date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-03-07,15.0,16.25,14.38,14.88,2860800,15.0,16.25,14.38,14.88,2860800,0.0,1.0
1997-03-10,13.88,15.13,13.63,13.88,493600,13.88,15.13,13.63,13.88,493600,0.0,1.0
1997-03-11,14.25,14.5,14.13,14.13,72400,14.25,14.5,14.13,14.13,72400,0.0,1.0
1997-03-12,14.0,14.38,13.88,14.38,131600,14.0,14.38,13.88,14.38,131600,0.0,1.0
1997-03-13,13.75,14.0,13.5,13.88,177700,13.75,14.0,13.5,13.88,177700,0.0,1.0
1997-03-14,14.13,14.38,13.5,13.75,122700,14.13,14.38,13.5,13.75,122700,0.0,1.0
1997-03-17,14.13,14.25,13.88,14.13,407400,14.13,14.25,13.88,14.13,407400,0.0,1.0
1997-03-18,14.13,14.13,14.06,14.06,43400,14.13,14.13,14.06,14.06,43400,0.0,1.0
1997-03-19,14.0,14.25,14.0,14.25,120400,14.0,14.25,14.0,14.25,120400,0.0,1.0
1997-03-20,13.75,14.38,13.63,14.0,89900,13.75,14.38,13.63,14.0,89900,0.0,1.0
1997-03-21,13.88,13.88,13.75,13.88,19200,13.88,13.88,13.75,13.88,19200,0.0,1.0
1997-03-24,13.75,13.88,13.63,13.75,42700,13.75,13.88,13.63,13.75,42700,0.0,1.0
1997-03-25,13.88,13.88,13.63,13.88,32800,13.88,13.88,13.63,13.88,32800,0.0,1.0
1997-03-26,13.88,14.0,13.75,13.88,53800,13.88,14.0,13.75,13.88,53800,0.0,1.0
1997-03-27,13.5,14.0,13.5,13.88,90900,13.5,14.0,13.5,13.88,90900,0.0,1.0
1997-03-31,12.75,13.88,12.75,13.75,43800,12.75,13.88,12.75,13.75,43800,0.0,1.0
1997-04-01,13.0,13.0,12.63,12.75,223300,13.0,13.0,12.63,12.75,223300,0.0,1.0
1997-04-02,13.13,13.13,12.75,12.88,270900,13.13,13.13,12.75,12.88,270900,0.0,1.0
1997-04-03,13.38,13.5,13.25,13.38,96000,13.38,13.5,13.25,13.38,96000,0.0,1.0
1997-04-04,14.0,14.0,13.25,13.25,121100,14.0,14.0,13.25,13.25,121100,0.0,1.0
1997-04-07,14.25,14.63,14.13,14.5,168200,14.25,14.63,14.13,14.5,168200,0.0,1.0
1997-04-08,13.75,14.25,13.75,14.13,101100,13.75,14.25,13.75,14.13,101100,0.0,1.0
1997-04-09,13.75,13.88,13.75,13.88,4800,13.75,13.88,13.75,13.88,4800,0.0,1.0
1997-04-10,14.13,14.25,13.75,14.0,79600,14.13,14.25,13.75,14.0,79600,0.0,1.0
1997-04-11,14.0,14.06,14.0,14.0,40000,14.0,14.06,14.0,14.0,40000,0.0,1.0
1997-04-14,14.0,14.06,14.0,14.0,27700,14.0,14.06,14.0,14.0,27700,0.0,1.0
1997-04-15,14.0,14.63,14.0,14.25,77900,14.0,14.63,14.0,14.25,77900,0.0,1.0
1997-04-16,14.0,14.25,14.0,14.25,56600,14.0,14.25,14.0,14.25,56600,0.0,1.0
1997-04-17,13.88,13.88,13.88,13.88,300,13.88,13.88,13.88,13.88,300,0.0,1.0
1997-04-18,14.13,14.25,14.0,14.25,50200,14.13,14.25,14.0,14.25,50200,0.0,1.0
1997-04-21,13.94,13.94,13.94,13.94,1000,13.94,13.94,13.94,13.94,1000,0.0,1.0
1997-04-22,13.75,14.0,13.75,13.75,50000,13.75,14.0,13.75,13.75,50000,0.0,1.0
1997-04-23,13.75,13.75,13.75,13.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1997-04-24,13.25,13.75,13.25,13.63,8600,13.25,13.75,13.25,13.63,8600,0.0,1.0
1997-04-25,13.13,13.25,13.13,13.25,11000,13.13,13.25,13.13,13.25,11000,0.0,1.0
1997-04-28,12.88,13.25,12.88,13.13,24700,12.88,13.25,12.88,13.13,24700,0.0,1.0
1997-04-29,12.75,13.13,12.75,13.0,52500,12.75,13.13,12.75,13.0,52500,0.0,1.0
1997-04-30,12.56,12.88,12.56,12.63,45000,12.56,12.88,12.56,12.63,45000,0.0,1.0
1997-05-01,13.0,13.0,13.0,13.0,10100,13.0,13.0,13.0,13.0,10100,0.0,1.0
1997-05-02,13.0,13.0,13.0,13.0,10000,13.0,13.0,13.0,13.0,10000,0.0,1.0
1997-05-05,12.69,13.0,12.69,13.0,48300,12.69,13.0,12.69,13.0,48300,0.0,1.0
1997-05-06,12.63,12.63,12.63,12.63,100,12.63,12.63,12.63,12.63,100,0.0,1.0
1997-05-07,12.63,12.63,12.63,12.63,0,12.63,12.63,12.63,12.63,0,0.0,1.0
1997-05-08,12.63,12.75,12.5,12.56,40000,12.63,12.75,12.5,12.56,40000,0.0,1.0
1997-05-09,13.0,13.0,13.0,13.0,1300,13.0,13.0,13.0,13.0,1300,0.0,1.0
1997-05-12,12.63,12.63,12.63,12.63,1000,12.63,12.63,12.63,12.63,1000,0.0,1.0
1997-05-13,12.63,12.63,12.63,12.63,1000,12.63,12.63,12.63,12.63,1000,0.0,1.0
1997-05-14,12.63,12.63,12.63,12.63,0,12.63,12.63,12.63,12.63,0,0.0,1.0
1997-05-15,12.63,12.63,12.63,12.63,0,12.63,12.63,12.63,12.63,0,0.0,1.0
1997-05-16,12.38,12.63,12.13,12.63,16000,12.38,12.63,12.13,12.63,16000,0.0,1.0
1997-05-19,11.63,11.75,11.63,11.75,2300,11.63,11.75,11.63,11.75,2300,0.0,1.0
1997-05-20,11.5,11.5,11.5,11.5,7500,11.5,11.5,11.5,11.5,7500,0.0,1.0
1997-05-21,10.38,11.13,10.38,11.13,42500,10.38,11.13,10.38,11.13,42500,0.0,1.0
1997-05-22,10.0,10.38,9.25,10.25,54400,10.0,10.38,9.25,10.25,54400,0.0,1.0
1997-05-23,10.5,10.63,10.25,10.25,253700,10.5,10.63,10.25,10.25,253700,0.0,1.0
1997-05-27,10.63,10.63,10.25,10.63,6300,10.63,10.63,10.25,10.63,6300,0.0,1.0
1997-05-28,10.63,10.63,10.25,10.63,69100,10.63,10.63,10.25,10.63,69100,0.0,1.0
1997-05-29,11.0,11.0,10.25,10.25,18500,11.0,11.0,10.25,10.25,18500,0.0,1.0
1997-05-30,11.0,11.0,10.63,11.0,57400,11.0,11.0,10.63,11.0,57400,0.0,1.0
1997-06-02,10.5,11.13,10.25,11.13,27400,10.5,11.13,10.25,11.13,27400,0.0,1.0
1997-06-03,10.88,10.88,10.25,10.25,700,10.88,10.88,10.25,10.25,700,0.0,1.0
1997-06-04,9.875,10.38,9.75,10.38,46300,9.875,10.38,9.75,10.38,46300,0.0,1.0
1997-06-05,9.625,10.13,9.625,10.13,13000,9.625,10.13,9.625,10.13,13000,0.0,1.0
1997-06-06,9.875,9.875,9.5,9.875,16100,9.875,9.875,9.5,9.875,16100,0.0,1.0
1997-06-09,9.75,10.0,9.75,10.0,50800,9.75,10.0,9.75,10.0,50800,0.0,1.0
1997-06-10,10.0,10.13,9.75,10.0,64700,10.0,10.13,9.75,10.0,64700,0.0,1.0
1997-06-11,10.75,10.75,10.13,10.38,4900,10.75,10.75,10.13,10.38,4900,0.0,1.0
1997-06-12,11.63,12.63,11.38,12.5,58200,11.63,12.63,11.38,12.5,58200,0.0,1.0
1997-06-13,11.0,11.63,11.0,11.0,22100,11.0,11.63,11.0,11.0,22100,0.0,1.0
1997-06-16,12.0,12.0,11.25,12.0,28700,12.0,12.0,11.25,12.0,28700,0.0,1.0
1997-06-17,12.13,12.13,12.0,12.0,4200,12.13,12.13,12.0,12.0,4200,0.0,1.0
1997-06-18,12.13,12.13,12.13,12.13,400,12.13,12.13,12.13,12.13,400,0.0,1.0
1997-06-19,11.88,11.88,11.38,11.38,300,11.88,11.88,11.38,11.38,300,0.0,1.0
1997-06-20,11.88,11.88,11.88,11.88,0,11.88,11.88,11.88,11.88,0,0.0,1.0
1997-06-23,11.63,11.88,11.5,11.88,27000,11.63,11.88,11.5,11.88,27000,0.0,1.0
1997-06-24,11.75,12.0,11.63,11.75,28900,11.75,12.0,11.63,11.75,28900,0.0,1.0
1997-06-25,11.63,11.88,11.38,11.88,45300,11.63,11.88,11.38,11.88,45300,0.0,1.0
1997-06-26,11.88,11.88,11.5,11.5,27200,11.88,11.88,11.5,11.5,27200,0.0,1.0
1997-06-27,11.0,11.88,11.0,11.75,76800,11.0,11.88,11.0,11.75,76800,0.0,1.0
1997-06-30,11.06,11.25,11.0,11.0,39100,11.06,11.25,11.0,11.0,39100,0.0,1.0
1997-07-01,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
1997-07-02,11.25,11.25,11.25,11.25,1700,11.25,11.25,11.25,11.25,1700,0.0,1.0
1997-07-03,10.88,11.06,10.88,11.06,63300,10.88,11.06,10.88,11.06,63300,0.0,1.0
1997-07-07,10.88,11.25,10.88,11.0,77200,10.88,11.25,10.88,11.0,77200,0.0,1.0
1997-07-08,11.25,11.25,11.0,11.25,119400,11.25,11.25,11.0,11.25,119400,0.0,1.0
1997-07-09,11.5,11.5,11.19,11.19,54600,11.5,11.5,11.19,11.19,54600,0.0,1.0
1997-07-10,11.25,11.5,11.06,11.19,40400,11.25,11.5,11.06,11.19,40400,0.0,1.0
1997-07-11,11.25,11.25,11.25,11.25,90700,11.25,11.25,11.25,11.25,90700,0.0,1.0
1997-07-14,10.0,10.5,10.0,10.25,205200,10.0,10.5,10.0,10.25,205200,0.0,1.0
1997-07-15,10.0,10.5,10.0,10.25,100,10.0,10.5,10.0,10.25,100,0.0,1.0
1997-07-16,10.5,10.5,10.0,10.13,86600,10.5,10.5,10.0,10.13,86600,0.0,1.0
1997-07-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
1997-07-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
1997-07-21,10.63,11.0,10.63,10.63,31300,10.63,11.0,10.63,10.63,31300,0.0,1.0
1997-07-22,11.25,11.25,11.13,11.13,5600,11.25,11.25,11.13,11.13,5600,0.0,1.0
1997-07-23,11.25,11.38,11.13,11.25,65400,11.25,11.38,11.13,11.25,65400,0.0,1.0
1997-07-24,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
1997-07-25,11.63,11.63,11.13,11.25,203400,11.63,11.63,11.13,11.25,203400,0.0,1.0
1997-07-28,11.75,11.75,11.75,11.75,6000,11.75,11.75,11.75,11.75,6000,0.0,1.0
1997-07-29,11.75,11.75,11.75,11.75,14600,11.75,11.75,11.75,11.75,14600,0.0,1.0
1997-07-30,11.75,11.75,11.75,11.75,2300,11.75,11.75,11.75,11.75,2300,0.0,1.0
1997-07-31,11.88,11.88,11.5,11.88,2500,11.88,11.88,11.5,11.88,2500,0.0,1.0
1997-08-01,11.88,11.88,11.88,11.88,400,11.88,11.88,11.88,11.88,400,0.0,1.0
1997-08-04,11.38,11.38,11.38,11.38,1400,11.38,11.38,11.38,11.38,1400,0.0,1.0
1997-08-05,14.25,14.25,11.38,12.63,113100,14.25,14.25,11.38,12.63,113100,0.0,1.0
1997-08-06,14.0,14.25,13.75,14.0,1700,14.0,14.25,13.75,14.0,1700,0.0,1.0
1997-08-07,14.38,14.75,14.0,14.5,24500,14.38,14.75,14.0,14.5,24500,0.0,1.0
1997-08-08,13.88,14.63,13.88,14.38,32100,13.88,14.63,13.88,14.38,32100,0.0,1.0
1997-08-11,14.25,14.25,13.25,13.25,21200,14.25,14.25,13.25,13.25,21200,0.0,1.0
1997-08-12,13.75,14.38,13.75,14.38,30800,13.75,14.38,13.75,14.38,30800,0.0,1.0
1997-08-13,14.38,14.38,13.63,14.38,30300,14.38,14.38,13.63,14.38,30300,0.0,1.0
1997-08-14,13.63,14.38,13.63,13.63,1000,13.63,14.38,13.63,13.63,1000,0.0,1.0
1997-08-15,13.63,13.63,13.63,13.63,1000,13.63,13.63,13.63,13.63,1000,0.0,1.0
1997-08-18,13.63,14.25,13.63,13.63,1300,13.63,14.25,13.63,13.63,1300,0.0,1.0
1997-08-19,13.63,14.25,13.63,13.63,10200,13.63,14.25,13.63,13.63,10200,0.0,1.0
1997-08-20,13.75,13.75,13.75,13.75,200,13.75,13.75,13.75,13.75,200,0.0,1.0
1997-08-21,13.13,13.88,13.13,13.75,26000,13.13,13.88,13.13,13.75,26000,0.0,1.0
1997-08-22,13.38,13.38,13.13,13.13,16000,13.38,13.38,13.13,13.13,16000,0.0,1.0
1997-08-25,14.0,14.0,13.5,13.5,16100,14.0,14.0,13.5,13.5,16100,0.0,1.0
1997-08-26,14.38,14.38,13.5,13.75,29700,14.38,14.38,13.5,13.75,29700,0.0,1.0
1997-08-27,13.63,13.63,13.63,13.63,5000,13.63,13.63,13.63,13.63,5000,0.0,1.0
1997-08-28,13.63,13.63,13.63,13.63,0,13.63,13.63,13.63,13.63,0,0.0,1.0
1997-08-29,13.25,13.63,13.0,13.44,22100,13.25,13.63,13.0,13.44,22100,0.0,1.0
1997-09-02,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
1997-09-03,13.25,13.38,13.0,13.0,11800,13.25,13.38,13.0,13.0,11800,0.0,1.0
1997-09-04,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
1997-09-05,13.25,13.38,12.88,12.88,3800,13.25,13.38,12.88,12.88,3800,0.0,1.0
1997-09-08,13.25,13.25,13.25,13.25,300,13.25,13.25,13.25,13.25,300,0.0,1.0
1997-09-09,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
1997-09-10,11.75,12.75,11.75,12.75,7500,11.75,12.75,11.75,12.75,7500,0.0,1.0
1997-09-11,11.38,11.75,11.38,11.75,3600,11.38,11.75,11.38,11.75,3600,0.0,1.0
1997-09-12,11.5,11.5,11.38,11.5,76700,11.5,11.5,11.38,11.5,76700,0.0,1.0
1997-09-15,11.44,11.63,11.44,11.44,1100,11.44,11.63,11.44,11.44,1100,0.0,1.0
1997-09-16,11.75,11.75,11.75,11.75,400,11.75,11.75,11.75,11.75,400,0.0,1.0
1997-09-17,12.0,12.0,11.5,11.75,18900,12.0,12.0,11.5,11.75,18900,0.0,1.0
1997-09-18,12.25,12.25,11.5,11.5,13400,12.25,12.25,11.5,11.5,13400,0.0,1.0
1997-09-19,11.88,11.88,11.25,11.25,1700,11.88,11.88,11.25,11.25,1700,0.0,1.0
1997-09-22,11.5,11.5,11.0,11.0,1300,11.5,11.5,11.0,11.0,1300,0.0,1.0
1997-09-23,11.0,11.38,11.0,11.38,3700,11.0,11.38,11.0,11.38,3700,0.0,1.0
1997-09-24,10.75,10.75,10.5,10.5,97800,10.75,10.75,10.5,10.5,97800,0.0,1.0
1997-09-25,10.75,11.25,10.63,10.63,145600,10.75,11.25,10.63,10.63,145600,0.0,1.0
1997-09-26,11.13,11.25,10.63,11.0,145700,11.13,11.25,10.63,11.0,145700,0.0,1.0
1997-09-29,11.25,11.25,11.0,11.13,30500,11.25,11.25,11.0,11.13,30500,0.0,1.0
1997-09-30,11.5,11.5,11.5,11.5,13600,11.5,11.5,11.5,11.5,13600,0.0,1.0
1997-10-01,12.38,12.38,11.88,12.0,16100,12.38,12.38,11.88,12.0,16100,0.0,1.0
