0,1.0
2024-12-10,119.68,120.7175,119.14,119.87,154411,119.68,120.7175,119.14,119.87,154411,0.0,1.0
2024-12-11,119.95,121.305,119.47,120.11,233111,119.95,121.305,119.47,120.11,233111,0.0,1.0
2024-12-12,121.24,121.59,120.0,120.0,125462,121.24,121.59,120.0,120.0,125462,0.0,1.0
2024-12-13,119.73,122.55,118.99,121.54,184920,119.73,122.55,118.99,121.54,184920,0.0,1.0
2024-12-16,119.27,120.84,119.09,119.98,163769,119.27,120.84,119.09,119.98,163769,0.0,1.0
2024-12-17,119.25,120.195,119.11,119.29,155655,119.25,120.195,119.11,119.29,155655,0.0,1.0
2024-12-18,114.85,120.425,114.83,119.46,216103,114.85,120.425,114.83,119.46,216103,0.0,1.0
2024-12-19,114.01,116.71,113.87,115.99,284579,114.01,116.71,113.87,115.99,284579,0.0,1.0
2024-12-20,114.52,115.8616,112.32,113.3,481968,114.52,115.8616,112.32,113.3,481968,0.0,1.0
2024-12-23,114.68,114.68,113.73,114.26,209185,114.68,114.68,113.73,114.26,209185,0.0,1.0
2024-12-24,115.73,115.9,114.208,114.74,166263,115.73,115.9,114.208,114.74,166263,0.0,1.0
2024-12-26,114.995,115.46,114.45,115.46,111223,114.995,115.46,114.45,115.46,111223,0.0,1.0
2024-12-27,114.04,114.67,113.25,114.5,240739,114.04,114.67,113.25,114.5,240739,0.0,1.0
2024-12-30,114.105,114.27,112.3,112.97,188122,114.105,114.27,112.3,112.97,188122,0.0,1.0
2024-12-31,113.6,114.52,113.37,114.07,146132,113.6,114.52,113.37,114.07,146132,0.0,1.0
2025-01-02,113.5,115.21,113.19,114.58,96932,113.5,115.21,113.19,114.58,96932,0.0,1.0
2025-01-03,113.9,114.305,112.84,114.1,121391,113.9,114.305,112.84,114.1,121391,0.0,1.0
2025-01-06,114.49,115.58,113.8,114.89,228785,114.49,115.58,113.8,114.89,228785,0.0,1.0
2025-01-07,111.58,115.12,111.315,114.92,242657,111.58,115.12,111.315,114.92,242657,0.0,1.0
2025-01-08,113.155,113.2,110.65,111.13,222425,113.155,113.2,110.65,111.13,222425,0.0,1.0
2025-01-10,111.37,112.5,111.31,112.23,275422,111.37,112.5,111.31,112.23,275422,0.0,1.0
2025-01-13,110.95,111.4,109.59,110.46,203150,110.95,111.4,109.59,110.46,203150,0.0,1.0
2025-01-14,112.54,112.645,110.64,111.15,184140,112.54,112.645,110.64,111.15,184140,0.0,1.0
2025-01-15,114.97,115.31,113.75,113.99,158978,114.97,115.31,113.75,113.99,158978,0.0,1.0
2025-01-16,115.04,115.74,114.83,115.22,116601,115.04,115.74,114.83,115.22,116601,0.0,1.0
2025-01-17,115.85,117.23,115.71,116.26,258738,115.85,117.23,115.71,116.26,258738,0.0,1.0
2025-01-21,118.53,118.63,116.73,117.09,189645,118.53,118.63,116.73,117.09,189645,0.0,1.0
2025-01-22,120.41,120.5001,118.7,119.08,150195,120.41,120.5001,118.7,119.08,150195,0.0,1.0
2025-01-23,119.89,120.78,118.89,120.78,157520,119.89,120.78,118.89,120.78,157520,0.0,1.0