1997-10-02,12.13,12.5,12.0,12.5,60900,12.13,12.5,12.0,12.5,60900,0.0,1.0
1997-10-03,12.63,12.63,12.63,12.63,1100,12.63,12.63,12.63,12.63,1100,0.0,1.0
1997-10-06,12.0,12.75,12.0,12.75,2000,12.0,12.75,12.0,12.75,2000,0.0,1.0
1997-10-07,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
1997-10-08,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
1997-10-09,12.63,12.63,12.0,12.0,1100,12.63,12.63,12.0,12.0,1100,0.0,1.0
1997-10-10,12.75,12.75,12.75,12.75,100,12.75,12.75,12.75,12.75,100,0.0,1.0
1997-10-13,12.5,12.75,12.38,12.75,1700,12.5,12.75,12.38,12.75,1700,0.0,1.0
1997-10-14,12.13,12.13,12.13,12.13,500,12.13,12.13,12.13,12.13,500,0.0,1.0
1997-10-15,12.75,12.75,12.13,12.13,600,12.75,12.75,12.13,12.13,600,0.0,1.0
1997-10-16,11.88,11.88,11.88,11.88,2000,11.88,11.88,11.88,11.88,2000,0.0,1.0
1997-10-17,11.88,11.88,11.88,11.88,0,11.88,11.88,11.88,11.88,0,0.0,1.0
1997-10-20,12.5,12.5,12.13,12.25,42100,12.5,12.5,12.13,12.25,42100,0.0,1.0
1997-10-21,12.19,12.5,12.13,12.5,5900,12.19,12.5,12.13,12.5,5900,0.0,1.0
1997-10-22,12.19,12.19,12.19,12.19,0,12.19,12.19,12.19,12.19,0,0.0,1.0
1997-10-23,10.5,11.63,10.5,10.88,31500,10.5,11.63,10.5,10.88,31500,0.0,1.0
1997-10-24,11.5,11.5,10.88,11.5,20300,11.5,11.5,10.88,11.5,20300,0.0,1.0
1997-10-27,9.563,10.5,9.563,10.38,30700,9.563,10.5,9.563,10.38,30700,0.0,1.0
1997-10-28,10.63,10.63,8.875,10.63,12600,10.63,10.63,8.875,10.63,12600,0.0,1.0
1997-10-29,10.13,10.13,9.875,9.875,1000,10.13,10.13,9.875,9.875,1000,0.0,1.0
1997-10-30,9.0,10.25,9.0,9.625,27000,9.0,10.25,9.0,9.625,27000,0.0,1.0
1997-10-31,10.0,10.25,9.75,10.25,108200,10.0,10.25,9.75,10.25,108200,0.0,1.0
1997-11-03,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
1997-11-04,10.25,10.25,10.25,10.25,700,10.25,10.25,10.25,10.25,700,0.0,1.0
1997-11-05,10.75,10.75,10.0,10.75,11300,10.75,10.75,10.0,10.75,11300,0.0,1.0
1997-11-06,9.75,9.75,9.75,9.75,100,9.75,9.75,9.75,9.75,100,0.0,1.0
1997-11-07,10.13,10.13,9.75,9.75,1700,10.13,10.13,9.75,9.75,1700,0.0,1.0
1997-11-10,10.0,10.0,10.0,10.0,7700,10.0,10.0,10.0,10.0,7700,0.0,1.0
1997-11-11,9.875,10.0,9.75,9.75,12800,9.875,10.0,9.75,9.75,12800,0.0,1.0
1997-11-12,8.25,9.875,8.25,9.875,115500,8.25,9.875,8.25,9.875,115500,0.0,1.0
1997-11-13,8.5,9.0,8.5,9.0,7000,8.5,9.0,8.5,9.0,7000,0.0,1.0
1997-11-14,8.5,8.625,8.5,8.5,114600,8.5,8.625,8.5,8.5,114600,0.0,1.0
1997-11-17,8.375,8.75,8.375,8.5,79200,8.375,8.75,8.375,8.5,79200,0.0,1.0
1997-11-18,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
1997-11-19,8.5,8.5,8.5,8.5,100,8.5,8.5,8.5,8.5,100,0.0,1.0
1997-11-20,8.5,8.5,8.25,8.5,3000,8.5,8.5,8.25,8.5,3000,0.0,1.0
1997-11-21,8.125,8.25,8.125,8.25,6400,8.125,8.25,8.125,8.25,6400,0.0,1.0
1997-11-24,8.375,8.375,8.375,8.375,5300,8.375,8.375,8.375,8.375,5300,0.0,1.0
1997-11-25,8.25,8.25,8.0,8.125,10100,8.25,8.25,8.0,8.125,10100,0.0,1.0
1997-11-26,7.75,7.75,7.75,7.75,1700,7.75,7.75,7.75,7.75,1700,0.0,1.0
1997-11-28,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1997-12-01,6.313,7.625,6.188,7.5,159500,6.313,7.625,6.188,7.5,159500,0.0,1.0
1997-12-02,7.5,7.5,6.5,6.5,99500,7.5,7.5,6.5,6.5,99500,0.0,1.0
1997-12-03,8.125,8.25,7.5,7.5,42900,8.125,8.25,7.5,7.5,42900,0.0,1.0
1997-12-04,7.75,8.25,7.625,8.25,130100,7.75,8.25,7.625,8.25,130100,0.0,1.0
1997-12-05,7.625,8.125,7.5,7.75,14400,7.625,8.125,7.5,7.75,14400,0.0,1.0
1997-12-08,7.75,8.0,7.5,8.0,249100,7.75,8.0,7.5,8.0,249100,0.0,1.0
1997-12-09,7.875,8.25,7.875,8.25,4000,7.875,8.25,7.875,8.25,4000,0.0,1.0
1997-12-10,7.875,7.875,7.875,7.875,3900,7.875,7.875,7.875,7.875,3900,0.0,1.0
1997-12-11,7.5,7.5,7.5,7.5,18000,7.5,7.5,7.5,7.5,18000,0.0,1.0
1997-12-12,7.125,7.5,7.125,7.5,1100,7.125,7.5,7.125,7.5,1100,0.0,1.0
1997-12-15,7.25,7.5,7.25,7.5,91000,7.25,7.5,7.25,7.5,91000,0.0,1.0
1997-12-16,6.938,6.938,6.938,6.938,200,6.938,6.938,6.938,6.938,200,0.0,1.0
1997-12-17,7.25,7.5,7.0,7.375,91400,7.25,7.5,7.0,7.375,91400,0.0,1.0
1997-12-18,7.25,7.25,7.25,7.25,1500,7.25,7.25,7.25,7.25,1500,0.0,1.0
1997-12-19,7.0,7.75,7.0,7.5,9000,7.0,7.75,7.0,7.5,9000,0.0,1.0
1997-12-22,7.0,7.0,7.0,7.0,10700,7.0,7.0,7.0,7.0,10700,0.0,1.0
1997-12-23,7.0,7.25,7.0,7.0,5200,7.0,7.25,7.0,7.0,5200,0.0,1.0
1997-12-24,7.0,7.0,7.0,7.0,800,7.0,7.0,7.0,7.0,800,0.0,1.0
1997-12-26,7.0,7.0,7.0,7.0,100,7.0,7.0,7.0,7.0,100,0.0,1.0
1997-12-29,7.25,7.25,7.063,7.063,4200,7.25,7.25,7.063,7.063,4200,0.0,1.0
1997-12-30,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1997-12-31,7.75,7.75,7.125,7.25,14100,7.75,7.75,7.125,7.25,14100,0.0,1.0
1998-01-02,7.875,7.875,7.75,7.75,2300,7.875,7.875,7.75,7.75,2300,0.0,1.0
1998-01-05,8.25,8.25,7.813,7.813,6700,8.25,8.25,7.813,7.813,6700,0.0,1.0
1998-01-06,8.375,8.375,7.75,7.75,7200,8.375,8.375,7.75,7.75,7200,0.0,1.0
1998-01-07,8.375,8.375,8.375,8.375,800,8.375,8.375,8.375,8.375,800,0.0,1.0
1998-01-08,9.0,9.0,8.375,8.375,73100,9.0,9.0,8.375,8.375,73100,0.0,1.0
1998-01-09,9.0,9.0,9.0,9.0,600,9.0,9.0,9.0,9.0,600,0.0,1.0
1998-01-12,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
1998-01-13,9.125,9.25,8.75,9.25,51100,9.125,9.25,8.75,9.25,51100,0.0,1.0
1998-01-14,9.5,9.5,9.125,9.5,4400,9.5,9.5,9.125,9.5,4400,0.0,1.0
1998-01-15,10.38,10.38,9.5,9.5,11000,10.38,10.38,9.5,9.5,11000,0.0,1.0
1998-01-16,10.0,10.5,10.0,10.38,11700,10.0,10.5,10.0,10.38,11700,0.0,1.0
1998-01-20,10.5,10.5,10.0,10.0,34300,10.5,10.5,10.0,10.0,34300,0.0,1.0
1998-01-21,11.0,11.38,11.0,11.0,15900,11.0,11.38,11.0,11.0,15900,0.0,1.0
1998-01-22,11.63,11.63,10.75,11.0,40000,11.63,11.63,10.75,11.0,40000,0.0,1.0
1998-01-23,12.5,13.0,11.88,12.0,19000,12.5,13.0,11.88,12.0,19000,0.0,1.0
1998-01-26,13.25,14.25,12.63,12.75,62500,13.25,14.25,12.63,12.75,62500,0.0,1.0
1998-01-27,13.13,13.13,13.13,13.13,2700,13.13,13.13,13.13,13.13,2700,0.0,1.0
1998-01-28,11.75,13.5,11.75,13.13,124000,11.75,13.5,11.75,13.13,124000,0.0,1.0
1998-01-29,11.5,11.5,11.5,11.5,70000,11.5,11.5,11.5,11.5,70000,0.0,1.0
1998-01-30,11.0,11.25,10.75,11.0,35700,11.0,11.25,10.75,11.0,35700,0.0,1.0
1998-02-02,11.0,11.25,10.81,10.81,70500,11.0,11.25,10.81,10.81,70500,0.0,1.0
1998-02-03,11.0,11.0,10.63,10.63,15400,11.0,11.0,10.63,10.63,15400,0.0,1.0
1998-02-04,10.5,10.63,10.5,10.63,2300,10.5,10.63,10.5,10.63,2300,0.0,1.0
1998-02-05,9.0,10.5,8.875,10.5,34200,9.0,10.5,8.875,10.5,34200,0.0,1.0
1998-02-06,8.625,9.25,8.625,9.25,12300,8.625,9.25,8.625,9.25,12300,0.0,1.0
1998-02-09,8.906,9.125,8.875,9.125,21400,8.906,9.125,8.875,9.125,21400,0.0,1.0
1998-02-10,9.0,9.063,9.0,9.0,20500,9.0,9.063,9.0,9.0,20500,0.0,1.0
1998-02-11,9.125,9.5,9.125,9.125,36000,9.125,9.5,9.125,9.125,36000,0.0,1.0
1998-02-12,9.125,9.125,9.125,9.125,0,9.125,9.125,9.125,9.125,0,0.0,1.0
1998-02-13,9.125,9.125,9.125,9.125,0,9.125,9.125,9.125,9.125,0,0.0,1.0
1998-02-17,8.875,8.875,8.875,8.875,200,8.875,8.875,8.875,8.875,200,0.0,1.0
1998-02-18,8.875,9.063,8.875,9.063,9600,8.875,9.063,8.875,9.063,9600,0.0,1.0
1998-02-19,8.875,8.875,8.875,8.875,10000,8.875,8.875,8.875,8.875,10000,0.0,1.0
1998-02-20,9.0,9.0,8.875,8.875,25500,9.0,9.0,8.875,8.875,25500,0.0,1.0
1998-02-23,8.75,8.875,8.75,8.875,31900,8.75,8.875,8.75,8.875,31900,0.0,1.0
1998-02-24,8.875,9.0,8.625,9.0,11800,8.875,9.0,8.625,9.0,11800,0.0,1.0
1998-02-25,8.75,9.0,8.5,8.5,38600,8.75,9.0,8.5,8.5,38600,0.0,1.0
1998-02-26,8.75,8.75,8.75,8.75,5000,8.75,8.75,8.75,8.75,5000,0.0,1.0
1998-02-27,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
1998-03-02,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
1998-03-03,8.75,8.75,8.25,8.625,18900,8.75,8.75,8.25,8.625,18900,0.0,1.0
1998-03-04,8.5,8.75,8.375,8.75,14600,8.5,8.75,8.375,8.75,14600,0.0,1.0
1998-03-05,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1998-03-06,8.75,8.75,8.75,8.75,800,8.75,8.75,8.75,8.75,800,0.0,1.0
1998-03-09,8.5,8.625,8.5,8.625,4700,8.5,8.625,8.5,8.625,4700,0.0,1.0
1998-03-10,8.625,8.625,8.25,8.625,9500,8.625,8.625,8.25,8.625,9500,0.0,1.0
1998-03-11,8.125,8.375,8.125,8.25,73600,8.125,8.375,8.125,8.25,73600,0.0,1.0
1998-03-12,8.0,8.0,7.75,8.0,4300,8.0,8.0,7.75,8.0,4300,0.0,1.0
1998-03-13,7.625,8.0,6.75,8.0,21200,7.625,8.0,6.75,8.0,21200,0.0,1.0
1998-03-16,7.0,7.625,6.75,7.0,41000,7.0,7.625,6.75,7.0,41000,0.0,1.0
1998-03-17,6.5,6.875,6.375,6.875,21100,6.5,6.875,6.375,6.875,21100,0.0,1.0
1998-03-18,6.875,7.0,6.375,6.75,5800,6.875,7.0,6.375,6.75,5800,0.0,1.0
1998-03-19,6.875,7.75,6.875,7.0,90700,6.875,7.75,6.875,7.0,90700,0.0,1.0
1998-03-20,7.25,7.25,7.0,7.125,39200,7.25,7.25,7.0,7.125,39200,0.0,1.0
1998-03-23,6.875,7.5,6.875,7.5,8800,6.875,7.5,6.875,7.5,8800,0.0,1.0
1998-03-24,7.125,7.375,6.875,6.875,35900,7.125,7.375,6.875,6.875,35900,0.0,1.0
1998-03-25,7.25,7.375,7.0,7.25,110100,7.25,7.375,7.0,7.25,110100,0.0,1.0
1998-03-26,7.125,7.25,7.0,7.25,44600,7.125,7.25,7.0,7.25,44600,0.0,1.0
1998-03-27,7.75,7.75,7.063,7.125,116800,7.75,7.75,7.063,7.125,116800,0.0,1.0
1998-03-30,7.5,7.625,7.5,7.625,26400,7.5,7.625,7.5,7.625,26400,0.0,1.0
1998-03-31,7.625,7.625,7.5,7.5,9700,7.625,7.625,7.5,7.5,9700,0.0,1.0
1998-04-01,7.5,7.625,7.25,7.625,152400,7.5,7.625,7.25,7.625,152400,0.0,1.0
1998-04-02,7.375,7.5,7.25,7.5,9500,7.375,7.5,7.25,7.5,9500,0.0,1.0
1998-04-03,7.313,7.313,7.25,7.25,1300,7.313,7.313,7.25,7.25,1300,0.0,1.0
1998-04-06,7.063,7.25,7.0,7.25,17300,7.063,7.25,7.0,7.25,17300,0.0,1.0
1998-04-07,7.063,7.125,7.0,7.0,2300,7.063,7.125,7.0,7.0,2300,0.0,1.0
1998-04-08,7.125,7.125,7.125,7.125,600,7.125,7.125,7.125,7.125,600,0.0,1.0
1998-04-09,7.125,7.125,7.0,7.125,1010400,7.125,7.125,7.0,7.125,1010400,0.0,1.0
1998-04-13,7.063,7.125,7.0,7.125,8100,7.063,7.125,7.0,7.125,8100,0.0,1.0
1998-04-14,6.125,7.0,6.0,7.0,451200,6.125,7.0,6.0,7.0,451200,0.0,1.0
1998-04-15,5.813,6.25,5.75,6.125,97300,5.813,6.25,5.75,6.125,97300,0.0,1.0
1998-04-16,6.375,6.5,5.938,6.0,214500,6.375,6.5,5.938,6.0,214500,0.0,1.0
1998-04-17,7.0,7.0,6.5,7.0,9500,7.0,7.0,6.5,7.0,9500,0.0,1.0
1998-04-20,7.0,7.125,7.0,7.125,8900,7.0,7.125,7.0,7.125,8900,0.0,1.0
1998-04-21,7.125,7.125,7.125,7.125,1300,7.125,7.125,7.125,7.125,1300,0.0,1.0
1998-04-22,6.875,7.125,6.875,6.875,16300,6.875,7.125,6.875,6.875,16300,0.0,1.0
1998-04-23,7.063,7.125,7.0,7.0,43300,7.063,7.125,7.0,7.0,43300,0.0,1.0
1998-04-24,7.125,7.125,7.0,7.0,134000,7.125,7.125,7.0,7.0,134000,0.0,1.0
1998-04-27,7.125,7.125,7.0,7.125,61300,7.125,7.125,7.0,7.125,61300,0.0,1.0
1998-04-28,7.0,7.125,6.75,7.125,35500,7.0,7.125,6.75,7.125,35500,0.0,1.0
1998-04-29,6.75,6.875,6.625,6.875,13000,6.75,6.875,6.625,6.875,13000,0.0,1.0
1998-04-30,6.75,6.875,6.5,6.5,11000,6.75,6.875,6.5,6.5,11000,0.0,1.0
1998-05-01,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
1998-05-04,7.125,7.125,7.0,7.0,21100,7.125,7.125,7.0,7.0,21100,0.0,1.0
1998-05-05,7.0,7.125,7.0,7.125,41200,7.0,7.125,7.0,7.125,41200,0.0,1.0
1998-05-06,6.875,7.0,6.875,7.0,69300,6.875,7.0,6.875,7.0,69300,0.0,1.0
1998-05-07,6.5,6.875,6.5,6.875,45300,6.5,6.875,6.5,6.875,45300,0.0,1.0
1998-05-08,6.375,6.5,6.375,6.5,279500,6.375,6.5,6.375,6.5,279500,0.0,1.0
1998-05-11,6.0,6.875,6.0,6.625,261200,6.0,6.875,6.0,6.625,261200,0.0,1.0
1998-05-12,6.25,6.25,6.0,6.0,158000,6.25,6.25,6.0,6.0,158000,0.0,1.0
1998-05-13,6.0,6.25,5.875,6.25,6700,6.0,6.25,5.875,6.25,6700,0.0,1.0
1998-05-14,6.125,6.25,5.75,6.0,39900,6.125,6.25,5.75,6.0,39900,0.0,1.0
1998-05-15,6.063,6.25,6.0,6.25,120700,6.063,6.25,6.0,6.25,120700,0.0,1.0
1998-05-18,5.875,6.125,5.875,6.0,34700,5.875,6.125,5.875,6.0,34700,0.0,1.0
1998-05-19,5.75,6.0,5.75,5.875,62000,5.75,6.0,5.75,5.875,62000,0.0,1.0
1998-05-20,5.75,5.75,5.75,5.75,11300,5.75,5.75,5.75,5.75,11300,0.0,1.0
1998-05-21,5.5,5.875,5.5,5.875,12000,5.5,5.875,5.5,5.875,12000,0.0,1.0
1998-05-22,6.125,6.25,5.875,6.25,32900,6.125,6.25,5.875,6.25,32900,0.0,1.0
1998-05-26,5.75,6.125,5.5,6.125,24000,5.75,6.125,5.5,6.125,24000,0.0,1.0
1998-05-27,6.0,6.125,5.25,5.25,5400,6.0,6.125,5.25,5.25,5400,0.0,1.0
1998-05-28,5.75,6.125,5.75,6.125,4600,5.75,6.125,5.75,6.125,4600,0.0,1.0
1998-05-29,5.938,5.938,5.938,5.938,10500,5.938,5.938,5.938,5.938,10500,0.0,1.0
1998-06-01,5.625,5.875,5.625,5.875,17100,5.625,5.875,5.625,5.875,17100,0.0,1.0
1998-06-02,6.0,6.0,6.0,6.0,23100,6.0,6.0,6.0,6.0,23100,0.0,1.0
1998-06-03,6.0,6.063,6.0,6.063,4300,6.0,6.063,6.0,6.063,4300,0.0,1.0
1998-06-04,5.75,6.0,5.75,6.0,2000,5.75,6.0,5.75,6.0,2000,0.0,1.0
1998-06-05,5.5,6.125,5.5,6.0,44300,5.5,6.125,5.5,6.0,44300,0.0,1.0
1998-06-08,5.5,5.75,5.5,5.75,35300,5.5,5.75,5.5,5.75,35300,0.0,1.0
1998-06-09,5.125,5.5,5.0,5.5,136400,5.125,5.5,5.0,5.5,136400,0.0,1.0
1998-06-10,5.125,5.125,5.125,5.125,58300,5.125,5.125,5.125,5.125,58300,0.0,1.0
1998-06-11,5.125,5.125,5.125,5.125,3500,5.125,5.125,5.125,5.125,3500,0.0,1.0
1998-06-12,4.813,4.875,4.75,4.875,8400,4.813,4.875,4.75,4.875,8400,0.0,1.0
1998-06-15,4.5,4.875,4.375,4.875,18200,4.5,4.875,4.375,4.875,18200,0.0,1.0
1998-06-16,4.5,4.625,4.375,4.5,9200,4.5,4.625,4.375,4.5,9200,0.0,1.0
1998-06-17,4.5,4.625,4.5,4.625,11600,4.5,4.625,4.5,4.625,11600,0.0,1.0
1998-06-18,4.625,4.625,4.438,4.5,28400,4.625,4.625,4.438,4.5,28400,0.0,1.0
1998-06-19,4.438,4.625,4.375,4.625,42200,4.438,4.625,4.375,4.625,42200,0.0,1.0
1998-06-22,4.406,4.406,4.406,4.406,5400,4.406,4.406,4.406,4.406,5400,0.0,1.0
1998-06-23,3.75,4.438,3.094,4.344,327200,3.75,4.438,3.094,4.344,327200,0.0,1.0
1998-06-24,4.375,4.5,4.0,4.125,125600,4.375,4.5,4.0,4.125,125600,0.0,1.0
1998-06-25,4.25,4.5,4.25,4.5,67300,4.25,4.5,4.25,4.5,67300,0.0,1.0
1998-06-26,4.313,4.5,4.313,4.5,24000,4.313,4.5,4.313,4.5,24000,0.0,1.0
1998-06-29,4.313,4.5,4.313,4.5,1000,4.313,4.5,4.313,4.5,1000,0.0,1.0
1998-06-30,4.375,4.5,4.375,4.375,4900,4.375,4.5,4.375,4.375,4900,0.0,1.0
1998-07-01,4.5,4.5,4.25,4.375,7500,4.5,4.5,4.25,4.375,7500,0.0,1.0
1998-07-02,4.375,4.5,4.375,4.5,20700,4.375,4.5,4.375,4.5,20700,0.0,1.0
1998-07-06,3.938,4.5,3.5,4.5,125700,3.938,4.5,3.5,4.5,125700,0.0,1.0
1998-07-07,4.0,4.25,3.625,4.25,85500,4.0,4.25,3.625,4.25,85500,0.0,1.0
1998-07-08,4.0,4.125,3.875,4.125,18600,4.0,4.125,3.875,4.125,18600,0.0,1.0
1998-07-09,4.0,4.125,4.0,4.125,8600,4.0,4.125,4.0,4.125,8600,0.0,1.0
1998-07-10,4.125,4.125,4.0,4.125,3300,4.125,4.125,4.0,4.125,3300,0.0,1.0
1998-07-13,3.625,4.125,3.625,4.0,61100,3.625,4.125,3.625,4.0,61100,0.0,1.0
1998-07-14,3.813,3.875,3.75,3.875,10700,3.813,3.875,3.75,3.875,10700,0.0,1.0
1998-07-15,3.75,4.0,3.625,3.875,94900,3.75,4.0,3.625,3.875,94900,0.0,1.0
1998-07-16,3.25,4.125,3.25,4.125,54100,3.25,4.125,3.25,4.125,54100,0.0,1.0
1998-07-17,3.25,3.5,3.25,3.375,24700,3.25,3.5,3.25,3.375,24700,0.0,1.0
1998-07-20,3.875,4.125,3.375,3.625,143600,3.875,4.125,3.375,3.625,143600,0.0,1.0
1998-07-21,3.938,4.0,3.875,4.0,59700,3.938,4.0,3.875,4.0,59700,0.0,1.0
1998-07-22,3.75,3.938,3.688,3.938,140100,3.75,3.938,3.688,3.938,140100,0.0,1.0
1998-07-23,3.688,3.813,3.625,3.625,123300,3.688,3.813,3.625,3.625,123300,0.0,1.0
1998-07-24,3.75,3.813,3.688,3.813,6600,3.75,3.813,3.688,3.813,6600,0.0,1.0
1998-07-27,3.875,3.875,3.688,3.875,6100,3.875,3.875,3.688,3.875,6100,0.0,1.0
1998-07-28,4.0,4.0,3.875,3.938,7000,4.0,4.0,3.875,3.938,7000,0.0,1.0
1998-07-29,4.063,4.125,4.0,4.125,114100,4.063,4.125,4.0,4.125,114100,0.0,1.0
1998-07-30,4.125,4.125,4.063,4.125,1900,4.125,4.125,4.063,4.125,1900,0.0,1.0
1998-07-31,4.0,4.125,4.0,4.125,34100,4.0,4.125,4.0,4.125,34100,0.0,1.0
1998-08-03,4.0,4.063,4.0,4.063,7100,4.0,4.063,4.0,4.063,7100,0.0,1.0
1998-08-04,3.969,3.969,3.969,3.969,500,3.969,3.969,3.969,3.969,500,0.0,1.0
1998-08-05,3.969,3.969,3.969,3.969,24000,3.969,3.969,3.969,3.969,24000,0.0,1.0
1998-08-06,3.844,3.875,3.813,3.813,36300,3.844,3.875,3.813,3.813,36300,0.0,1.0
1998-08-07,3.906,3.969,3.875,3.969,20100,3.906,3.969,3.875,3.969,20100,0.0,1.0
1998-08-10,3.813,3.938,3.813,3.938,5300,3.813,3.938,3.813,3.938,5300,0.0,1.0
1998-08-11,3.75,3.813,3.75,3.75,6600,3.75,3.813,3.75,3.75,6600,0.0,1.0
1998-08-12,3.688,3.813,3.688,3.75,36600,3.688,3.813,3.688,3.75,36600,0.0,1.0
1998-08-13,3.5,3.625,3.5,3.5,31900,3.5,3.625,3.5,3.5,31900,0.0,1.0
1998-08-14,3.625,3.625,3.5,3.5,11700,3.625,3.625,3.5,3.5,11700,0.0,1.0
1998-08-17,3.438,3.594,3.313,3.438,44300,3.438,3.594,3.313,3.438,44300,0.0,1.0
1998-08-18,3.313,3.5,3.313,3.375,23400,3.313,3.5,3.313,3.375,23400,0.0,1.0
1998-08-19,3.25,3.313,3.125,3.313,33500,3.25,3.313,3.125,3.313,33500,0.0,1.0
1998-08-20,3.438,3.438,3.438,3.438,6000,3.438,3.438,3.438,3.438,6000,0.0,1.0
1998-08-21,3.625,3.625,3.5,3.5,20400,3.625,3.625,3.5,3.5,20400,0.0,1.0
1998-08-24,3.438,3.563,3.375,3.563,19500,3.438,3.563,3.375,3.563,19500,0.0,1.0
1998-08-25,3.5,3.5,3.375,3.5,2700,3.5,3.5,3.375,3.5,2700,0.0,1.0
1998-08-26,2.875,3.313,2.813,3.25,64500,2.875,3.313,2.813,3.25,64500,0.0,1.0
1998-08-27,2.875,3.063,2.75,3.063,60400,2.875,3.063,2.75,3.063,60400,0.0,1.0
1998-08-28,2.75,3.063,2.75,3.063,18600,2.75,3.063,2.75,3.063,18600,0.0,1.0
1998-08-31,2.563,2.75,2.375,2.75,33500,2.563,2.75,2.375,2.75,33500,0.0,1.0
1998-09-01,2.5,2.75,2.125,2.375,70100,2.5,2.75,2.125,2.375,70100,0.0,1.0
1998-09-02,2.313,2.625,2.313,2.5,15200,2.313,2.625,2.313,2.5,15200,0.0,1.0
1998-09-03,1.813,2.25,1.75,2.25,283600,1.813,2.25,1.75,2.25,283600,0.0,1.0
1998-09-04,2.0,2.063,1.813,2.0,110700,2.0,2.063,1.813,2.0,110700,0.0,1.0
1998-09-08,3.25,3.25,2.313,2.625,98100,3.25,3.25,2.313,2.625,98100,0.0,1.0
1998-09-09,3.25,3.625,3.125,3.625,68500,3.25,3.625,3.125,3.625,68500,0.0,1.0
1998-09-10,3.188,3.375,3.188,3.375,5200,3.188,3.375,3.188,3.375,5200,0.0,1.0
1998-09-11,3.313,3.563,3.188,3.563,33500,3.313,3.563,3.188,3.563,33500,0.0,1.0
1998-09-14,3.25,3.25,3.063,3.063,5800,3.25,3.25,3.063,3.063,5800,0.0,1.0
1998-09-15,3.063,3.188,3.063,3.188,17000,3.063,3.188,3.063,3.188,17000,0.0,1.0
1998-09-16,3.0,3.125,2.875,3.094,37300,3.0,3.125,2.875,3.094,37300,0.0,1.0
1998-09-17,3.0,3.25,2.875,3.0,144200,3.0,3.25,2.875,3.0,144200,0.0,1.0
1998-09-18,3.438,3.438,2.938,2.938,78600,3.438,3.438,2.938,2.938,78600,0.0,1.0
1998-09-21,3.125,3.25,3.063,3.25,19500,3.125,3.25,3.063,3.25,19500,0.0,1.0
1998-09-22,2.625,3.188,2.625,3.188,96200,2.625,3.188,2.625,3.188,96200,0.0,1.0
1998-09-23,2.875,2.875,2.563,2.625,22700,2.875,2.875,2.563,2.625,22700,0.0,1.0
1998-09-24,2.938,2.938,2.75,2.938,42600,2.938,2.938,2.75,2.938,42600,0.0,1.0
1998-09-25,2.938,3.0,2.625,2.625,22800,2.938,3.0,2.625,2.625,22800,0.0,1.0
1998-09-28,2.938,2.938,2.938,2.938,21800,2.938,2.938,2.938,2.938,21800,0.0,1.0
1998-09-29,3.125,3.125,2.938,2.938,12500,3.125,3.125,2.938,2.938,12500,0.0,1.0
1998-09-30,3.125,3.25,2.938,2.938,27200,3.125,3.25,2.938,2.938,27200,0.0,1.0
1998-10-01,3.0,3.063,3.0,3.063,2300,3.0,3.063,3.0,3.063,2300,0.0,1.0
1998-10-02,3.25,3.25,3.0,3.0,11800,3.25,3.25,3.0,3.0,11800,0.0,1.0
1998-10-05,3.125,3.25,3.125,3.25,8400,3.125,3.25,3.125,3.25,8400,0.0,1.0
1998-10-06,3.031,3.063,3.0,3.0,29700,3.031,3.063,3.0,3.0,29700,0.0,1.0
1998-10-07,2.938,3.188,2.875,3.031,26400,2.938,3.188,2.875,3.031,26400,0.0,1.0
1998-10-08,3.125,3.25,2.875,3.25,6700,3.125,3.25,2.875,3.25,6700,0.0,1.0
1998-10-09,3.0,3.25,2.938,3.0,47500,3.0,3.25,2.938,3.0,47500,0.0,1.0
1998-10-12,3.0,3.0,2.875,3.0,6300,3.0,3.0,2.875,3.0,6300,0.0,1.0
1998-10-13,3.125,3.125,3.125,3.125,300,3.125,3.125,3.125,3.125,300,0.0,1.0
1998-10-14,2.75,3.0,2.75,3.0,24500,2.75,3.0,2.75,3.0,24500,0.0,1.0
1998-10-15,3.25,3.5,2.875,3.0,208600,3.25,3.5,2.875,3.0,208600,0.0,1.0
1998-10-16,3.188,3.5,3.188,3.375,61000,3.188,3.5,3.188,3.375,61000,0.0,1.0
1998-10-19,3.125,3.375,3.125,3.313,19200,3.125,3.375,3.125,3.313,19200,0.0,1.0
1998-10-20,3.063,3.313,3.063,3.188,39100,3.063,3.313,3.063,3.188,39100,0.0,1.0
1998-10-21,3.125,3.25,3.0,3.0,15600,3.125,3.25,3.0,3.0,15600,0.0,1.0
1998-10-22,3.25,3.25,3.125,3.125,23900,3.25,3.25,3.125,3.125,23900,0.0,1.0
1998-10-23,3.125,3.125,3.063,3.063,8200,3.125,3.125,3.063,3.063,8200,0.0,1.0
1998-10-26,3.125,3.375,3.063,3.063,4100,3.125,3.375,3.063,3.063,4100,0.0,1.0
1998-10-27,3.063,3.25,3.063,3.25,81200,3.063,3.25,3.063,3.25,81200,0.0,1.0
1998-10-28,3.438,3.438,3.25,3.25,7000,3.438,3.438,3.25,3.25,7000,0.0,1.0
1998-10-29,2.75,3.25,2.375,2.875,59800,2.75,3.25,2.375,2.875,59800,0.0,1.0
1998-10-30,3.0,3.063,2.813,3.063,57500,3.0,3.063,2.813,3.063,57500,0.0,1.0
1998-11-02,2.875,3.063,2.625,3.0,73700,2.875,3.063,2.625,3.0,73700,0.0,1.0
1998-11-03,2.75,3.0,2.75,3.0,34000,2.75,3.0,2.75,3.0,34000,0.0,1.0
1998-11-04,2.75,3.188,2.75,3.125,43900,2.75,3.188,2.75,3.125,43900,0.0,1.0
1998-11-05,2.563,3.125,2.5,3.125,90600,2.563,3.125,2.5,3.125,90600,0.0,1.0
1998-11-06,2.625,2.875,2.5,2.813,62800,2.625,2.875,2.5,2.813,62800,0.0,1.0
1998-11-09,2.625,2.719,2.5,2.719,24900,2.625,2.719,2.5,2.719,24900,0.0,1.0
1998-11-10,2.5,2.875,2.375,2.5,42700,2.5,2.875,2.375,2.5,42700,0.0,1.0
1998-11-11,2.438,2.625,2.375,2.5,9600,2.438,2.625,2.375,2.5,9600,0.0,1.0
1998-11-12,2.438,2.438,2.25,2.438,9800,2.438,2.438,2.25,2.438,9800,0.0,1.0
1998-11-13,2.25,2.438,2.25,2.438,21100,2.25,2.438,2.25,2.438,21100,0.0,1.0
1998-11-16,2.125,2.5,2.125,2.438,33800,2.125,2.5,2.125,2.438,33800,0.0,1.0
1998-11-17,2.25,2.25,2.125,2.125,5000,2.25,2.25,2.125,2.125,5000,0.0,1.0
1998-11-18,2.125,2.5,2.125,2.5,25000,2.125,2.5,2.125,2.5,25000,0.0,1.0
1998-11-19,2.25,2.438,2.125,2.125,7300,2.25,2.438,2.125,2.125,7300,0.0,1.0
1998-11-20,2.25,2.5,2.25,2.25,8400,2.25,2.5,2.25,2.25,8400,0.0,1.0
1998-11-23,2.188,2.234,2.0,2.234,46900,2.188,2.234,2.0,2.234,46900,0.0,1.0
1998-11-24,2.375,2.375,2.125,2.188,14100,2.375,2.375,2.125,2.188,14100,0.0,1.0
1998-11-25,2.375,2.375,2.375,2.375,82100,2.375,2.375,2.375,2.375,82100,0.0,1.0
1998-11-27,3.5,4.375,3.438,3.75,129200,3.5,4.375,3.438,3.75,129200,0.0,1.0
1998-11-30,3.813,3.875,3.5,3.688,63000,3.813,3.875,3.5,3.688,63000,0.0,1.0
1998-12-01,3.063,3.75,2.875,3.625,34800,3.063,3.75,2.875,3.625,34800,0.0,1.0
1998-12-02,3.188,3.375,2.813,3.25,232000,3.188,3.375,2.813,3.25,232000,0.0,1.0
1998-12-03,3.563,3.625,3.375,3.625,34000,3.563,3.625,3.375,3.625,34000,0.0,1.0
1998-12-04,3.563,3.625,3.25,3.625,223600,3.563,3.625,3.25,3.625,223600,0.0,1.0
1998-12-07,3.438,3.625,3.25,3.625,71200,3.438,3.625,3.25,3.625,71200,0.0,1.0
1998-12-08,3.313,3.375,3.0,3.375,10800,3.313,3.375,3.0,3.375,10800,0.0,1.0
1998-12-09,3.188,3.5,3.0,3.5,23600,3.188,3.5,3.0,3.5,23600,0.0,1.0
1998-12-10,3.0,3.625,2.938,3.0,46100,3.0,3.625,2.938,3.0,46100,0.0,1.0
1998-12-11,3.063,3.375,2.938,3.0,18800,3.063,3.375,2.938,3.0,18800,0.0,1.0
1998-12-14,3.063,3.563,3.0,3.5,52100,3.063,3.563,3.0,3.5,52100,0.0,1.0
1998-12-15,2.625,3.188,2.5,3.125,55600,2.625,3.188,2.5,3.125,55600,0.0,1.0
1998-12-16,2.625,3.063,2.5,3.0,38900,2.625,3.063,2.5,3.0,38900,0.0,1.0