2025-01-24,119.13,120.68,118.71,120.29,137705,119.13,120.68,118.71,120.29,137705,0.0,1.0
2025-01-27,116.55,118.23,115.92,116.74,165267,116.55,118.23,115.92,116.74,165267,0.0,1.0
2025-01-28,117.65,118.36,113.94,117.06,351527,117.65,118.36,113.94,117.06,351527,0.0,1.0
2025-01-29,115.94,117.38,113.81,117.38,219002,115.94,117.38,113.81,117.38,219002,0.0,1.0
2025-01-30,117.46,117.71,115.68,115.68,225758,117.46,117.71,115.68,115.68,225758,0.0,1.0
2025-01-31,115.83,118.37,115.83,117.95,205482,115.83,118.37,115.83,117.95,205482,0.0,1.0
2025-02-03,115.67,116.09,112.33,113.35,219994,115.67,116.09,112.33,113.35,219994,0.0,1.0
2025-02-04,115.85,116.94,115.655,116.11,188616,115.85,116.94,115.655,116.11,188616,0.0,1.0
2025-02-05,117.43,117.51,115.65,116.18,163713,117.43,117.51,115.65,116.18,163713,0.0,1.0
2025-02-06,118.93,119.5,117.28,117.31,199044,118.93,119.5,117.28,117.31,199044,0.0,1.0
2025-02-07,119.85,120.42,118.49,119.13,255967,119.85,120.42,118.49,119.13,255967,0.0,1.0
2025-02-10,122.5,124.31,120.5,121.5,489182,122.5,124.31,120.5,121.5,489182,0.0,1.0
2025-02-11,118.69,122.615,118.064,122.52,276503,118.69,122.615,118.064,122.52,276503,0.0,1.0
2025-02-12,114.05,117.01,113.815,116.12,724383,114.05,117.01,113.815,116.12,724383,0.0,1.0
2025-02-13,116.78,116.9,114.05,114.24,262158,116.78,116.9,114.05,114.24,262158,0.0,1.0
2025-02-14,116.54,117.35,115.95,116.43,172250,116.54,117.35,115.95,116.43,172250,0.0,1.0
2025-02-18,114.87,116.54,114.4,116.54,259670,114.87,116.54,114.4,116.54,259670,0.0,1.0
2025-02-19,114.73,114.9355,112.83,114.17,206662,114.73,114.9355,112.83,114.17,206662,0.0,1.0
2025-02-20,113.57,114.75,111.75,114.32,205104,113.57,114.75,111.75,114.32,205104,0.0,1.0
2025-02-21,111.87,113.91,111.71,113.75,213446,111.87,113.91,111.71,113.75,213446,0.0,1.0
2025-02-24,110.83,113.565,109.06,112.24,377218,110.83,113.565,109.06,112.24,377218,0.0,1.0
2025-02-25,111.13,112.0,109.98,110.15,204239,111.13,112.0,109.98,110.15,204239,0.0,1.0
2025-02-26,112.0,113.36,111.32,111.32,180764,112.0,113.36,111.32,111.32,180764,0.0,1.0
2025-02-27,110.27,113.35,110.24,112.41,141347,110.27,113.35,110.24,112.41,141347,0.0,1.0
2025-02-28,111.49,111.56,109.31,110.29,254058,111.49,111.56,109.31,110.29,254058,0.0,1.0
2025-03-03,110.06,112.42,109.41,111.76,257552,110.06,112.42,109.41,111.76,257552,0.0,1.0
2025-03-04,108.88,110.16,106.15,108.89,264933,108.88,110.16,106.15,108.89,264933,0.0,1.0
2025-03-05,110.92,110.985,108.95,108.95,316822,110.92,110.985,108.95,108.95,316822,0.0,1.0
2025-03-06,101.71,103.56,92.55,95.95,1352041,101.71,103.56,92.55,95.95,1352041,0.0,1.0
2025-03-07,100.42,102.73,99.12,101.71,879590,100.42,102.73,99.12,101.71,879590,0.0,1.0