1998-12-17,2.875,3.031,2.688,2.688,10400,2.875,3.031,2.688,2.688,10400,0.0,1.0
1998-12-18,2.938,3.0,2.938,2.938,6500,2.938,3.0,2.938,2.938,6500,0.0,1.0
1998-12-21,2.875,3.125,2.875,3.0,3200,2.875,3.125,2.875,3.0,3200,0.0,1.0
1998-12-22,2.688,3.0,2.625,3.0,31200,2.688,3.0,2.625,3.0,31200,0.0,1.0
1998-12-23,2.563,2.875,2.563,2.563,7200,2.563,2.875,2.563,2.563,7200,0.0,1.0
1998-12-24,2.625,2.625,2.625,2.625,1000,2.625,2.625,2.625,2.625,1000,0.0,1.0
1998-12-28,2.875,2.875,2.5,2.5,8500,2.875,2.875,2.5,2.5,8500,0.0,1.0
1998-12-29,2.5,2.75,2.5,2.75,21200,2.5,2.75,2.5,2.75,21200,0.0,1.0
1998-12-30,2.438,2.75,2.438,2.625,20200,2.438,2.75,2.438,2.625,20200,0.0,1.0
1998-12-31,2.688,2.688,2.313,2.5,31800,2.688,2.688,2.313,2.5,31800,0.0,1.0
1999-01-04,2.5,2.75,2.5,2.75,2300,2.5,2.75,2.5,2.75,2300,0.0,1.0
1999-01-05,2.625,2.75,2.5,2.75,6100,2.625,2.75,2.5,2.75,6100,0.0,1.0
1999-01-06,3.0,3.0,2.75,2.75,5200,3.0,3.0,2.75,2.75,5200,0.0,1.0
1999-01-07,3.063,3.063,2.875,3.0,60100,3.063,3.063,2.875,3.0,60100,0.0,1.0
1999-01-08,2.875,3.25,2.875,3.125,23800,2.875,3.25,2.875,3.125,23800,0.0,1.0
1999-01-11,2.938,3.125,2.875,3.125,10900,2.938,3.125,2.875,3.125,10900,0.0,1.0
1999-01-12,3.0,3.125,2.75,3.0,12800,3.0,3.125,2.75,3.0,12800,0.0,1.0
1999-01-13,3.0,3.125,2.875,3.0,16500,3.0,3.125,2.875,3.0,16500,0.0,1.0
1999-01-14,3.0,3.125,3.0,3.125,10300,3.0,3.125,3.0,3.125,10300,0.0,1.0
1999-01-15,2.938,3.0,2.938,3.0,9400,2.938,3.0,2.938,3.0,9400,0.0,1.0
1999-01-19,2.813,3.063,2.813,3.063,2100,2.813,3.063,2.813,3.063,2100,0.0,1.0
1999-01-20,3.0,3.063,3.0,3.0,34700,3.0,3.063,3.0,3.0,34700,0.0,1.0
1999-01-21,3.0,3.063,3.0,3.0,30500,3.0,3.063,3.0,3.0,30500,0.0,1.0
1999-01-22,2.875,3.125,2.75,2.75,56800,2.875,3.125,2.75,2.75,56800,0.0,1.0
1999-01-25,2.875,3.063,2.875,3.063,32900,2.875,3.063,2.875,3.063,32900,0.0,1.0
1999-01-26,2.875,3.063,2.563,3.063,15800,2.875,3.063,2.563,3.063,15800,0.0,1.0
1999-01-27,2.938,3.063,2.875,2.938,18300,2.938,3.063,2.875,2.938,18300,0.0,1.0
1999-01-28,3.063,3.063,2.938,2.938,7600,3.063,3.063,2.938,2.938,7600,0.0,1.0
1999-01-29,2.875,3.0,2.75,3.0,9200,2.875,3.0,2.75,3.0,9200,0.0,1.0
1999-02-01,2.875,2.875,2.875,2.875,5000,2.875,2.875,2.875,2.875,5000,0.0,1.0
1999-02-02,2.75,2.938,2.75,2.75,50300,2.75,2.938,2.75,2.75,50300,0.0,1.0
1999-02-03,2.688,2.75,2.625,2.625,34600,2.688,2.75,2.625,2.625,34600,0.0,1.0
1999-02-04,2.906,3.0,2.688,2.688,20400,2.906,3.0,2.688,2.688,20400,0.0,1.0
1999-02-05,3.063,3.063,2.875,2.906,43000,3.063,3.063,2.875,2.906,43000,0.0,1.0
1999-02-08,3.0,3.063,2.938,3.063,65000,3.0,3.063,2.938,3.063,65000,0.0,1.0
1999-02-09,2.875,3.063,2.875,2.875,8700,2.875,3.063,2.875,2.875,8700,0.0,1.0
1999-02-10,3.0,3.063,3.0,3.0,17700,3.0,3.063,3.0,3.0,17700,0.0,1.0
1999-02-11,3.063,3.125,3.0,3.125,41000,3.063,3.125,3.0,3.125,41000,0.0,1.0
1999-02-12,3.125,3.125,3.125,3.125,1000,3.125,3.125,3.125,3.125,1000,0.0,1.0
1999-02-16,2.938,3.0,2.938,3.0,6100,2.938,3.0,2.938,3.0,6100,0.0,1.0
1999-02-17,2.875,2.875,2.813,2.875,4900,2.875,2.875,2.813,2.875,4900,0.0,1.0
1999-02-18,3.0,3.063,2.75,2.875,26100,3.0,3.063,2.75,2.875,26100,0.0,1.0
1999-02-19,2.813,3.031,2.813,3.031,5500,2.813,3.031,2.813,3.031,5500,0.0,1.0
1999-02-22,2.75,3.0,2.75,3.0,3200,2.75,3.0,2.75,3.0,3200,0.0,1.0
1999-02-23,2.75,2.938,2.75,2.938,3900,2.75,2.938,2.75,2.938,3900,0.0,1.0
1999-02-24,2.75,2.75,2.75,2.75,900,2.75,2.75,2.75,2.75,900,0.0,1.0
1999-02-25,2.938,2.938,2.75,2.75,4300,2.938,2.938,2.75,2.75,4300,0.0,1.0
1999-02-26,2.75,2.875,2.75,2.875,3800,2.75,2.875,2.75,2.875,3800,0.0,1.0
1999-03-01,2.563,2.875,2.563,2.813,55900,2.563,2.875,2.563,2.813,55900,0.0,1.0
1999-03-02,2.563,2.688,2.563,2.688,46200,2.563,2.688,2.563,2.688,46200,0.0,1.0
1999-03-03,2.5,2.688,2.5,2.625,24200,2.5,2.688,2.5,2.625,24200,0.0,1.0
1999-03-04,2.563,2.625,2.5,2.625,2500,2.563,2.625,2.5,2.625,2500,0.0,1.0
1999-03-05,2.563,2.625,2.563,2.625,10700,2.563,2.625,2.563,2.625,10700,0.0,1.0
1999-03-08,2.5,2.563,2.5,2.531,33300,2.5,2.563,2.5,2.531,33300,0.0,1.0
1999-03-09,2.438,2.563,2.438,2.563,49800,2.438,2.563,2.438,2.563,49800,0.0,1.0
1999-03-10,2.469,2.5,2.469,2.5,6800,2.469,2.5,2.469,2.5,6800,0.0,1.0
1999-03-11,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
1999-03-12,2.438,2.5,2.438,2.5,40600,2.438,2.5,2.438,2.5,40600,0.0,1.0
1999-03-15,2.375,2.5,2.375,2.5,20100,2.375,2.5,2.375,2.5,20100,0.0,1.0
1999-03-16,2.5,2.5,2.375,2.5,11200,2.5,2.5,2.375,2.5,11200,0.0,1.0
1999-03-17,2.375,2.5,2.375,2.5,38200,2.375,2.5,2.375,2.5,38200,0.0,1.0
1999-03-18,2.313,2.313,1.938,2.313,133100,2.313,2.313,1.938,2.313,133100,0.0,1.0
1999-03-19,2.063,2.375,1.875,2.313,146700,2.063,2.375,1.875,2.313,146700,0.0,1.0
1999-03-22,1.813,2.125,1.813,2.125,132600,1.813,2.125,1.813,2.125,132600,0.0,1.0
1999-03-23,2.0,2.063,2.0,2.0,28500,2.0,2.063,2.0,2.0,28500,0.0,1.0
1999-03-24,2.25,2.313,2.0,2.0,67000,2.25,2.313,2.0,2.0,67000,0.0,1.0
1999-03-25,2.25,2.25,2.125,2.125,3400,2.25,2.25,2.125,2.125,3400,0.0,1.0
1999-03-26,2.188,2.25,2.188,2.25,80700,2.188,2.25,2.188,2.25,80700,0.0,1.0
1999-03-29,2.25,2.313,2.188,2.313,34600,2.25,2.313,2.188,2.313,34600,0.0,1.0
1999-03-30,2.25,2.313,2.188,2.313,192000,2.25,2.313,2.188,2.313,192000,0.0,1.0
1999-03-31,2.25,2.281,2.188,2.281,12200,2.25,2.281,2.188,2.281,12200,0.0,1.0
1999-04-01,2.25,2.281,2.188,2.25,45500,2.25,2.281,2.188,2.25,45500,0.0,1.0
1999-04-05,2.25,2.25,2.188,2.25,5500,2.25,2.25,2.188,2.25,5500,0.0,1.0
1999-04-06,2.188,2.375,2.188,2.375,20800,2.188,2.375,2.188,2.375,20800,0.0,1.0
1999-04-07,2.125,2.188,2.063,2.188,20100,2.125,2.188,2.063,2.188,20100,0.0,1.0
1999-04-08,2.0,2.25,1.938,2.0,37600,2.0,2.25,1.938,2.0,37600,0.0,1.0
1999-04-09,2.188,2.25,2.188,2.25,55300,2.188,2.25,2.188,2.25,55300,0.0,1.0
1999-04-12,2.25,2.281,2.125,2.125,48000,2.25,2.281,2.125,2.125,48000,0.0,1.0
1999-04-13,2.063,2.281,1.969,2.281,21500,2.063,2.281,1.969,2.281,21500,0.0,1.0
1999-04-14,2.125,2.25,2.063,2.063,40000,2.125,2.25,2.063,2.063,40000,0.0,1.0
1999-04-15,2.219,2.25,2.188,2.25,14800,2.219,2.25,2.188,2.25,14800,0.0,1.0
1999-04-16,2.125,2.188,2.125,2.188,45000,2.125,2.188,2.125,2.188,45000,0.0,1.0
1999-04-19,2.125,2.188,2.125,2.188,29400,2.125,2.188,2.125,2.188,29400,0.0,1.0
1999-04-20,2.125,2.188,1.969,2.031,41100,2.125,2.188,1.969,2.031,41100,0.0,1.0
1999-04-21,2.188,2.188,2.188,2.188,51200,2.188,2.188,2.188,2.188,51200,0.0,1.0
1999-04-22,2.063,2.188,2.063,2.188,27000,2.063,2.188,2.063,2.188,27000,0.0,1.0
1999-04-23,2.188,2.188,2.125,2.188,57900,2.188,2.188,2.125,2.188,57900,0.0,1.0
1999-04-26,2.188,2.188,2.125,2.188,98400,2.188,2.188,2.125,2.188,98400,0.0,1.0
1999-04-27,2.188,2.188,2.125,2.188,32600,2.188,2.188,2.125,2.188,32600,0.0,1.0
1999-04-28,2.125,2.188,2.125,2.125,70800,2.125,2.188,2.125,2.125,70800,0.0,1.0
1999-04-29,2.188,2.188,2.031,2.063,5100,2.188,2.188,2.031,2.063,5100,0.0,1.0
1999-04-30,2.125,2.188,2.125,2.188,37600,2.125,2.188,2.125,2.188,37600,0.0,1.0
1999-05-03,2.094,2.188,2.094,2.188,16600,2.094,2.188,2.094,2.188,16600,0.0,1.0
1999-05-04,2.094,2.188,2.063,2.094,85100,2.094,2.188,2.063,2.094,85100,0.0,1.0
1999-05-05,2.094,2.094,2.031,2.094,3000,2.094,2.094,2.031,2.094,3000,0.0,1.0
1999-05-06,2.063,2.094,2.031,2.094,10500,2.063,2.094,2.031,2.094,10500,0.0,1.0
1999-05-07,2.0,2.063,2.0,2.063,12400,2.0,2.063,2.0,2.063,12400,0.0,1.0
1999-05-10,2.0,2.063,2.0,2.031,101400,2.0,2.063,2.0,2.031,101400,0.0,1.0
1999-05-11,2.0,2.063,1.938,2.0,42900,2.0,2.063,1.938,2.0,42900,0.0,1.0
1999-05-12,2.0,2.063,1.938,2.063,119000,2.0,2.063,1.938,2.063,119000,0.0,1.0
1999-05-13,2.063,2.063,2.0,2.063,279800,2.063,2.063,2.0,2.063,279800,0.0,1.0
1999-05-14,2.0,2.063,2.0,2.031,39700,2.0,2.063,2.0,2.031,39700,0.0,1.0
1999-05-17,2.031,2.125,2.0,2.063,56700,2.031,2.125,2.0,2.063,56700,0.0,1.0
1999-05-18,2.0,2.094,1.938,2.094,144200,2.0,2.094,1.938,2.094,144200,0.0,1.0
1999-05-19,2.031,2.031,2.0,2.0,284900,2.031,2.031,2.0,2.0,284900,0.0,1.0
1999-05-20,2.0,2.031,1.938,2.031,61100,2.0,2.031,1.938,2.031,61100,0.0,1.0
1999-05-21,2.0,2.031,1.969,2.0,65700,2.0,2.031,1.969,2.0,65700,0.0,1.0
1999-05-24,2.0,2.031,2.0,2.0,7700,2.0,2.031,2.0,2.0,7700,0.0,1.0
1999-05-25,2.0,2.0,1.906,1.906,20600,2.0,2.0,1.906,1.906,20600,0.0,1.0
1999-05-26,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-05-27,1.969,2.031,1.969,2.031,38300,1.969,2.031,1.969,2.031,38300,0.0,1.0
1999-05-28,2.031,2.063,1.953,1.953,104100,2.031,2.063,1.953,1.953,104100,0.0,1.0
1999-06-01,2.031,2.031,2.0,2.0,10000,2.031,2.031,2.0,2.0,10000,0.0,1.0
1999-06-02,2.063,2.063,2.0,2.0,31200,2.063,2.063,2.0,2.0,31200,0.0,1.0
1999-06-03,2.0,2.063,2.0,2.063,50500,2.0,2.063,2.0,2.063,50500,0.0,1.0
1999-06-04,2.0,2.063,2.0,2.063,37600,2.0,2.063,2.0,2.063,37600,0.0,1.0
1999-06-07,2.0,2.063,2.0,2.0,900,2.0,2.063,2.0,2.0,900,0.0,1.0
1999-06-08,2.0,2.063,2.0,2.0,13500,2.0,2.063,2.0,2.0,13500,0.0,1.0
1999-06-09,2.0,2.063,2.0,2.031,25400,2.0,2.063,2.0,2.031,25400,0.0,1.0
1999-06-10,2.0,2.063,2.0,2.031,7600,2.0,2.063,2.0,2.031,7600,0.0,1.0
1999-06-11,2.0,2.125,2.0,2.063,19400,2.0,2.125,2.0,2.063,19400,0.0,1.0
1999-06-14,2.031,2.031,2.031,2.031,10500,2.031,2.031,2.031,2.031,10500,0.0,1.0
1999-06-15,2.188,2.375,2.031,2.063,129700,2.188,2.375,2.031,2.063,129700,0.0,1.0
1999-06-16,2.125,2.188,2.0,2.125,4700,2.125,2.188,2.0,2.125,4700,0.0,1.0
1999-06-17,2.063,2.125,2.063,2.125,1100,2.063,2.125,2.063,2.125,1100,0.0,1.0
1999-06-18,2.063,2.063,2.031,2.047,23800,2.063,2.063,2.031,2.047,23800,0.0,1.0
1999-06-21,1.938,2.125,1.938,2.063,23100,1.938,2.125,1.938,2.063,23100,0.0,1.0
1999-06-22,2.0,2.031,2.0,2.031,21200,2.0,2.031,2.0,2.031,21200,0.0,1.0
1999-06-23,2.031,2.031,1.984,1.984,10100,2.031,2.031,1.984,1.984,10100,0.0,1.0
1999-06-24,2.031,2.031,1.938,1.938,5200,2.031,2.031,1.938,1.938,5200,0.0,1.0
1999-06-25,2.0,2.031,2.0,2.0,19400,2.0,2.031,2.0,2.0,19400,0.0,1.0
1999-06-28,2.0,2.063,1.938,2.031,85900,2.0,2.063,1.938,2.031,85900,0.0,1.0
1999-06-29,2.0,2.0,2.0,2.0,5900,2.0,2.0,2.0,2.0,5900,0.0,1.0
1999-06-30,2.063,2.063,1.938,2.031,5600,2.063,2.063,1.938,2.031,5600,0.0,1.0
1999-07-01,2.063,2.063,2.063,2.063,100,2.063,2.063,2.063,2.063,100,0.0,1.0
1999-07-02,2.0,2.063,2.0,2.063,115300,2.0,2.063,2.0,2.063,115300,0.0,1.0
1999-07-06,2.0,2.063,2.0,2.047,114300,2.0,2.063,2.0,2.047,114300,0.0,1.0
1999-07-07,2.0,2.063,2.0,2.063,25600,2.0,2.063,2.0,2.063,25600,0.0,1.0
1999-07-08,2.063,2.063,2.0,2.031,7300,2.063,2.063,2.0,2.031,7300,0.0,1.0
1999-07-09,2.25,2.313,2.0,2.047,281300,2.25,2.313,2.0,2.047,281300,0.0,1.0
1999-07-12,2.5,2.5,2.281,2.281,26400,2.5,2.5,2.281,2.281,26400,0.0,1.0
1999-07-13,2.25,2.5,2.25,2.438,19100,2.25,2.5,2.25,2.438,19100,0.0,1.0
1999-07-14,2.375,2.438,2.375,2.406,24100,2.375,2.438,2.375,2.406,24100,0.0,1.0
1999-07-15,2.25,2.375,2.25,2.375,5000,2.25,2.375,2.25,2.375,5000,0.0,1.0
1999-07-16,2.375,2.375,2.25,2.25,23200,2.375,2.375,2.25,2.25,23200,0.0,1.0
1999-07-19,2.25,2.438,2.25,2.375,28400,2.25,2.438,2.25,2.375,28400,0.0,1.0
1999-07-20,2.25,2.25,2.125,2.188,23900,2.25,2.25,2.125,2.188,23900,0.0,1.0
1999-07-21,2.563,2.594,2.125,2.25,65200,2.563,2.594,2.125,2.25,65200,0.0,1.0
1999-07-22,2.938,2.938,2.563,2.563,157200,2.938,2.938,2.563,2.563,157200,0.0,1.0