2025-03-10,96.4,98.54,94.79,98.47,698970,96.4,98.54,94.79,98.47,698970,0.0,1.0
2025-03-11,97.92,99.13,95.96,95.96,529221,97.92,99.13,95.96,95.96,529221,0.0,1.0
2025-03-12,99.71,100.28,98.74,99.05,396195,99.71,100.28,98.74,99.05,396195,0.0,1.0
2025-03-13,97.19,99.51,97.19,99.18,366587,97.19,99.51,97.19,99.18,366587,0.0,1.0
2025-03-14,99.39,99.49,97.82,98.36,303671,99.39,99.49,97.82,98.36,303671,0.0,1.0
2025-03-17,100.21,100.65,98.58,99.2,283996,100.21,100.65,98.58,99.2,283996,0.0,1.0
2025-03-18,99.15,100.04,98.645,99.68,291438,99.15,100.04,98.645,99.68,291438,0.0,1.0
2025-03-19,100.07,100.655,99.15,99.15,294010,100.07,100.655,99.15,99.15,294010,0.0,1.0
2025-03-20,100.03,100.21,98.72,98.95,238659,100.03,100.21,98.72,98.95,238659,0.0,1.0
2025-03-21,101.15,101.29,98.88,98.89,281506,101.15,101.29,98.88,98.89,281506,0.0,1.0
2025-03-24,102.92,103.645,101.7601,102.36,251039,102.92,103.645,101.7601,102.36,251039,0.0,1.0
2025-03-25,105.54,105.81,102.985,104.19,367760,105.54,105.81,102.985,104.19,367760,0.0,1.0
2025-03-26,103.59,106.455,103.27,105.54,283897,103.59,106.455,103.27,105.54,283897,0.0,1.0
2025-03-27,101.63,103.598,101.275,102.85,249038,101.63,103.598,101.275,102.85,249038,0.0,1.0
2025-03-28,100.24,101.325,99.6,101.0,206101,100.24,101.325,99.6,101.0,206101,0.0,1.0
2025-03-31,100.83,101.07,98.14,98.93,379331,100.83,101.07,98.14,98.93,379331,0.0,1.0
2025-04-01,101.87,101.94,99.87,100.83,234992,101.87,101.94,99.87,100.83,234992,0.0,1.0
2025-04-02,104.01,104.24,100.32,100.32,314242,104.01,104.24,100.32,100.32,314242,0.0,1.0
2025-04-03,100.67,102.78,99.54,102.1,485841,100.67,102.78,99.54,102.1,485841,0.0,1.0
2025-04-04,95.84,98.355,94.21,98.13,792488,95.84,98.355,94.21,98.13,792488,0.0,1.0
2025-04-07,96.02,99.45,92.0,93.0,414431,96.02,99.45,92.0,93.0,414431,0.0,1.0
2025-04-08,94.15,99.43,92.31,98.91,424855,94.15,99.43,92.31,98.91,424855,0.0,1.0
2025-04-09,102.77,103.34,93.11,93.21,401159,102.77,103.34,93.11,93.21,401159,0.0,1.0
2025-04-10,100.75,102.115,98.6,102.07,280589,100.75,102.115,98.6,102.07,280589,0.0,1.0
2025-04-11,101.74,101.805,98.91,99.84,321479,101.74,101.805,98.91,99.84,321479,0.0,1.0
2025-04-14,101.58,103.4331,100.73,102.8,258149,101.58,103.4331,100.73,102.8,258149,0.0,1.0
2025-04-15,103.58,104.03,101.82,101.82,301889,103.58,104.03,101.82,101.82,301889,0.0,1.0
2025-04-16,103.1,103.59,102.0,102.59,289043,103.1,103.59,102.0,102.59,289043,0.0,1.0
2025-04-17,102.325,103.8,102.24,103.25,135802,102.325,103.8,102.24,103.25,135802,0.0,1.0
2025-04-21,100.26,101.88,99.33,101.59,240329,100.26,101.88,99.33,101.59,240329,0.0,1.0
2025-04-22,100.44,101.49,99.76,101.09,281674,100.44,101.49,99.76,101.09,281674,0.0,1.0
2025-04-23,103.22,105.41,102.82,103.22,214276,103.22,105.41,102.82,103.22,214276,0.0,1.0
2025-04-24,105.7,105.93,103.585,103.83,128652,105.7,105.93,103.585,103.83,128652,0.0,1.0
2025-04-25,105.55,106.25,105.02,105.14,114335,105.55,106.25,105.02,105.14,114335,0.0,1.0
2025-04-28,105.82,106.985,104.75,105.57,120665,105.82,106.985,104.75,105.57,120665,0.0,1.0
2025-04-29,105.95,106.13,104.67,105.68,144278,105.95,106.13,104.67,105.68,144278,0.0,1.0
2025-04-30,105.39,105.39,103.66,104.99,267398,105.39,105.39,103.66,104.99,267398,0.0,1.0
2025-05-01,104.9,107.33,104.55,106.59,248600,104.9,107.33,104.55,106.59,248600,0.0,1.0
2025-05-02,107.1,107.5355,105.915,106.03,245098,107.1,107.5355,105.915,106.03,245098,0.0,1.0
2025-05-05,107.68,108.27,106.36,106.59,177361,107.68,108.27,106.36,106.59,177361,0.0,1.0
2025-05-06,107.64,108.04,106.3177,107.02,255682,107.64,108.04,106.3177,107.02,255682,0.0,1.0
2025-05-07,107.46,108.07,106.735,107.68,242417,107.46,108.07,106.735,107.68,242417,0.0,1.0
2025-05-08,108.71,109.49,107.415,108.0,208977,108.71,109.49,107.415,108.0,208977,0.0,1.0
2025-05-09,107.46,108.73,106.575,108.73,230372,107.46,108.73,106.575,108.73,230372,0.0,1.0
2025-05-12,113.17,113.46,109.03,110.0,440228,113.17,113.46,109.03,110.0,440228,0.0,1.0
2025-05-13,114.01,114.85,112.65,113.3,353553,114.01,114.85,112.65,113.3,353553,0.0,1.0
2025-05-14,112.49,114.0,111.345,113.72,250926,112.49,114.0,111.345,113.72,250926,0.0,1.0
2025-05-15,112.76,113.21,111.57,112.02,197017,112.76,113.21,111.57,112.02,197017,0.0,1.0
2025-05-16,113.5,113.65,112.21,112.49,257522,113.5,113.65,112.21,112.49,257522,0.0,1.0
2025-05-19,112.24,113.3549,111.925,112.16,167265,112.24,113.3549,111.925,112.16,167265,0.0,1.0
2025-05-20,114.14,114.35,111.32,111.66,296775,114.14,114.35,111.32,111.66,296775,0.0,1.0
2025-05-21,113.47,115.31,113.2,113.33,286614,113.47,115.31,113.2,113.33,286614,0.0,1.0
2025-05-22,114.2,114.72,112.74,113.33,244165,114.2,114.72,112.74,113.33,244165,0.0,1.0
2025-05-23,114.95,116.11,113.24,113.24,313119,114.95,116.11,113.24,113.24,313119,0.0,1.0
2025-05-27,116.93,117.35,116.05,116.05,259628,116.93,117.35,116.05,116.05,259628,0.0,1.0
2025-05-28,114.4,117.065,114.4,116.64,209681,114.4,117.065,114.4,116.64,209681,0.0,1.0
2025-05-29,113.68,115.17,113.49,114.9,247272,113.68,115.17,113.49,114.9,247272,0.0,1.0
2025-05-30,115.94,116.12,113.61,113.72,289378,115.94,116.12,113.61,113.72,289378,0.0,1.0
2025-06-02,114.28,115.83,113.57,115.5,314251,114.28,115.83,113.57,115.5,314251,0.0,1.0
2025-06-03,115.1,115.13,113.71,114.57,209003,115.1,115.13,113.71,114.57,209003,0.0,1.0