1999-07-23,2.875,3.0,2.75,2.906,76900,2.875,3.0,2.75,2.906,76900,0.0,1.0
1999-07-26,2.938,2.938,2.813,2.906,56100,2.938,2.938,2.813,2.906,56100,0.0,1.0
1999-07-27,2.875,2.938,2.75,2.906,80800,2.875,2.938,2.75,2.906,80800,0.0,1.0
1999-07-28,2.938,3.0,2.875,2.969,43200,2.938,3.0,2.875,2.969,43200,0.0,1.0
1999-07-29,2.75,3.0,2.75,2.875,20900,2.75,3.0,2.75,2.875,20900,0.0,1.0
1999-07-30,2.938,2.938,2.75,2.938,8800,2.938,2.938,2.75,2.938,8800,0.0,1.0
1999-08-02,3.0,3.0,2.938,2.938,11600,3.0,3.0,2.938,2.938,11600,0.0,1.0
1999-08-03,3.188,3.188,2.938,2.938,41000,3.188,3.188,2.938,2.938,41000,0.0,1.0
1999-08-04,3.125,3.25,3.0,3.188,33500,3.125,3.25,3.0,3.188,33500,0.0,1.0
1999-08-05,3.063,3.188,2.875,3.0,74900,3.063,3.188,2.875,3.0,74900,0.0,1.0
1999-08-06,3.375,3.375,3.094,3.094,83600,3.375,3.375,3.094,3.094,83600,0.0,1.0
1999-08-09,3.063,3.375,3.063,3.375,57800,3.063,3.375,3.063,3.375,57800,0.0,1.0
1999-08-10,3.0,3.188,2.813,3.063,46800,3.0,3.188,2.813,3.063,46800,0.0,1.0
1999-08-11,3.0,3.0,3.0,3.0,3400,3.0,3.0,3.0,3.0,3400,0.0,1.0
1999-08-12,3.0,3.063,2.875,3.0,20400,3.0,3.063,2.875,3.0,20400,0.0,1.0
1999-08-13,3.0,3.063,3.0,3.0,74500,3.0,3.063,3.0,3.0,74500,0.0,1.0
1999-08-16,3.188,3.188,2.938,3.0,29800,3.188,3.188,2.938,3.0,29800,0.0,1.0
1999-08-17,3.188,3.188,3.063,3.094,40700,3.188,3.188,3.063,3.094,40700,0.0,1.0
1999-08-18,3.125,3.219,3.063,3.219,20300,3.125,3.219,3.063,3.219,20300,0.0,1.0
1999-08-19,3.063,3.063,3.063,3.063,100,3.063,3.063,3.063,3.063,100,0.0,1.0
1999-08-20,3.125,3.125,3.125,3.125,2000,3.125,3.125,3.125,3.125,2000,0.0,1.0
1999-08-23,3.125,3.141,3.063,3.141,6400,3.125,3.141,3.063,3.141,6400,0.0,1.0
1999-08-24,3.125,3.313,3.063,3.125,57500,3.125,3.313,3.063,3.125,57500,0.0,1.0
1999-08-25,3.25,3.313,3.125,3.219,6200,3.25,3.313,3.125,3.219,6200,0.0,1.0
1999-08-26,3.25,3.25,3.125,3.188,11600,3.25,3.25,3.125,3.188,11600,0.0,1.0
1999-08-27,3.156,3.438,3.156,3.25,31900,3.156,3.438,3.156,3.25,31900,0.0,1.0
1999-08-30,3.0,3.25,3.0,3.25,28400,3.0,3.25,3.0,3.25,28400,0.0,1.0
1999-08-31,3.125,3.188,3.063,3.188,98500,3.125,3.188,3.063,3.188,98500,0.0,1.0
1999-09-01,3.0,3.125,3.0,3.125,4000,3.0,3.125,3.0,3.125,4000,0.0,1.0
1999-09-02,3.25,3.25,3.0,3.0,40100,3.25,3.25,3.0,3.0,40100,0.0,1.0
1999-09-03,3.125,3.188,3.031,3.125,53400,3.125,3.188,3.031,3.125,53400,0.0,1.0
1999-09-07,3.156,3.156,3.063,3.063,37600,3.156,3.156,3.063,3.063,37600,0.0,1.0
1999-09-08,3.125,3.156,3.0,3.156,50100,3.125,3.156,3.0,3.156,50100,0.0,1.0
1999-09-09,3.125,3.125,3.0,3.094,46700,3.125,3.125,3.0,3.094,46700,0.0,1.0
1999-09-10,3.0,3.125,3.0,3.125,6100,3.0,3.125,3.0,3.125,6100,0.0,1.0
1999-09-13,2.75,3.063,2.625,3.0,62700,2.75,3.063,2.625,3.0,62700,0.0,1.0
1999-09-14,2.75,2.875,2.625,2.875,207100,2.75,2.875,2.625,2.875,207100,0.0,1.0
1999-09-15,2.875,2.875,2.813,2.875,39600,2.875,2.875,2.813,2.875,39600,0.0,1.0
1999-09-16,2.938,3.0,2.875,2.938,36700,2.938,3.0,2.875,2.938,36700,0.0,1.0
1999-09-17,2.938,3.063,2.75,2.969,40100,2.938,3.063,2.75,2.969,40100,0.0,1.0
1999-09-20,2.813,3.0,2.813,3.0,6600,2.813,3.0,2.813,3.0,6600,0.0,1.0
1999-09-21,2.625,2.969,2.625,2.969,25800,2.625,2.969,2.625,2.969,25800,0.0,1.0
1999-09-22,2.688,2.75,2.688,2.75,4300,2.688,2.75,2.688,2.75,4300,0.0,1.0
1999-09-23,2.406,2.563,2.313,2.531,69400,2.406,2.563,2.313,2.531,69400,0.0,1.0
1999-09-24,2.313,2.563,2.313,2.563,57900,2.313,2.563,2.313,2.563,57900,0.0,1.0
1999-09-27,2.563,2.563,2.438,2.563,10400,2.563,2.563,2.438,2.563,10400,0.0,1.0
1999-09-28,2.5,2.563,2.5,2.563,24500,2.5,2.563,2.5,2.563,24500,0.0,1.0
1999-09-29,2.563,2.563,2.5,2.563,7100,2.563,2.563,2.5,2.563,7100,0.0,1.0
1999-09-30,2.5,2.625,2.5,2.625,9500,2.5,2.625,2.5,2.625,9500,0.0,1.0
1999-10-01,2.563,2.594,2.5,2.5,14300,2.563,2.594,2.5,2.5,14300,0.0,1.0
1999-10-04,2.563,2.625,2.563,2.594,7300,2.563,2.625,2.563,2.594,7300,0.0,1.0
1999-10-05,2.5,2.563,2.5,2.563,12500,2.5,2.563,2.5,2.563,12500,0.0,1.0
1999-10-06,2.5,2.563,2.375,2.563,23900,2.5,2.563,2.375,2.563,23900,0.0,1.0
1999-10-07,2.5,2.5,2.313,2.375,8100,2.5,2.5,2.313,2.375,8100,0.0,1.0
1999-10-08,2.25,2.5,2.25,2.5,51500,2.25,2.5,2.25,2.5,51500,0.0,1.0
1999-10-11,2.375,2.375,2.125,2.125,60000,2.375,2.375,2.125,2.125,60000,0.0,1.0
1999-10-12,2.25,2.25,2.188,2.25,30100,2.25,2.25,2.188,2.25,30100,0.0,1.0
1999-10-13,2.438,2.438,2.125,2.188,50400,2.438,2.438,2.125,2.188,50400,0.0,1.0
1999-10-14,2.75,2.875,2.438,2.438,68700,2.75,2.875,2.438,2.438,68700,0.0,1.0
1999-10-15,2.625,2.75,2.563,2.75,5900,2.625,2.75,2.563,2.75,5900,0.0,1.0
1999-10-18,2.625,2.75,2.438,2.75,29200,2.625,2.75,2.438,2.75,29200,0.0,1.0
1999-10-19,2.563,2.625,2.5,2.5,6700,2.563,2.625,2.5,2.5,6700,0.0,1.0
1999-10-20,2.5,2.563,2.5,2.5,27000,2.5,2.563,2.5,2.5,27000,0.0,1.0
1999-10-21,2.625,2.625,2.5,2.563,30700,2.625,2.625,2.5,2.563,30700,0.0,1.0
1999-10-22,2.625,2.75,2.531,2.531,8900,2.625,2.75,2.531,2.531,8900,0.0,1.0
1999-10-25,2.563,2.688,2.563,2.563,11100,2.563,2.688,2.563,2.563,11100,0.0,1.0
1999-10-26,2.688,2.688,2.688,2.688,4200,2.688,2.688,2.688,2.688,4200,0.0,1.0
1999-10-27,2.719,2.75,2.625,2.625,11500,2.719,2.75,2.625,2.625,11500,0.0,1.0
1999-10-28,2.625,2.813,2.5,2.625,32400,2.625,2.813,2.5,2.625,32400,0.0,1.0
1999-10-29,2.781,2.813,2.719,2.719,11800,2.781,2.813,2.719,2.719,11800,0.0,1.0
1999-11-01,3.063,3.219,2.813,2.844,62100,3.063,3.219,2.813,2.844,62100,0.0,1.0
1999-11-02,3.0,3.063,3.0,3.047,146200,3.0,3.063,3.0,3.047,146200,0.0,1.0
1999-11-03,3.063,3.094,3.0,3.094,74400,3.063,3.094,3.0,3.094,74400,0.0,1.0
1999-11-04,3.094,3.125,3.063,3.125,105600,3.094,3.125,3.063,3.125,105600,0.0,1.0
1999-11-05,2.813,3.125,2.813,3.094,15100,2.813,3.125,2.813,3.094,15100,0.0,1.0
1999-11-08,2.938,3.063,2.75,2.938,20700,2.938,3.063,2.75,2.938,20700,0.0,1.0
1999-11-09,2.813,3.0,2.813,3.0,3600,2.813,3.0,2.813,3.0,3600,0.0,1.0
1999-11-10,2.938,3.0,2.75,2.75,12800,2.938,3.0,2.75,2.75,12800,0.0,1.0
1999-11-11,3.0,3.125,2.969,3.0,96900,3.0,3.125,2.969,3.0,96900,0.0,1.0
1999-11-12,3.0,3.063,3.0,3.031,21900,3.0,3.063,3.0,3.031,21900,0.0,1.0
1999-11-15,3.0,3.188,3.0,3.094,61100,3.0,3.188,3.0,3.094,61100,0.0,1.0
1999-11-16,2.813,3.063,2.5,3.016,46500,2.813,3.063,2.5,3.016,46500,0.0,1.0
1999-11-17,3.063,3.063,2.797,2.797,51900,3.063,3.063,2.797,2.797,51900,0.0,1.0
1999-11-18,3.438,3.5,2.875,3.063,71100,3.438,3.5,2.875,3.063,71100,0.0,1.0
1999-11-19,3.188,3.5,3.0,3.5,20800,3.188,3.5,3.0,3.5,20800,0.0,1.0
1999-11-22,3.125,3.25,3.0,3.219,25400,3.125,3.25,3.0,3.219,25400,0.0,1.0
1999-11-23,3.313,3.313,3.0,3.0,19500,3.313,3.313,3.0,3.0,19500,0.0,1.0
1999-11-24,3.5,3.5,3.25,3.281,58600,3.5,3.5,3.25,3.281,58600,0.0,1.0
1999-11-26,3.5,3.5,3.453,3.469,23300,3.5,3.5,3.453,3.469,23300,0.0,1.0
1999-11-29,3.313,3.5,3.25,3.375,43400,3.313,3.5,3.25,3.375,43400,0.0,1.0
1999-11-30,3.5,3.813,3.281,3.328,38600,3.5,3.813,3.281,3.328,38600,0.0,1.0
1999-12-01,5.313,5.625,3.625,3.875,207700,5.313,5.625,3.625,3.875,207700,0.0,1.0
1999-12-02,4.313,5.25,4.25,5.031,81700,4.313,5.25,4.25,5.031,81700,0.0,1.0
1999-12-03,5.25,5.75,4.469,4.75,164600,5.25,5.75,4.469,4.75,164600,0.0,1.0
1999-12-06,5.375,5.875,5.0,5.875,42200,5.375,5.875,5.0,5.875,42200,0.0,1.0
1999-12-07,5.5,5.5,5.313,5.5,37900,5.5,5.5,5.313,5.5,37900,0.0,1.0
1999-12-08,5.469,5.75,5.25,5.375,14800,5.469,5.75,5.25,5.375,14800,0.0,1.0
1999-12-09,5.313,5.375,5.063,5.344,12700,5.313,5.375,5.063,5.344,12700,0.0,1.0
1999-12-10,5.125,5.375,5.0,5.25,28600,5.125,5.375,5.0,5.25,28600,0.0,1.0
1999-12-13,5.281,5.5,5.125,5.125,40700,5.281,5.5,5.125,5.125,40700,0.0,1.0
1999-12-14,5.438,5.625,5.25,5.438,34000,5.438,5.625,5.25,5.438,34000,0.0,1.0
1999-12-15,5.438,5.5,5.25,5.375,16600,5.438,5.5,5.25,5.375,16600,0.0,1.0
1999-12-16,5.375,5.5,5.25,5.5,22500,5.375,5.5,5.25,5.5,22500,0.0,1.0
1999-12-17,5.375,5.375,5.375,5.375,39300,5.375,5.375,5.375,5.375,39300,0.0,1.0
1999-12-20,5.375,5.438,5.125,5.406,20600,5.375,5.438,5.125,5.406,20600,0.0,1.0
1999-12-21,5.594,5.594,5.313,5.313,41100,5.594,5.594,5.313,5.313,41100,0.0,1.0
1999-12-22,6.625,8.0,5.688,5.688,209800,6.625,8.0,5.688,5.688,209800,0.0,1.0
1999-12-23,6.25,7.25,6.125,7.25,97500,6.25,7.25,6.125,7.25,97500,0.0,1.0
1999-12-27,6.5,7.125,6.375,6.844,16500,6.5,7.125,6.375,6.844,16500,0.0,1.0
1999-12-28,7.0,7.0,6.375,6.75,19900,7.0,7.0,6.375,6.75,19900,0.0,1.0
1999-12-29,6.75,7.0,6.625,6.938,13100,6.75,7.0,6.625,6.938,13100,0.0,1.0
1999-12-30,7.188,7.25,6.625,6.766,26300,7.188,7.25,6.625,6.766,26300,0.0,1.0
1999-12-31,7.563,7.625,7.156,7.156,14700,7.563,7.625,7.156,7.156,14700,0.0,1.0
2000-01-03,7.563,7.563,7.563,7.563,23300,7.563,7.563,7.563,7.563,23300,0.0,1.0
2000-01-04,7.125,7.688,6.75,7.5,52700,7.125,7.688,6.75,7.5,52700,0.0,1.0
2000-01-05,6.5,7.0,6.188,6.75,73700,6.5,7.0,6.188,6.75,73700,0.0,1.0
2000-01-06,6.5,6.5,6.25,6.375,3800,6.5,6.5,6.25,6.375,3800,0.0,1.0
2000-01-07,6.5,6.5,6.125,6.125,16900,6.5,6.5,6.125,6.125,16900,0.0,1.0
2000-01-10,6.5,6.563,6.5,6.531,41100,6.5,6.563,6.5,6.531,41100,0.0,1.0
2000-01-11,6.0,6.563,6.0,6.563,36100,6.0,6.563,6.0,6.563,36100,0.0,1.0
2000-01-12,6.25,6.563,6.063,6.313,67000,6.25,6.563,6.063,6.313,67000,0.0,1.0
2000-01-13,6.375,6.5,6.25,6.406,7500,6.375,6.5,6.25,6.406,7500,0.0,1.0
2000-01-14,6.375,6.563,6.344,6.344,37300,6.375,6.563,6.344,6.344,37300,0.0,1.0
2000-01-18,6.375,6.563,6.375,6.5,36100,6.375,6.563,6.375,6.5,36100,0.0,1.0
2000-01-19,6.375,6.531,6.375,6.516,24300,6.375,6.531,6.375,6.516,24300,0.0,1.0
2000-01-20,6.5,6.563,6.375,6.438,126000,6.5,6.563,6.375,6.438,126000,0.0,1.0
2000-01-21,6.438,6.531,6.438,6.531,35000,6.438,6.531,6.438,6.531,35000,0.0,1.0
2000-01-24,6.5,6.563,6.375,6.375,24400,6.5,6.563,6.375,6.375,24400,0.0,1.0
2000-01-25,6.375,6.531,6.375,6.516,110500,6.375,6.531,6.375,6.516,110500,0.0,1.0
2000-01-26,6.5,6.531,6.438,6.5,28000,6.5,6.531,6.438,6.5,28000,0.0,1.0
2000-01-27,6.5,7.0,6.5,6.734,131400,6.5,7.0,6.5,6.734,131400,0.0,1.0
2000-01-28,6.5,6.563,6.5,6.5,105000,6.5,6.563,6.5,6.5,105000,0.0,1.0
2000-01-31,6.5,6.75,6.438,6.5,56100,6.5,6.75,6.438,6.5,56100,0.0,1.0
2000-02-01,6.5,6.875,6.438,6.5,48100,6.5,6.875,6.438,6.5,48100,0.0,1.0
2000-02-02,6.625,6.813,6.516,6.516,6600,6.625,6.813,6.516,6.516,6600,0.0,1.0
2000-02-03,6.75,7.0,6.688,6.844,11200,6.75,7.0,6.688,6.844,11200,0.0,1.0
2000-02-04,6.875,7.0,6.75,6.875,17200,6.875,7.0,6.75,6.875,17200,0.0,1.0
2000-02-07,6.656,7.625,6.656,6.875,171500,6.656,7.625,6.656,6.875,171500,0.0,1.0
2000-02-08,6.844,6.844,6.75,6.844,48600,6.844,6.844,6.75,6.844,48600,0.0,1.0
2000-02-09,6.75,7.031,6.25,6.906,56600,6.75,7.031,6.25,6.906,56600,0.0,1.0
2000-02-10,7.063,7.938,6.563,6.563,80700,7.063,7.938,6.563,6.563,80700,0.0,1.0
2000-02-11,7.5,7.75,7.125,7.125,37400,7.5,7.75,7.125,7.125,37400,0.0,1.0
2000-02-14,9.125,9.5,7.0,7.5,125900,9.125,9.5,7.0,7.5,125900,0.0,1.0
2000-02-15,9.438,9.75,9.125,9.5,118100,9.438,9.75,9.125,9.5,118100,0.0,1.0
2000-02-16,9.25,9.688,9.188,9.406,135600,9.25,9.688,9.188,9.406,135600,0.0,1.0
2000-02-17,8.125,9.625,7.875,9.594,94500,8.125,9.625,7.875,9.594,94500,0.0,1.0
2000-02-18,7.719,8.125,7.719,8.125,14800,7.719,8.125,7.719,8.125,14800,0.0,1.0
2000-02-22,7.875,8.125,7.5,7.75,59900,7.875,8.125,7.5,7.75,59900,0.0,1.0
2000-02-23,7.813,7.875,7.5,7.75,64900,7.813,7.875,7.5,7.75,64900,0.0,1.0
2000-02-24,7.75,7.938,7.375,7.875,89000,7.75,7.938,7.375,7.875,89000,0.0,1.0
2000-02-25,7.75,8.25,7.375,7.813,42800,7.75,8.25,7.375,7.813,42800,0.0,1.0
2000-02-28,7.875,7.938,7.875,7.938,6100,7.875,7.938,7.875,7.938,6100,0.0,1.0
2000-02-29,7.5,8.0,7.5,7.875,10300,7.5,8.0,7.5,7.875,10300,0.0,1.0
2000-03-01,7.5,7.875,7.5,7.5,6100,7.5,7.875,7.5,7.5,6100,0.0,1.0
2000-03-02,7.531,7.875,7.5,7.703,6100,7.531,7.875,7.5,7.703,6100,0.0,1.0
2000-03-03,7.375,7.75,7.375,7.5,41100,7.375,7.75,7.375,7.5,41100,0.0,1.0
2000-03-06,7.281,7.438,7.281,7.438,8700,7.281,7.438,7.281,7.438,8700,0.0,1.0
2000-03-07,7.0,7.344,6.75,7.344,33200,7.0,7.344,6.75,7.344,33200,0.0,1.0
2000-03-08,8.25,8.438,6.781,6.797,122600,8.25,8.438,6.781,6.797,122600,0.0,1.0
2000-03-09,8.281,8.438,8.25,8.281,314800,8.281,8.438,8.25,8.281,314800,0.0,1.0
2000-03-10,8.25,8.75,8.219,8.625,197000,8.25,8.75,8.219,8.625,197000,0.0,1.0
2000-03-13,8.531,8.75,8.25,8.563,70400,8.531,8.75,8.25,8.563,70400,0.0,1.0
2000-03-14,8.125,8.531,8.125,8.531,16600,8.125,8.531,8.125,8.531,16600,0.0,1.0
2000-03-15,8.016,8.313,8.0,8.313,16100,8.016,8.313,8.0,8.313,16100,0.0,1.0
2000-03-16,8.25,8.438,8.0,8.375,12300,8.25,8.438,8.0,8.375,12300,0.0,1.0
2000-03-17,8.563,8.75,8.266,8.375,16400,8.563,8.75,8.266,8.375,16400,0.0,1.0
2000-03-20,8.813,8.875,8.625,8.813,26400,8.813,8.875,8.625,8.813,26400,0.0,1.0
2000-03-21,8.75,9.125,8.75,8.813,33600,8.75,9.125,8.75,8.813,33600,0.0,1.0
2000-03-22,8.75,8.75,8.75,8.75,2000,8.75,8.75,8.75,8.75,2000,0.0,1.0
2000-03-23,8.875,8.875,8.656,8.828,9200,8.875,8.875,8.656,8.828,9200,0.0,1.0
2000-03-24,9.25,9.5,8.531,8.719,115300,9.25,9.5,8.531,8.719,115300,0.0,1.0
2000-03-27,9.75,9.75,9.016,9.719,52000,9.75,9.75,9.016,9.719,52000,0.0,1.0
2000-03-28,9.75,9.875,9.25,9.719,158700,9.75,9.875,9.25,9.719,158700,0.0,1.0
2000-03-29,10.13,10.63,9.469,9.969,100200,10.13,10.63,9.469,9.969,100200,0.0,1.0
2000-03-30,10.56,10.78,10.0,10.75,87000,10.56,10.78,10.0,10.75,87000,0.0,1.0
2000-03-31,10.63,10.75,9.781,10.63,211800,10.63,10.75,9.781,10.63,211800,0.0,1.0
2000-04-03,10.0,10.75,9.688,10.38,28000,10.0,10.75,9.688,10.38,28000,0.0,1.0
2000-04-04,8.875,9.875,7.625,9.875,55700,8.875,9.875,7.625,9.875,55700,0.0,1.0
2000-04-05,9.625,9.625,9.156,9.203,39200,9.625,9.625,9.156,9.203,39200,0.0,1.0
2000-04-06,9.5,9.875,9.25,9.625,16600,9.5,9.875,9.25,9.625,16600,0.0,1.0
2000-04-07,9.5,9.688,8.75,9.281,87400,9.5,9.688,8.75,9.281,87400,0.0,1.0
2000-04-10,9.625,9.688,9.375,9.688,18700,9.625,9.688,9.375,9.688,18700,0.0,1.0
2000-04-11,9.5,9.625,9.438,9.531,16900,9.5,9.625,9.438,9.531,16900,0.0,1.0
2000-04-12,9.625,9.75,9.5,9.531,19600,9.625,9.75,9.5,9.531,19600,0.0,1.0
2000-04-13,8.625,9.625,8.0,9.625,50300,8.625,9.625,8.0,9.625,50300,0.0,1.0
2000-04-14,7.875,8.734,7.0,8.734,31200,7.875,8.734,7.0,8.734,31200,0.0,1.0
2000-04-17,7.5,7.75,6.688,6.938,27900,7.5,7.75,6.688,6.938,27900,0.0,1.0
2000-04-18,8.25,8.5,7.891,8.0,33400,8.25,8.5,7.891,8.0,33400,0.0,1.0
2000-04-19,8.0,8.375,7.813,8.375,27100,8.0,8.375,7.813,8.375,27100,0.0,1.0
2000-04-20,7.969,8.0,7.781,7.797,4900,7.969,8.0,7.781,7.797,4900,0.0,1.0
2000-04-24,7.938,8.0,7.781,8.0,4300,7.938,8.0,7.781,8.0,4300,0.0,1.0
2000-04-25,7.813,7.938,7.391,7.391,13800,7.813,7.938,7.391,7.391,13800,0.0,1.0
2000-04-26,7.875,8.188,7.563,7.875,12100,7.875,8.188,7.563,7.875,12100,0.0,1.0
2000-04-27,8.125,8.125,7.813,7.969,65000,8.125,8.125,7.813,7.969,65000,0.0,1.0
2000-04-28,8.0,8.188,7.625,8.125,38100,8.0,8.188,7.625,8.125,38100,0.0,1.0
2000-05-01,8.0,8.125,8.0,8.0,11400,8.0,8.125,8.0,8.0,11400,0.0,1.0
2000-05-02,8.0,8.125,7.563,7.563,17600,8.0,8.125,7.563,7.563,17600,0.0,1.0
2000-05-03,8.125,8.125,7.328,7.625,44300,8.125,8.125,7.328,7.625,44300,0.0,1.0
2000-05-04,8.0,8.125,7.938,8.125,40100,8.0,8.125,7.938,8.125,40100,0.0,1.0
2000-05-05,8.125,8.125,7.875,7.906,17300,8.125,8.125,7.875,7.906,17300,0.0,1.0
2000-05-08,7.625,8.031,7.375,8.031,23800,7.625,8.031,7.375,8.031,23800,0.0,1.0
2000-05-09,7.25,8.125,7.25,8.125,26100,7.25,8.125,7.25,8.125,26100,0.0,1.0
2000-05-10,7.625,7.875,7.625,7.625,10500,7.625,7.875,7.625,7.625,10500,0.0,1.0
2000-05-11,7.75,7.75,7.25,7.688,10200,7.75,7.75,7.25,7.688,10200,0.0,1.0
2000-05-12,7.813,7.875,7.766,7.766,7700,7.813,7.875,7.766,7.766,7700,0.0,1.0
2000-05-15,8.25,8.25,7.563,7.922,26300,8.25,8.25,7.563,7.922,26300,0.0,1.0
2000-05-16,8.0,8.375,7.75,8.25,7000,8.0,8.375,7.75,8.25,7000,0.0,1.0
2000-05-17,7.75,8.0,7.75,8.0,25200,7.75,8.0,7.75,8.0,25200,0.0,1.0
2000-05-18,7.75,8.125,7.75,8.125,3200,7.75,8.125,7.75,8.125,3200,0.0,1.0
2000-05-19,7.625,8.0,7.625,7.969,11900,7.625,8.0,7.625,7.969,11900,0.0,1.0
2000-05-22,6.75,7.875,6.75,7.813,32600,6.75,7.875,6.75,7.813,32600,0.0,1.0
2000-05-23,6.375,7.063,6.375,6.844,29200,6.375,7.063,6.375,6.844,29200,0.0,1.0
2000-05-24,5.75,6.5,5.625,6.5,90700,5.75,6.5,5.625,6.5,90700,0.0,1.0
2000-05-25,5.25,5.75,4.875,5.75,70300,5.25,5.75,4.875,5.75,70300,0.0,1.0
2000-05-26,5.75,5.813,5.25,5.5,67700,5.75,5.813,5.25,5.5,67700,0.0,1.0
2000-05-30,6.063,6.125,5.75,5.875,11900,6.063,6.125,5.75,5.875,11900,0.0,1.0
2000-05-31,6.484,6.484,6.063,6.063,50000,6.484,6.484,6.063,6.063,50000,0.0,1.0
2000-06-01,7.938,8.0,7.563,7.688,11400,7.938,8.0,7.563,7.688,11400,0.0,1.0
2000-06-02,8.25,8.25,7.563,7.938,8100,8.25,8.25,7.563,7.938,8100,0.0,1.0
2000-06-05,7.625,8.25,7.594,8.25,6300,7.625,8.25,7.594,8.25,6300,0.0,1.0
2000-06-06,7.5,7.625,7.25,7.563,12500,7.5,7.625,7.25,7.563,12500,0.0,1.0
2000-06-07,7.25,7.625,7.188,7.625,10100,7.25,7.625,7.188,7.625,10100,0.0,1.0
2000-06-08,7.25,7.344,7.188,7.344,5800,7.25,7.344,7.188,7.344,5800,0.0,1.0
2000-06-09,7.563,7.563,7.125,7.344,3500,7.563,7.563,7.125,7.344,3500,0.0,1.0
2000-06-12,7.563,7.563,7.563,7.563,1300,7.563,7.563,7.563,7.563,1300,0.0,1.0
2000-06-13,7.625,7.625,7.5,7.531,2400,7.625,7.625,7.5,7.531,2400,0.0,1.0
2000-06-14,7.813,8.0,7.594,7.594,10100,7.813,8.0,7.594,7.594,10100,0.0,1.0
2000-06-15,7.875,8.0,7.625,7.781,42800,7.875,8.0,7.625,7.781,42800,0.0,1.0
2000-06-16,7.875,8.0,7.75,8.0,27000,7.875,8.0,7.75,8.0,27000,0.0,1.0
2000-06-19,7.75,7.75,7.594,7.594,9400,7.75,7.75,7.594,7.594,9400,0.0,1.0
2000-06-20,7.563,7.688,7.5,7.688,9200,7.563,7.688,7.5,7.688,9200,0.0,1.0
2000-06-21,7.188,7.563,7.188,7.5,22100,7.188,7.563,7.188,7.5,22100,0.0,1.0
2000-06-22,7.688,7.688,7.125,7.219,52700,7.688,7.688,7.125,7.219,52700,0.0,1.0
2000-06-23,8.0,8.25,7.625,7.688,40600,8.0,8.25,7.625,7.688,40600,0.0,1.0
2000-06-26,8.0,8.25,7.375,8.188,18100,8.0,8.25,7.375,8.188,18100,0.0,1.0
2000-06-27,7.875,8.125,7.75,7.75,44500,7.875,8.125,7.75,7.75,44500,0.0,1.0
2000-06-28,8.25,8.25,8.0,8.25,75600,8.25,8.25,8.0,8.25,75600,0.0,1.0
2000-06-29,8.313,8.563,8.156,8.281,39600,8.313,8.563,8.156,8.281,39600,0.0,1.0
2000-06-30,8.75,9.125,8.656,8.656,33400,8.75,9.125,8.656,8.656,33400,0.0,1.0
2000-07-03,9.0,9.0,8.781,8.813,10100,9.0,9.0,8.781,8.813,10100,0.0,1.0
2000-07-05,8.75,9.063,8.531,9.0,57000,8.75,9.063,8.531,9.0,57000,0.0,1.0
2000-07-06,9.0,9.125,8.5,8.844,36900,9.0,9.125,8.5,8.844,36900,0.0,1.0
2000-07-07,8.875,8.875,8.531,8.75,7600,8.875,8.875,8.531,8.75,7600,0.0,1.0
2000-07-10,8.25,8.875,8.188,8.75,23800,8.25,8.875,8.188,8.75,23800,0.0,1.0
2000-07-11,8.375,8.5,8.25,8.25,13400,8.375,8.5,8.25,8.25,13400,0.0,1.0
2000-07-12,8.25,8.375,8.203,8.375,8700,8.25,8.375,8.203,8.375,8700,0.0,1.0
2000-07-13,8.656,8.656,8.375,8.438,5800,8.656,8.656,8.375,8.438,5800,0.0,1.0
2000-07-14,8.75,8.75,8.375,8.625,19800,8.75,8.75,8.375,8.625,19800,0.0,1.0
2000-07-17,8.625,9.0,8.5,8.969,64900,8.625,9.0,8.5,8.969,64900,0.0,1.0
2000-07-18,8.5,8.75,8.5,8.563,4000,8.5,8.75,8.5,8.563,4000,0.0,1.0
2000-07-19,8.563,8.875,8.516,8.594,16900,8.563,8.875,8.516,8.594,16900,0.0,1.0
2000-07-20,8.75,9.0,8.625,8.75,56500,8.75,9.0,8.625,8.75,56500,0.0,1.0
2000-07-21,8.797,8.938,8.781,8.813,3500,8.797,8.938,8.781,8.813,3500,0.0,1.0
2000-07-24,9.125,9.625,8.875,9.25,74500,9.125,9.625,8.875,9.25,74500,0.0,1.0
2000-07-25,8.688,9.125,8.688,8.938,17400,8.688,9.125,8.688,8.938,17400,0.0,1.0
2000-07-26,8.938,9.125,8.938,9.125,6400,8.938,9.125,8.938,9.125,6400,0.0,1.0
2000-07-27,8.875,8.875,8.563,8.75,3400,8.875,8.875,8.563,8.75,3400,0.0,1.0
2000-07-28,8.563,9.125,8.563,8.813,31800,8.563,9.125,8.563,8.813,31800,0.0,1.0
2000-07-31,9.0,9.0,8.688,8.75,4800,9.0,9.0,8.688,8.75,4800,0.0,1.0
2000-08-01,8.875,9.0,8.75,8.75,5300,8.875,9.0,8.75,8.75,5300,0.0,1.0
2000-08-02,8.75,8.875,8.688,8.75,7900,8.75,8.875,8.688,8.75,7900,0.0,1.0
2000-08-03,8.5,8.75,8.5,8.75,11700,8.5,8.75,8.5,8.75,11700,0.0,1.0
2000-08-04,8.0,8.75,8.0,8.5,19100,8.0,8.75,8.0,8.5,19100,0.0,1.0
2000-08-07,7.938,8.125,7.75,8.063,21200,7.938,8.125,7.75,8.063,21200,0.0,1.0
2000-08-08,8.313,8.313,8.0,8.25,5900,8.313,8.313,8.0,8.25,5900,0.0,1.0
2000-08-09,7.938,8.25,7.906,8.25,23300,7.938,8.25,7.906,8.25,23300,0.0,1.0
2000-08-10,8.0,8.0,8.0,8.0,2500,8.0,8.0,8.0,8.0,2500,0.0,1.0
2000-08-11,8.125,8.25,7.781,7.781,13100,8.125,8.25,7.781,7.781,13100,0.0,1.0
2000-08-14,8.0,8.313,7.875,8.313,38000,8.0,8.313,7.875,8.313,38000,0.0,1.0
2000-08-15,8.125,8.25,8.125,8.25,8000,8.125,8.25,8.125,8.25,8000,0.0,1.0
2000-08-16,8.188,8.188,7.625,8.0,17500,8.188,8.188,7.625,8.0,17500,0.0,1.0
2000-08-17,7.625,7.938,7.5,7.531,11300,7.625,7.938,7.5,7.531,11300,0.0,1.0
2000-08-18,7.625,8.0,7.563,7.75,13800,7.625,8.0,7.563,7.75,13800,0.0,1.0
2000-08-21,7.781,7.969,7.625,7.625,8900,7.781,7.969,7.625,7.625,8900,0.0,1.0
2000-08-22,7.969,8.0,7.781,7.797,18500,7.969,8.0,7.781,7.797,18500,0.0,1.0
2000-08-23,8.0,8.0,7.875,7.969,4400,8.0,8.0,7.875,7.969,4400,0.0,1.0
2000-08-24,7.781,7.938,7.781,7.938,46500,7.781,7.938,7.781,7.938,46500,0.0,1.0
2000-08-25,8.063,8.063,7.563,7.781,43500,8.063,8.063,7.563,7.781,43500,0.0,1.0
2000-08-28,7.875,8.438,7.875,8.063,28500,7.875,8.438,7.875,8.063,28500,0.0,1.0
2000-08-29,7.5,7.875,7.5,7.875,15000,7.5,7.875,7.5,7.875,15000,0.0,1.0
2000-08-30,8.0,8.0,7.5,7.5,11100,8.0,8.0,7.5,7.5,11100,0.0,1.0
2000-08-31,8.5,8.5,8.0,8.125,19100,8.5,8.5,8.0,8.125,19100,0.0,1.0
2000-09-01,8.438,8.625,8.0,8.016,39800,8.438,8.625,8.0,8.016,39800,0.0,1.0
2000-09-05,8.438,8.625,8.438,8.438,7800,8.438,8.625,8.438,8.438,7800,0.0,1.0
2000-09-06,8.375,8.5,8.063,8.5,12800,8.375,8.5,8.063,8.5,12800,0.0,1.0
2000-09-07,8.063,8.375,8.063,8.188,1200,8.063,8.375,8.063,8.188,1200,0.0,1.0
2000-09-08,8.5,8.5,8.078,8.094,2300,8.5,8.5,8.078,8.094,2300,0.0,1.0
2000-09-11,8.0,8.375,8.0,8.125,13400,8.0,8.375,8.0,8.125,13400,0.0,1.0
2000-09-12,8.0,8.313,8.0,8.313,2100,8.0,8.313,8.0,8.313,2100,0.0,1.0
2000-09-13,8.0,8.5,8.0,8.5,9600,8.0,8.5,8.0,8.5,9600,0.0,1.0
2000-09-14,7.875,8.125,7.875,8.0,2600,7.875,8.125,7.875,8.0,2600,0.0,1.0
2000-09-15,8.375,8.375,7.875,8.0,75500,8.375,8.375,7.875,8.0,75500,0.0,1.0
2000-09-18,8.0,8.25,8.0,8.0,45500,8.0,8.25,8.0,8.0,45500,0.0,1.0
2000-09-19,8.25,8.563,8.031,8.031,189100,8.25,8.563,8.031,8.031,189100,0.0,1.0
2000-09-20,8.188,8.438,8.0,8.375,213500,8.188,8.438,8.0,8.375,213500,0.0,1.0
2000-09-21,8.5,8.813,8.063,8.219,72300,8.5,8.813,8.063,8.219,72300,0.0,1.0
2000-09-22,8.188,9.0,8.188,8.25,59800,8.188,9.0,8.188,8.25,59800,0.0,1.0
2000-09-25,7.5,8.375,7.5,8.375,119300,7.5,8.375,7.5,8.375,119300,0.0,1.0