2025-06-04,115.61,115.88,114.91,115.41,258065,115.61,115.88,114.91,115.41,258065,0.0,1.0
2025-06-05,101.6,108.8,100.0,100.45,1483462,101.6,108.8,100.0,100.45,1483462,0.0,1.0
2025-06-06,102.25,104.01,101.0,102.64,657253,102.25,104.01,101.0,102.64,657253,0.0,1.0
2025-06-09,100.48,102.33,98.985,102.19,444427,100.48,102.33,98.985,102.19,444427,0.0,1.0
2025-06-10,100.14,101.13,98.815,100.82,568398,100.14,101.13,98.815,100.82,568398,0.0,1.0
2025-06-11,98.7,100.8,98.24,100.5,401503,98.7,100.8,98.24,100.5,401503,0.0,1.0
2025-06-12,100.67,100.88,98.39,98.48,415067,100.67,100.88,98.39,98.48,415067,0.0,1.0
2025-06-13,99.2,100.35,97.84,99.51,738407,99.2,100.35,97.84,99.51,738407,0.0,1.0
2025-06-16,97.95,100.27,97.873,99.2,416349,97.95,100.27,97.873,99.2,416349,0.0,1.0
2025-06-17,98.61,98.61,97.3,97.45,295876,98.61,98.61,97.3,97.45,295876,0.0,1.0
2025-06-18,98.965,99.18,97.595,98.36,299515,98.965,99.18,97.595,98.36,299515,0.0,1.0
2025-06-20,99.22,100.64,98.965,100.0,349595,99.22,100.64,98.965,100.0,349595,0.0,1.0
2025-06-23,100.77,101.03,98.54,98.98,295720,100.77,101.03,98.54,98.98,295720,0.0,1.0
2025-06-24,103.43,104.02,101.105,101.38,399028,103.43,104.02,101.105,101.38,399028,0.0,1.0
2025-06-25,100.6,104.395,100.545,103.82,499082,100.6,104.395,100.545,103.82,499082,0.0,1.0
2025-06-26,102.08,102.37,100.0,100.76,482879,102.08,102.37,100.0,100.76,482879,0.0,1.0
2025-06-27,101.44,103.755,101.17,102.24,646148,101.44,103.755,101.17,102.24,646148,0.0,1.0
2025-06-30,101.645,102.715,100.8,102.22,766954,101.645,102.715,100.8,102.22,766954,0.0,1.0
2025-07-01,102.035,102.33,100.38,101.64,334246,102.035,102.33,100.38,101.64,334246,0.0,1.0
2025-07-02,101.56,101.57,100.08,101.23,321704,101.56,101.57,100.08,101.23,321704,0.0,1.0
2025-07-03,104.38,104.59,102.06,102.17,436074,104.38,104.59,102.06,102.17,436074,0.0,1.0
2025-07-07,102.35,104.03,101.95,103.1,781453,102.35,104.03,101.95,103.1,781453,0.0,1.0
2025-07-08,102.17,103.77,101.85,103.0,474864,102.17,103.77,101.85,103.0,474864,0.0,1.0
2025-07-09,102.87,103.1,101.505,102.49,378456,102.87,103.1,101.505,102.49,378456,0.0,1.0
2025-07-10,104.41,104.41,101.06,102.54,465183,104.41,104.41,101.06,102.54,465183,0.0,1.0
2025-07-11,101.07,103.83,100.97,103.63,639747,101.07,103.83,100.97,103.63,639747,0.0,1.0
2025-07-14,102.61,102.9,100.17,100.64,308113,102.61,102.9,100.17,100.64,308113,0.0,1.0
2025-07-15,102.3,103.24,101.89,103.13,308983,102.3,103.24,101.89,103.13,308983,0.0,1.0
2025-07-16,103.82,104.81,102.1764,102.61,320791,103.82,104.81,102.1764,102.61,320791,0.0,1.0
2025-07-17,105.34,105.555,103.94,104.02,478066,105.34,105.555,103.94,104.02,478066,0.0,1.0