2000-09-26,7.625,8.25,7.625,7.688,16500,7.625,8.25,7.625,7.688,16500,0.0,1.0
2000-09-27,7.625,7.938,7.625,7.938,10800,7.625,7.938,7.625,7.938,10800,0.0,1.0
2000-09-28,7.375,7.625,7.125,7.625,25000,7.375,7.625,7.125,7.625,25000,0.0,1.0
2000-09-29,6.938,7.5,6.875,7.5,91900,6.938,7.5,6.875,7.5,91900,0.0,1.0
2000-10-02,6.625,7.375,6.5,7.375,44400,6.625,7.375,6.5,7.375,44400,0.0,1.0
2000-10-03,6.688,7.0,6.625,6.875,41400,6.688,7.0,6.625,6.875,41400,0.0,1.0
2000-10-04,6.5,7.0,6.5,6.688,14200,6.5,7.0,6.5,6.688,14200,0.0,1.0
2000-10-05,6.813,7.0,6.5,6.5,22200,6.813,7.0,6.5,6.5,22200,0.0,1.0
2000-10-06,7.0,7.188,6.75,7.188,8900,7.0,7.188,6.75,7.188,8900,0.0,1.0
2000-10-09,7.0,7.0,6.688,6.875,15400,7.0,7.0,6.688,6.875,15400,0.0,1.0
2000-10-10,7.063,7.063,6.75,6.75,57900,7.063,7.063,6.75,6.75,57900,0.0,1.0
2000-10-11,6.625,6.75,6.625,6.641,2000,6.625,6.75,6.625,6.641,2000,0.0,1.0
2000-10-12,6.25,6.813,6.25,6.75,29800,6.25,6.813,6.25,6.75,29800,0.0,1.0
2000-10-13,6.813,6.813,6.0,6.625,12000,6.813,6.813,6.0,6.625,12000,0.0,1.0
2000-10-16,6.938,7.0,6.938,6.984,3600,6.938,7.0,6.938,6.984,3600,0.0,1.0
2000-10-17,7.313,7.313,7.313,7.313,100,7.313,7.313,7.313,7.313,100,0.0,1.0
2000-10-18,6.438,7.0,6.0,7.0,32700,6.438,7.0,6.0,7.0,32700,0.0,1.0
2000-10-19,7.5,7.625,6.5,6.75,22400,7.5,7.625,6.5,6.75,22400,0.0,1.0
2000-10-20,7.625,8.313,7.5,7.5,25200,7.625,8.313,7.5,7.5,25200,0.0,1.0
2000-10-23,8.0,8.375,7.625,7.641,12500,8.0,8.375,7.625,7.641,12500,0.0,1.0
2000-10-24,8.125,8.375,7.75,8.063,56000,8.125,8.375,7.75,8.063,56000,0.0,1.0
2000-10-25,8.25,8.25,7.75,8.109,39200,8.25,8.25,7.75,8.109,39200,0.0,1.0
2000-10-26,7.313,8.0,7.0,8.0,15200,7.313,8.0,7.0,8.0,15200,0.0,1.0
2000-10-27,7.5,7.5,7.25,7.313,1300,7.5,7.5,7.25,7.313,1300,0.0,1.0
2000-10-30,7.75,7.75,7.5,7.5,5500,7.75,7.75,7.5,7.5,5500,0.0,1.0
2000-10-31,7.5,7.625,7.5,7.5,17600,7.5,7.625,7.5,7.5,17600,0.0,1.0
2000-11-01,6.938,7.375,6.875,7.25,25500,6.938,7.375,6.875,7.25,25500,0.0,1.0
2000-11-02,6.625,6.984,6.438,6.984,23300,6.625,6.984,6.438,6.984,23300,0.0,1.0
2000-11-03,7.0,7.188,6.5,6.5,34200,7.0,7.188,6.5,6.5,34200,0.0,1.0
2000-11-06,7.125,7.5,6.75,7.234,30300,7.125,7.5,6.75,7.234,30300,0.0,1.0
2000-11-07,6.813,7.125,6.75,7.0,26600,6.813,7.125,6.75,7.0,26600,0.0,1.0
2000-11-08,7.125,7.125,6.75,7.0,23700,7.125,7.125,6.75,7.0,23700,0.0,1.0
2000-11-09,6.5,6.938,6.0,6.938,36500,6.5,6.938,6.0,6.938,36500,0.0,1.0
2000-11-10,6.688,6.875,6.5,6.516,8000,6.688,6.875,6.5,6.516,8000,0.0,1.0
2000-11-13,6.688,7.0,6.5,6.938,56200,6.688,7.0,6.5,6.938,56200,0.0,1.0
2000-11-14,6.625,6.875,6.625,6.859,25100,6.625,6.875,6.625,6.859,25100,0.0,1.0
2000-11-15,7.375,7.375,6.563,6.563,413200,7.375,7.375,6.563,6.563,413200,0.0,1.0
2000-11-16,7.375,7.625,7.25,7.438,30800,7.375,7.625,7.25,7.438,30800,0.0,1.0
2000-11-17,7.0,7.5,7.0,7.5,6000,7.0,7.5,7.0,7.5,6000,0.0,1.0
2000-11-20,6.5,7.25,6.5,7.25,20400,6.5,7.25,6.5,7.25,20400,0.0,1.0
2000-11-21,6.25,7.0,6.25,7.0,17200,6.25,7.0,6.25,7.0,17200,0.0,1.0
2000-11-22,6.188,6.25,6.188,6.25,31600,6.188,6.25,6.188,6.25,31600,0.0,1.0
2000-11-24,6.25,6.25,6.063,6.234,11700,6.25,6.25,6.063,6.234,11700,0.0,1.0
2000-11-27,6.0,6.125,6.0,6.125,15500,6.0,6.125,6.0,6.125,15500,0.0,1.0
2000-11-28,6.125,6.125,5.938,5.984,9500,6.125,6.125,5.938,5.984,9500,0.0,1.0
2000-11-29,5.75,6.25,5.656,6.125,29500,5.75,6.25,5.656,6.125,29500,0.0,1.0
2000-11-30,5.5,6.063,5.5,5.75,24000,5.5,6.063,5.5,5.75,24000,0.0,1.0
2000-12-01,6.0,6.0,5.5,5.5,9100,6.0,6.0,5.5,5.5,9100,0.0,1.0
2000-12-04,5.875,5.875,5.5,5.516,10000,5.875,5.875,5.5,5.516,10000,0.0,1.0
2000-12-05,5.25,5.875,5.25,5.875,22700,5.25,5.875,5.25,5.875,22700,0.0,1.0
2000-12-06,5.375,5.625,5.313,5.625,46700,5.375,5.625,5.313,5.625,46700,0.0,1.0
2000-12-07,5.375,5.688,5.25,5.609,19100,5.375,5.688,5.25,5.609,19100,0.0,1.0
2000-12-08,5.438,5.625,5.063,5.328,9000,5.438,5.625,5.063,5.328,9000,0.0,1.0
2000-12-11,4.625,5.188,4.625,5.188,20800,4.625,5.188,4.625,5.188,20800,0.0,1.0
2000-12-12,4.781,5.125,4.188,4.75,87900,4.781,5.125,4.188,4.75,87900,0.0,1.0
2000-12-13,4.625,5.313,4.0,4.5,32200,4.625,5.313,4.0,4.5,32200,0.0,1.0
2000-12-14,5.0,5.0,4.625,4.984,3300,5.0,5.0,4.625,4.984,3300,0.0,1.0
2000-12-15,5.0,5.0,4.5,4.625,26400,5.0,5.0,4.5,4.625,26400,0.0,1.0
2000-12-18,4.813,6.125,4.5,4.984,26800,4.813,6.125,4.5,4.984,26800,0.0,1.0
2000-12-19,5.0,5.0,4.625,4.75,8900,5.0,5.0,4.625,4.75,8900,0.0,1.0
2000-12-20,4.625,4.875,4.375,4.875,36000,4.625,4.875,4.375,4.875,36000,0.0,1.0
2000-12-21,4.5,4.75,4.125,4.625,45800,4.5,4.75,4.125,4.625,45800,0.0,1.0
2000-12-22,4.563,4.625,4.063,4.625,48600,4.563,4.625,4.063,4.625,48600,0.0,1.0
2000-12-26,4.563,4.563,4.563,4.563,24300,4.563,4.563,4.563,4.563,24300,0.0,1.0
2000-12-27,4.0,4.438,4.0,4.25,34700,4.0,4.438,4.0,4.25,34700,0.0,1.0
2000-12-28,4.063,4.25,3.875,4.016,264100,4.063,4.25,3.875,4.016,264100,0.0,1.0
2000-12-29,4.938,5.125,4.563,4.734,73600,4.938,5.125,4.563,4.734,73600,0.0,1.0
2001-01-02,4.5,4.75,4.328,4.328,10100,4.5,4.75,4.328,4.328,10100,0.0,1.0
2001-01-03,4.75,5.0,4.063,4.5,15700,4.75,5.0,4.063,4.5,15700,0.0,1.0
2001-01-04,5.125,5.375,4.563,4.75,66700,5.125,5.375,4.563,4.75,66700,0.0,1.0
2001-01-05,5.25,5.375,5.0,5.25,10100,5.25,5.375,5.0,5.25,10100,0.0,1.0
2001-01-08,5.5,5.5,5.0,5.25,24100,5.5,5.5,5.0,5.25,24100,0.0,1.0
2001-01-09,6.0,6.188,5.375,5.5,29900,6.0,6.188,5.375,5.5,29900,0.0,1.0
2001-01-10,5.563,6.188,5.5,6.063,131700,5.563,6.188,5.5,6.063,131700,0.0,1.0
2001-01-11,6.0,6.25,5.938,6.0,55800,6.0,6.25,5.938,6.0,55800,0.0,1.0
2001-01-12,6.0,6.063,5.938,6.063,30700,6.0,6.063,5.938,6.063,30700,0.0,1.0
2001-01-16,5.875,6.016,5.813,6.016,75500,5.875,6.016,5.813,6.016,75500,0.0,1.0
2001-01-17,6.063,6.063,5.813,5.938,22100,6.063,6.063,5.813,5.938,22100,0.0,1.0
2001-01-18,6.063,6.188,5.938,6.188,27100,6.063,6.188,5.938,6.188,27100,0.0,1.0
2001-01-19,6.063,6.063,6.063,6.063,81900,6.063,6.063,6.063,6.063,81900,0.0,1.0
2001-01-22,6.5,6.625,6.063,6.25,374400,6.5,6.625,6.063,6.25,374400,0.0,1.0
2001-01-23,6.375,6.625,6.313,6.609,37400,6.375,6.625,6.313,6.609,37400,0.0,1.0
2001-01-24,6.625,6.625,6.313,6.375,332400,6.625,6.625,6.313,6.375,332400,0.0,1.0
2001-01-25,7.0,7.0,6.438,6.625,144700,7.0,7.0,6.438,6.625,144700,0.0,1.0
2001-01-26,7.125,7.125,6.75,7.0,41600,7.125,7.125,6.75,7.0,41600,0.0,1.0
2001-01-29,7.5,7.5,7.125,7.125,18900,7.5,7.5,7.125,7.125,18900,0.0,1.0
2001-01-30,7.125,7.5,6.75,7.5,24800,7.125,7.5,6.75,7.5,24800,0.0,1.0
2001-01-31,6.75,7.063,6.75,7.063,38300,6.75,7.063,6.75,7.063,38300,0.0,1.0
2001-02-01,6.75,6.875,6.75,6.75,10300,6.75,6.875,6.75,6.75,10300,0.0,1.0
2001-02-02,6.875,6.875,6.75,6.813,26500,6.875,6.875,6.75,6.813,26500,0.0,1.0
2001-02-05,6.938,7.125,6.938,6.938,21100,6.938,7.125,6.938,6.938,21100,0.0,1.0
2001-02-06,7.063,7.063,6.938,6.938,12700,7.063,7.063,6.938,6.938,12700,0.0,1.0
2001-02-07,7.25,7.375,7.0,7.0,21700,7.25,7.375,7.0,7.0,21700,0.0,1.0
2001-02-08,7.313,7.625,7.188,7.375,473300,7.313,7.625,7.188,7.375,473300,0.0,1.0
2001-02-09,7.563,8.0,7.438,7.5,92500,7.563,8.0,7.438,7.5,92500,0.0,1.0
2001-02-12,7.75,7.875,7.5,7.75,30900,7.75,7.875,7.5,7.75,30900,0.0,1.0
2001-02-13,8.063,8.063,7.5,7.5,98500,8.063,8.063,7.5,7.5,98500,0.0,1.0
2001-02-14,7.938,8.125,7.75,7.984,46300,7.938,8.125,7.75,7.984,46300,0.0,1.0
2001-02-15,7.875,7.938,7.75,7.813,85200,7.875,7.938,7.75,7.813,85200,0.0,1.0
2001-02-16,7.875,7.938,7.75,7.75,82100,7.875,7.938,7.75,7.75,82100,0.0,1.0
2001-02-20,7.125,7.797,7.063,7.797,40400,7.125,7.797,7.063,7.797,40400,0.0,1.0
2001-02-21,7.0,7.125,6.938,7.125,81800,7.0,7.125,6.938,7.125,81800,0.0,1.0
2001-02-22,6.875,7.0,5.938,7.0,85600,6.875,7.0,5.938,7.0,85600,0.0,1.0
2001-02-23,6.688,6.688,5.625,5.859,55400,6.688,6.688,5.625,5.859,55400,0.0,1.0
2001-02-26,6.75,7.0,6.641,6.641,105600,6.75,7.0,6.641,6.641,105600,0.0,1.0
2001-02-27,6.563,6.875,6.453,6.875,161000,6.563,6.875,6.453,6.875,161000,0.0,1.0
2001-02-28,6.75,6.875,6.563,6.563,10600,6.75,6.875,6.563,6.563,10600,0.0,1.0
2001-03-01,6.875,6.938,6.5,6.688,48700,6.875,6.938,6.5,6.688,48700,0.0,1.0
2001-03-02,6.938,6.938,6.75,6.875,48500,6.938,6.938,6.75,6.875,48500,0.0,1.0
2001-03-05,6.813,6.813,6.75,6.766,31100,6.813,6.813,6.75,6.766,31100,0.0,1.0
2001-03-06,6.938,6.938,6.75,6.75,199400,6.938,6.938,6.75,6.75,199400,0.0,1.0
2001-03-07,7.094,7.094,6.688,6.75,9600,7.094,7.094,6.688,6.75,9600,0.0,1.0
2001-03-08,7.438,7.438,7.188,7.188,16000,7.438,7.438,7.188,7.188,16000,0.0,1.0
2001-03-09,7.375,7.563,7.25,7.438,88300,7.375,7.563,7.25,7.438,88300,0.0,1.0
2001-03-12,7.375,7.375,7.25,7.25,37000,7.375,7.375,7.25,7.25,37000,0.0,1.0
2001-03-13,7.375,7.375,7.0,7.25,652900,7.375,7.375,7.0,7.25,652900,0.0,1.0
2001-03-14,7.0,7.031,7.0,7.031,2800,7.0,7.031,7.0,7.031,2800,0.0,1.0
2001-03-15,6.781,7.125,6.688,6.797,66600,6.781,7.125,6.688,6.797,66600,0.0,1.0
2001-03-16,6.75,6.813,6.688,6.781,4600,6.75,6.813,6.688,6.781,4600,0.0,1.0
2001-03-19,6.656,6.656,6.656,6.656,300,6.656,6.656,6.656,6.656,300,0.0,1.0
2001-03-20,6.719,6.875,6.625,6.813,115600,6.719,6.875,6.625,6.813,115600,0.0,1.0
2001-03-21,6.625,6.656,6.625,6.656,8100,6.625,6.656,6.625,6.656,8100,0.0,1.0
2001-03-22,6.438,6.594,6.125,6.594,6600,6.438,6.594,6.125,6.594,6600,0.0,1.0
2001-03-23,6.375,6.469,6.063,6.469,11500,6.375,6.469,6.063,6.469,11500,0.0,1.0
2001-03-26,6.25,6.5,6.25,6.375,2600,6.25,6.5,6.25,6.375,2600,0.0,1.0
2001-03-27,6.25,6.5,6.063,6.125,43600,6.25,6.5,6.063,6.125,43600,0.0,1.0
2001-03-28,6.125,6.25,5.875,6.188,24400,6.125,6.25,5.875,6.188,24400,0.0,1.0
2001-03-29,6.0,6.125,5.938,6.125,23100,6.0,6.125,5.938,6.125,23100,0.0,1.0
2001-03-30,6.5,6.5,6.125,6.25,5900,6.5,6.5,6.125,6.25,5900,0.0,1.0
2001-04-02,6.0,6.391,6.0,6.391,24400,6.0,6.391,6.0,6.391,24400,0.0,1.0
2001-04-03,5.688,5.984,5.625,5.875,35200,5.688,5.984,5.625,5.875,35200,0.0,1.0
2001-04-04,6.0,6.0,5.75,5.75,29800,6.0,6.0,5.75,5.75,29800,0.0,1.0
2001-04-05,6.0,6.094,5.875,6.0,9900,6.0,6.094,5.875,6.0,9900,0.0,1.0
2001-04-06,5.625,5.875,5.625,5.875,3300,5.625,5.875,5.625,5.875,3300,0.0,1.0
2001-04-09,5.65,5.9,5.65,5.65,15000,5.65,5.9,5.65,5.65,15000,0.0,1.0
2001-04-10,5.75,5.75,5.62,5.74,20300,5.75,5.75,5.62,5.74,20300,0.0,1.0
2001-04-11,5.5,5.8,5.5,5.74,15900,5.5,5.8,5.5,5.74,15900,0.0,1.0
2001-04-12,5.87,5.87,5.5,5.51,33600,5.87,5.87,5.5,5.51,33600,0.0,1.0
2001-04-16,5.7,5.95,5.66,5.95,13800,5.7,5.95,5.66,5.95,13800,0.0,1.0
2001-04-17,5.4,5.82,5.3,5.82,21700,5.4,5.82,5.3,5.82,21700,0.0,1.0
2001-04-18,5.62,6.0,5.55,5.6,15900,5.62,6.0,5.55,5.6,15900,0.0,1.0
2001-04-19,5.71,5.85,5.55,5.56,24300,5.71,5.85,5.55,5.56,24300,0.0,1.0
2001-04-20,5.65,5.85,5.5,5.84,13100,5.65,5.85,5.5,5.84,13100,0.0,1.0
2001-04-23,5.51,5.65,5.5,5.63,20400,5.51,5.65,5.5,5.63,20400,0.0,1.0
2001-04-24,5.8,5.9,5.6,5.63,168300,5.8,5.9,5.6,5.63,168300,0.0,1.0
2001-04-25,5.56,5.7,5.4,5.69,27200,5.56,5.7,5.4,5.69,27200,0.0,1.0
2001-04-26,5.76,5.82,5.57,5.62,21700,5.76,5.82,5.57,5.62,21700,0.0,1.0
2001-04-27,6.01,6.25,5.76,5.82,23600,6.01,6.25,5.76,5.82,23600,0.0,1.0
2001-04-30,5.85,6.35,5.85,6.25,21500,5.85,6.35,5.85,6.25,21500,0.0,1.0
2001-05-01,6.25,6.4,5.89,6.25,54300,6.25,6.4,5.89,6.25,54300,0.0,1.0
2001-05-02,6.6,6.75,5.86,5.86,82400,6.6,6.75,5.86,5.86,82400,0.0,1.0