2025-07-18,105.09,106.14,104.725,106.14,374959,105.09,106.14,104.725,106.14,374959,0.0,1.0
2025-07-21,104.19,105.54,104.095,105.06,383121,104.19,105.54,104.095,105.06,383121,0.0,1.0
2025-07-22,104.585,105.2,102.96,104.53,240444,104.585,105.2,102.96,104.53,240444,0.0,1.0
2025-07-23,105.55,105.87,104.3925,105.0,732415,105.55,105.87,104.3925,105.0,732415,0.0,1.0
2025-07-24,106.45,106.585,104.83,105.09,363009,106.45,106.585,104.83,105.09,363009,0.0,1.0
2025-07-25,107.67,107.85,106.27,106.81,283959,107.67,107.85,106.27,106.81,283959,0.0,1.0
2025-07-28,106.79,108.52,106.78,107.67,429067,106.79,108.52,106.78,107.67,429067,0.0,1.0
2025-07-29,106.55,107.86,106.32,107.12,338925,106.55,107.86,106.32,107.12,338925,0.0,1.0
2025-07-30,106.76,107.445,105.45,106.55,608817,106.76,107.445,105.45,106.55,608817,0.0,1.0
2025-07-31,105.76,107.61,105.529,107.08,302152,105.76,107.61,105.529,107.08,302152,0.0,1.0
2025-08-01,104.46,105.61,103.43,105.11,381592,104.46,105.61,103.43,105.11,381592,0.0,1.0
2025-08-04,106.46,106.78,104.5381,104.62,175528,106.46,106.78,104.5381,104.62,175528,0.0,1.0
2025-08-05,107.63,107.7,106.04,107.04,301115,107.63,107.7,106.04,107.04,301115,0.0,1.0
2025-08-06,103.78,108.49,103.29,108.49,380221,103.78,108.49,103.29,108.49,380221,0.0,1.0
2025-08-07,102.46,104.42,100.8,104.42,392263,102.46,104.42,100.8,104.42,392263,0.0,1.0
2025-08-08,101.23,103.19,101.2,102.88,235352,101.23,103.19,101.2,102.88,235352,0.0,1.0
2025-08-11,99.285,102.0,99.22,100.73,338543,99.285,102.0,99.22,100.73,338543,0.0,1.0
2025-08-12,99.36,99.96,98.475,99.67,495379,99.36,99.96,98.475,99.67,495379,0.0,1.0
2025-08-13,99.39,100.2,98.48,100.0,2141940,99.39,100.2,98.48,100.0,2141940,0.0,1.0
2025-08-14,97.84,99.37,97.59,99.37,393071,97.84,99.37,97.59,99.37,393071,0.0,1.0
2025-08-15,98.22,99.12,97.725,97.84,305862,98.22,99.12,97.725,97.84,305862,0.0,1.0
2025-08-18,98.65,98.96,98.32,98.32,277112,98.65,98.96,98.32,98.32,277112,0.0,1.0
2025-08-19,98.83,99.245,97.9875,98.81,332115,98.83,99.245,97.9875,98.81,332115,0.0,1.0
2025-08-20,98.06,98.83,97.57,98.83,243820,98.06,98.83,97.57,98.83,243820,0.0,1.0
2025-08-21,99.05,99.5,97.47,97.47,302376,99.05,99.5,97.47,97.47,302376,0.0,1.0
2025-08-22,101.37,101.49,98.94,99.48,540517,101.37,101.49,98.94,99.48,540517,0.0,1.0
2025-08-25,99.29,102.24,99.1,101.59,279288,99.29,102.24,99.1,101.59,279288,0.0,1.0
2025-08-26,97.92,99.86,97.85,99.49,810690,97.92,99.86,97.85,99.49,810690,0.0,1.0
2025-08-27,99.7,99.84,98.1,98.1,715219,99.7,99.84,98.1,98.1,715219,0.0,1.0
2025-08-28,100.0,100.34,99.15,100.07,324938,100.0,100.34,99.15,100.07,324938,0.0,1.0
2025-08-29,99.95,100.62,98.87,99.99,629060,99.95,100.62,98.87,99.99,629060,0.0,1.0
2025-09-02,98.4,99.73,97.86,98.36,554501,98.4,99.73,97.86,98.36,554501,0.0,1.0
2025-09-03,99.51,99.58,98.02,98.46,636063,99.51,99.58,98.02,98.46,636063,0.0,1.0
2025-09-04,106.22,106.39,98.33,98.495,1120336,106.22,106.39,98.33,98.495,1120336,0.0,1.0
2025-09-05,107.79,108.51,106.595,106.78,721514,107.79,108.51,106.595,106.78,721514,0.0,1.0
2025-09-08,107.44,109.0,105.86,108.41,402328,107.44,109.0,105.86,108.41,402328,0.0,1.0
2025-09-09,106.95,107.81,106.37,107.57,351464,106.95,107.81,106.37,107.57,351464,0.0,1.0
2025-09-10,105.88,108.09,105.38,107.22,304926,105.88,108.09,105.38,107.22,304926,0.0,1.0
2025-09-11,106.99,106.99,105.42,106.47,315867,106.99,106.99,105.42,106.47,315867,0.0,1.0
2025-09-12,104.3,107.52,104.235,106.87,487393,104.3,107.52,104.235,106.87,487393,0.0,1.0
2025-09-15,102.56,105.24,101.875,105.24,403491,102.56,105.24,101.875,105.24,403491,0.0,1.0
2025-09-16,101.86,103.05,101.34,103.05,347276,101.86,103.05,101.34,103.05,347276,0.0,1.0
2025-09-17,100.0,102.29,99.51,102.0,446014,100.0,102.29,99.51,102.0,446014,0.0,1.0
2025-09-18,102.08,102.31,100.39,100.39,579584,102.08,102.31,100.39,100.39,579584,0.0,1.0
2025-09-19,101.85,102.78,101.15,102.16,714194,101.85,102.78,101.15,102.16,714194,0.0,1.0
2025-09-22,103.35,103.355,101.02,101.86,360588,103.35,103.355,101.02,101.86,360588,0.0,1.0
2025-09-23,100.645,104.435,100.54,104.17,413322,100.645,104.435,100.54,104.17,413322,0.0,1.0
2025-09-24,98.06,100.82,98.02,100.65,259260,98.06,100.82,98.02,100.65,259260,0.0,1.0
2025-09-25,96.29,97.975,94.76,97.72,1002570,96.29,97.975,94.76,97.72,1002570,0.0,1.0
2025-09-26,94.94,96.82,94.86,96.16,407850,94.94,96.82,94.86,96.16,407850,0.0,1.0
2025-09-29,95.32,95.97,94.63,95.33,748205,95.32,95.97,94.63,95.33,748205,0.0,1.0
2025-09-30,94.23,95.58,93.84,95.58,514870,94.23,95.58,93.84,95.58,514870,0.0,1.0
2025-10-01,91.51,94.431,91.46,94.02,513270,91.51,94.431,91.46,94.02,513270,0.0,1.0
2025-10-02,92.33,92.42,91.0,91.4,563519,92.33,92.42,91.0,91.4,563519,0.0,1.0
2025-10-03,93.9,95.295,93.2339,93.255,361003,93.9,95.295,93.2339,93.255,361003,0.0,1.0
2025-10-06,94.69,94.95,92.53,94.72,468681,94.69,94.95,92.53,94.72,468681,0.0,1.0
2025-10-07,95.09,95.615,93.8,94.98,682264,95.09,95.615,93.8,94.98,682264,0.0,1.0
2025-10-08,97.34,97.39,95.0,95.27,463204,97.34,97.39,95.0,95.27,463204,0.0,1.0
2025-10-09,97.12,97.34,95.7,97.34,464755,97.12,97.34,95.7,97.34,464755,0.0,1.0
2025-10-10,95.48,97.84,95.06,97.33,786856,95.48,97.84,95.06,97.33,786856,0.0,1.0
2025-10-13,97.96,98.35,95.51,95.92,587804,97.96,98.35,95.51,95.92,587804,0.0,1.0
2025-10-14,97.55,98.075,95.12,96.55,652117,97.55,98.075,95.12,96.55,652117,0.0,1.0
2025-10-15,96.74,98.25,96.225,97.85,386473,96.74,98.25,96.225,97.85,386473,0.0,1.0
2025-10-16,95.15,97.01,94.7413,96.8,447676,95.15,97.01,94.7413,96.8,447676,0.0,1.0
2025-10-17,96.28,97.02,94.73,94.73,302375,96.28,97.02,94.73,94.73,302375,0.0,1.0
2025-10-20,95.93,97.4925,95.75,96.75,594549,95.93,97.4925,95.75,96.75,594549,0.0,1.0
2025-10-21,97.36,97.6,95.85,96.08,238061,97.36,97.6,95.85,96.08,238061,0.0,1.0
2025-10-22,96.97,97.57,96.255,97.16,544467,96.97,97.57,96.255,97.16,544467,0.0,1.0
2025-10-23,97.0,97.37,96.25,96.52,337904,97.0,97.37,96.25,96.52,337904,0.0,1.0
2025-10-24,96.41,97.71,96.145,97.71,353905,96.41,97.71,96.145,97.71,353905,0.0,1.0
2025-10-27,95.52,97.06,95.02,96.8,467655,95.52,97.06,95.02,96.8,467655,0.0,1.0
2025-10-28,96.58,97.36,95.106,96.11,367049,96.58,97.36,95.106,96.11,367049,0.0,1.0
2025-10-29,89.735,96.3,89.63,96.3,895625,89.735,96.3,89.63,96.3,895625,0.0,1.0
2025-10-30,89.47,90.86,88.75,89.74,1126827,89.47,90.86,88.75,89.74,1126827,0.0,1.0
2025-10-31,88.21,89.245,87.58,88.82,1056214,88.21,89.245,87.58,88.82,1056214,0.0,1.0
2025-11-03,88.225,88.75,86.845,88.68,1086746,88.225,88.75,86.845,88.68,1086746,0.0,1.0
2025-11-04,84.84,87.91,84.23,87.91,1102074,84.84,87.91,84.23,87.91,1102074,0.0,1.0
2025-11-05,85.54,85.8,83.825,85.13,1205854,85.54,85.8,83.825,85.13,1205854,0.0,1.0
2025-11-06,83.87,85.54,83.46,85.54,642248,83.87,85.54,83.46,85.54,642248,0.0,1.0
2025-11-07,84.36,84.36,82.9601,83.29,548306,84.36,84.36,82.9601,83.29,548306,0.0,1.0
2025-11-10,82.84,84.76,82.42,84.76,791618,82.84,84.76,82.42,84.76,791618,0.0,1.0
2025-11-11,83.1,83.26,82.515,82.9,636724,83.1,83.26,82.515,82.9,636724,0.0,1.0
2025-11-12,84.32,84.38,82.69,82.69,531921,84.32,84.38,82.69,82.69,531921,0.0,1.0
2025-11-13,82.31,84.41,82.02,84.23,595975,82.31,84.41,82.02,84.23,595975,0.0,1.0
2025-11-14,83.365,83.64,81.43,81.59,510287,83.365,83.64,81.43,81.59,510287,0.0,1.0
2025-11-17,80.45,83.39,80.23,83.39,275383,80.45,83.39,80.23,83.39,275383,0.0,1.0
2025-11-18,79.27,81.01,78.94,80.53,506784,79.27,81.01,78.94,80.53,506784,0.0,1.0
2025-11-19,79.38,80.47,78.88,79.6,380721,79.38,80.47,78.88,79.6,380721,0.0,1.0
2025-11-20,79.88,80.65,79.02,80.15,579939,79.88,80.65,79.02,80.15,579939,0.0,1.0
2025-11-21,81.485,81.7,79.235,79.96,659467,81.485,81.7,79.235,79.96,659467,0.0,1.0
2025-11-24,80.89,81.79,80.33,81.5,504677,80.89,81.79,80.33,81.5,504677,0.0,1.0
2025-11-25,82.28,82.73,80.59,81.23,431139,82.28,82.73,80.59,81.23,431139,0.0,1.0
2025-11-26,82.24,82.62,81.69,82.13,379524,82.24,82.62,81.69,82.13,379524,0.0,1.0