2001-05-03,6.4,6.54,6.24,6.5,37600,6.4,6.54,6.24,6.5,37600,0.0,1.0
2001-05-04,6.55,6.64,6.05,6.05,57800,6.55,6.64,6.05,6.05,57800,0.0,1.0
2001-05-07,6.35,6.4,6.22,6.4,71900,6.35,6.4,6.22,6.4,71900,0.0,1.0
2001-05-08,6.1,6.5,6.0,6.25,237300,6.1,6.5,6.0,6.25,237300,0.0,1.0
2001-05-09,5.95,6.15,5.9,6.1,14400,5.95,6.15,5.9,6.1,14400,0.0,1.0
2001-05-10,6.05,6.15,6.0,6.0,366700,6.05,6.15,6.0,6.0,366700,0.0,1.0
2001-05-11,6.5,6.5,6.1,6.35,31000,6.5,6.5,6.1,6.35,31000,0.0,1.0
2001-05-14,6.0,6.25,6.0,6.25,48800,6.0,6.25,6.0,6.25,48800,0.0,1.0
2001-05-15,6.05,6.14,5.95,6.14,535800,6.05,6.14,5.95,6.14,535800,0.0,1.0
2001-05-16,6.15,6.15,5.9,5.91,12800,6.15,6.15,5.9,5.91,12800,0.0,1.0
2001-05-17,6.35,6.46,6.2,6.22,28100,6.35,6.46,6.2,6.22,28100,0.0,1.0
2001-05-18,6.25,6.3,6.1,6.23,379400,6.25,6.3,6.1,6.23,379400,0.0,1.0
2001-05-21,6.05,6.27,6.01,6.185,10800,6.05,6.27,6.01,6.185,10800,0.0,1.0
2001-05-22,6.3,6.3,6.05,6.05,2200,6.3,6.3,6.05,6.05,2200,0.0,1.0
2001-05-23,6.4,6.42,6.1,6.1,681700,6.4,6.42,6.1,6.1,681700,0.0,1.0
2001-05-24,6.95,6.95,6.41,6.42,34600,6.95,6.95,6.41,6.42,34600,0.0,1.0
2001-05-25,7.4,7.5,6.9,7.0,56200,7.4,7.5,6.9,7.0,56200,0.0,1.0
2001-05-29,7.05,7.3,6.9,7.3,44200,7.05,7.3,6.9,7.3,44200,0.0,1.0
2001-05-30,6.9,6.95,6.82,6.91,18600,6.9,6.95,6.82,6.91,18600,0.0,1.0
2001-05-31,6.8,7.0,6.65,7.0,12700,6.8,7.0,6.65,7.0,12700,0.0,1.0
2001-06-01,7.0,7.0,6.66,6.66,13100,7.0,7.0,6.66,6.66,13100,0.0,1.0
2001-06-04,7.0,7.0,6.6,7.0,18600,7.0,7.0,6.6,7.0,18600,0.0,1.0
2001-06-05,6.95,7.0,6.85,6.95,15100,6.95,7.0,6.85,6.95,15100,0.0,1.0
2001-06-06,7.0,7.05,6.85,6.86,26200,7.0,7.05,6.85,6.86,26200,0.0,1.0
2001-06-07,6.85,7.05,6.85,7.01,15200,6.85,7.05,6.85,7.01,15200,0.0,1.0
2001-06-08,6.6,7.04,6.41,6.9,69300,6.6,7.04,6.41,6.9,69300,0.0,1.0
2001-06-11,6.72,6.72,6.4,6.6,22100,6.72,6.72,6.4,6.6,22100,0.0,1.0
2001-06-12,6.8,6.98,6.54,6.72,16700,6.8,6.98,6.54,6.72,16700,0.0,1.0
2001-06-13,7.0,7.05,6.88,7.0,57000,7.0,7.05,6.88,7.0,57000,0.0,1.0
2001-06-14,7.0,7.1,6.85,7.0,93700,7.0,7.1,6.85,7.0,93700,0.0,1.0
2001-06-15,7.2,7.27,6.9,6.9,57700,7.2,7.27,6.9,6.9,57700,0.0,1.0
2001-06-18,7.2,7.48,7.1,7.19,500900,7.2,7.48,7.1,7.19,500900,0.0,1.0
2001-06-19,7.15,7.2,7.08,7.13,50000,7.15,7.2,7.08,7.13,50000,0.0,1.0
2001-06-20,7.2,7.22,7.1,7.15,18100,7.2,7.22,7.1,7.15,18100,0.0,1.0
2001-06-21,7.35,7.35,7.15,7.24,212300,7.35,7.35,7.15,7.24,212300,0.0,1.0
2001-06-22,7.21,7.3,7.15,7.25,27200,7.21,7.3,7.15,7.25,27200,0.0,1.0
2001-06-25,7.23,7.32,7.15,7.25,27400,7.23,7.32,7.15,7.25,27400,0.0,1.0
2001-06-26,7.29,7.39,7.25,7.32,51800,7.29,7.39,7.25,7.32,51800,0.0,1.0
2001-06-27,7.63,7.63,7.3,7.31,738200,7.63,7.63,7.3,7.31,738200,0.0,1.0
2001-06-28,9.0,9.1,7.75,7.8,634500,9.0,9.1,7.75,7.8,634500,0.0,1.0
2001-06-29,8.96,9.09,8.7,9.09,390500,8.96,9.09,8.7,9.09,390500,0.0,1.0
2001-07-02,8.85,8.92,8.45,8.6,118800,8.85,8.92,8.45,8.6,118800,0.0,1.0
2001-07-03,8.7,8.8,8.65,8.71,79100,8.7,8.8,8.65,8.71,79100,0.0,1.0
2001-07-05,8.45,8.87,8.45,8.75,3400,8.45,8.87,8.45,8.75,3400,0.0,1.0
2001-07-06,8.65,9.0,8.29,8.3,47700,8.65,9.0,8.29,8.3,47700,0.0,1.0
2001-07-09,9.4,9.5,8.8,9.0,158200,9.4,9.5,8.8,9.0,158200,0.0,1.0
2001-07-10,9.87,9.87,9.02,9.39,117700,9.87,9.87,9.02,9.39,117700,0.0,1.0
2001-07-11,9.9,10.1,9.52,9.76,336100,9.9,10.1,9.52,9.76,336100,0.0,1.0
2001-07-12,10.08,10.12,9.75,10.1,141800,10.08,10.12,9.75,10.1,141800,0.0,1.0
2001-07-13,10.4,11.2,10.0,10.0,238700,10.4,11.2,10.0,10.0,238700,0.0,1.0
2001-07-16,10.5,10.58,10.0,10.58,112300,10.5,10.58,10.0,10.58,112300,0.0,1.0
2001-07-17,10.27,10.5,10.02,10.15,63700,10.27,10.5,10.02,10.15,63700,0.0,1.0
2001-07-18,10.45,10.5,10.39,10.39,261200,10.45,10.5,10.39,10.39,261200,0.0,1.0
2001-07-19,10.4,11.0,10.05,10.36,104400,10.4,11.0,10.05,10.36,104400,0.0,1.0
2001-07-20,10.52,10.55,10.2,10.25,62800,10.52,10.55,10.2,10.25,62800,0.0,1.0
2001-07-23,11.05,11.2,10.4,10.45,628500,11.05,11.2,10.4,10.45,628500,0.0,1.0
2001-07-24,11.6,11.86,11.09,11.1,1029300,11.6,11.86,11.09,11.1,1029300,0.0,1.0
2001-07-25,11.25,11.56,11.0,11.55,26800,11.25,11.56,11.0,11.55,26800,0.0,1.0
2001-07-26,11.2,11.25,11.15,11.15,86100,11.2,11.25,11.15,11.15,86100,0.0,1.0
2001-07-27,10.92,11.18,10.48,11.0,29200,10.92,11.18,10.48,11.0,29200,0.0,1.0
2001-07-30,11.05,11.05,10.14,10.68,111100,11.05,11.05,10.14,10.68,111100,0.0,1.0
2001-07-31,11.4,12.1,11.0,11.0,298200,11.4,12.1,11.0,11.0,298200,0.0,1.0
2001-08-01,11.14,11.5,10.85,11.49,47800,11.14,11.5,10.85,11.49,47800,0.0,1.0
2001-08-02,11.35,11.5,10.97,11.25,49800,11.35,11.5,10.97,11.25,49800,0.0,1.0
2001-08-03,11.0,11.45,10.8,11.45,33000,11.0,11.45,10.8,11.45,33000,0.0,1.0
2001-08-06,10.82,11.0,10.67,10.98,24800,10.82,11.0,10.67,10.98,24800,0.0,1.0
2001-08-07,10.98,11.0,10.62,10.7,19400,10.98,11.0,10.62,10.7,19400,0.0,1.0
2001-08-08,10.7,11.04,10.61,10.86,23300,10.7,11.04,10.61,10.86,23300,0.0,1.0
2001-08-09,10.94,10.94,10.6,10.71,470300,10.94,10.94,10.6,10.71,470300,0.0,1.0
2001-08-10,11.29,11.55,10.77,10.94,140500,11.29,11.55,10.77,10.94,140500,0.0,1.0
2001-08-13,11.4,11.75,11.3,11.5,50900,11.4,11.75,11.3,11.5,50900,0.0,1.0
2001-08-14,12.2,12.3,11.45,11.71,815600,12.2,12.3,11.45,11.71,815600,0.0,1.0
2001-08-15,13.0,13.13,12.35,12.39,527400,13.0,13.13,12.35,12.39,527400,0.0,1.0
2001-08-16,12.3,13.16,12.2,12.95,158100,12.3,13.16,12.2,12.95,158100,0.0,1.0
2001-08-17,12.58,12.58,11.4,12.31,45300,12.58,12.58,11.4,12.31,45300,0.0,1.0
2001-08-20,12.58,12.58,12.58,12.58,118900,12.58,12.58,12.58,12.58,118900,0.0,1.0
2001-08-21,13.15,13.3,12.9,13.25,55100,13.15,13.3,12.9,13.25,55100,0.0,1.0
2001-08-22,13.5,13.55,13.04,13.25,211100,13.5,13.55,13.04,13.25,211100,0.0,1.0
2001-08-23,14.0,14.35,13.3,13.55,902600,14.0,14.35,13.3,13.55,902600,0.0,1.0
2001-08-24,13.6,14.25,13.6,14.25,189900,13.6,14.25,13.6,14.25,189900,0.0,1.0
2001-08-27,13.55,14.0,13.04,13.9,41800,13.55,14.0,13.04,13.9,41800,0.0,1.0
2001-08-28,13.6,13.75,13.4,13.4,162700,13.6,13.75,13.4,13.4,162700,0.0,1.0
2001-08-29,13.0,13.99,13.0,13.82,52600,13.0,13.99,13.0,13.82,52600,0.0,1.0
2001-08-30,13.25,13.5,12.6,13.5,88100,13.25,13.5,12.6,13.5,88100,0.0,1.0
2001-08-31,13.25,13.4,12.95,13.06,91500,13.25,13.4,12.95,13.06,91500,0.0,1.0
2001-09-04,13.55,13.55,13.15,13.45,60200,13.55,13.55,13.15,13.45,60200,0.0,1.0
2001-09-05,13.25,13.5,13.25,13.49,77100,13.25,13.5,13.25,13.49,77100,0.0,1.0
2001-09-06,12.68,13.25,12.3,13.25,101600,12.68,13.25,12.3,13.25,101600,0.0,1.0
2001-09-07,12.6,13.05,12.45,12.45,111300,12.6,13.05,12.45,12.45,111300,0.0,1.0
2001-09-10,12.0,12.55,11.09,12.55,203700,12.0,12.55,11.09,12.55,203700,0.0,1.0
2001-09-17,10.95,11.5,10.5,11.0,326100,10.95,11.5,10.5,11.0,326100,0.0,1.0
2001-09-18,11.0,11.2,10.5,10.99,157300,11.0,11.2,10.5,10.99,157300,0.0,1.0
2001-09-19,9.05,11.0,8.0,11.0,636800,9.05,11.0,8.0,11.0,636800,0.0,1.0
2001-09-20,8.5,9.8,8.25,9.8,146100,8.5,9.8,8.25,9.8,146100,0.0,1.0
2001-09-21,8.79,8.85,7.5,8.85,121100,8.79,8.85,7.5,8.85,121100,0.0,1.0
2001-09-24,8.85,9.48,8.85,9.0,61900,8.85,9.48,8.85,9.0,61900,0.0,1.0
2001-09-25,8.85,8.85,8.85,8.85,129900,8.85,8.85,8.85,8.85,129900,0.0,1.0
2001-09-26,10.65,11.0,10.02,10.02,103000,10.65,11.0,10.02,10.02,103000,0.0,1.0
2001-09-27,10.25,10.65,9.9,10.65,118900,10.25,10.65,9.9,10.65,118900,0.0,1.0
2001-09-28,11.05,11.05,10.13,10.45,68100,11.05,11.05,10.13,10.45,68100,0.0,1.0
2001-10-01,11.54,11.55,10.75,10.95,277800,11.54,11.55,10.75,10.95,277800,0.0,1.0
2001-10-02,11.55,11.6,11.0,11.6,11900,11.55,11.6,11.0,11.6,11900,0.0,1.0
2001-10-03,11.8,12.1,11.38,12.1,170400,11.8,12.1,11.38,12.1,170400,0.0,1.0
2001-10-04,11.97,12.09,11.5,12.09,183600,11.97,12.09,11.5,12.09,183600,0.0,1.0
2001-10-05,12.7,13.0,11.75,13.0,237100,12.7,13.0,11.75,13.0,237100,0.0,1.0
2001-10-08,13.0,13.9,12.3,13.9,176300,13.0,13.9,12.3,13.9,176300,0.0,1.0
2001-10-09,13.15,13.45,12.9,13.45,166300,13.15,13.45,12.9,13.45,166300,0.0,1.0
2001-10-10,13.4,13.5,13.24,13.33,91600,13.4,13.5,13.24,13.33,91600,0.0,1.0
2001-10-11,13.55,13.75,13.38,13.48,278500,13.55,13.75,13.38,13.48,278500,0.0,1.0
2001-10-12,13.59,13.85,13.5,13.5,110300,13.59,13.85,13.5,13.5,110300,0.0,1.0
2001-10-15,13.9,13.9,13.0,13.6,111000,13.9,13.9,13.0,13.6,111000,0.0,1.0
2001-10-16,14.35,14.4,13.65,13.65,331200,14.35,14.4,13.65,13.65,331200,0.0,1.0
2001-10-17,14.05,14.53,14.0,14.5,108100,14.05,14.53,14.0,14.5,108100,0.0,1.0
2001-10-18,13.5,14.35,13.5,14.32,106800,13.5,14.35,13.5,14.32,106800,0.0,1.0
2001-10-19,13.9,13.9,12.93,13.39,113700,13.9,13.9,12.93,13.39,113700,0.0,1.0
2001-10-22,13.93,13.98,13.28,13.42,38400,13.93,13.98,13.28,13.42,38400,0.0,1.0
2001-10-23,13.41,13.94,13.41,13.94,55600,13.41,13.94,13.41,13.94,55600,0.0,1.0
2001-10-24,13.09,13.69,12.8,13.69,96100,13.09,13.69,12.8,13.69,96100,0.0,1.0
2001-10-25,12.93,13.01,12.7,13.0,235200,12.93,13.01,12.7,13.0,235200,0.0,1.0
2001-10-26,13.41,13.48,11.8,12.75,269100,13.41,13.48,11.8,12.75,269100,0.0,1.0
2001-10-29,12.6,13.04,12.25,13.04,102400,12.6,13.04,12.25,13.04,102400,0.0,1.0
2001-10-30,12.65,12.83,12.6,12.83,19900,12.65,12.83,12.6,12.83,19900,0.0,1.0
2001-10-31,13.05,13.41,12.56,12.56,227700,13.05,13.41,12.56,12.56,227700,0.0,1.0
2001-11-01,14.27,14.4,13.2,13.2,453400,14.27,14.4,13.2,13.2,453400,0.0,1.0
2001-11-02,15.02,15.2,14.4,14.5,915900,15.02,15.2,14.4,14.5,915900,0.0,1.0
2001-11-05,16.0,16.02,15.29,15.49,958100,16.0,16.02,15.29,15.49,958100,0.0,1.0
2001-11-06,15.9,16.42,15.49,16.41,555700,15.9,16.42,15.49,16.41,555700,0.0,1.0
2001-11-07,15.86,16.04,14.6,16.04,179200,15.86,16.04,14.6,16.04,179200,0.0,1.0
2001-11-08,14.97,16.3,14.65,15.55,103700,14.97,16.3,14.65,15.55,103700,0.0,1.0
2001-11-09,14.81,15.2,14.8,15.12,113000,14.81,15.2,14.8,15.12,113000,0.0,1.0
2001-11-12,15.9,15.98,14.84,15.0,158100,15.9,15.98,14.84,15.0,158100,0.0,1.0
2001-11-13,16.98,17.0,15.91,15.99,527000,16.98,17.0,15.91,15.99,527000,0.0,1.0
2001-11-14,17.05,17.19,16.9,16.96,670700,17.05,17.19,16.9,16.96,670700,0.0,1.0
2001-11-15,16.97,17.1,16.8,17.1,392500,16.97,17.1,16.8,17.1,392500,0.0,1.0
2001-11-16,16.73,17.1,16.72,16.99,284600,16.73,17.1,16.72,16.99,284600,0.0,1.0
2001-11-19,16.82,16.85,16.67,16.7,49400,16.82,16.85,16.67,16.7,49400,0.0,1.0
2001-11-20,16.7,16.85,16.6,16.84,103500,16.7,16.85,16.6,16.84,103500,0.0,1.0
2001-11-21,16.66,16.75,16.1,16.75,24100,16.66,16.75,16.1,16.75,24100,0.0,1.0
2001-11-23,16.32,16.58,16.32,16.58,12400,16.32,16.58,16.32,16.58,12400,0.0,1.0
2001-11-26,16.0,16.55,15.75,16.25,58200,16.0,16.55,15.75,16.25,58200,0.0,1.0
2001-11-27,16.4,16.5,15.77,15.77,48100,16.4,16.5,15.77,15.77,48100,0.0,1.0
2001-11-28,16.01,16.5,15.9,16.5,134500,16.01,16.5,15.9,16.5,134500,0.0,1.0
2001-11-29,16.2,16.43,16.0,16.01,52100,16.2,16.43,16.0,16.01,52100,0.0,1.0
2001-11-30,16.5,17.0,16.11,16.38,369400,16.5,17.0,16.11,16.38,369400,0.0,1.0
2001-12-03,16.69,16.93,16.06,16.93,167900,16.69,16.93,16.06,16.93,167900,0.0,1.0
2001-12-04,16.48,16.75,16.15,16.3,103000,16.48,16.75,16.15,16.3,103000,0.0,1.0
2001-12-05,16.25,16.69,15.87,16.6,171500,16.25,16.69,15.87,16.6,171500,0.0,1.0
2001-12-06,18.0,18.3,16.0,18.3,637500,18.0,18.3,16.0,18.3,637500,0.0,1.0
2001-12-07,18.0,18.75,17.78,18.75,340600,18.0,18.75,17.78,18.75,340600,0.0,1.0
2001-12-10,17.9,18.05,17.85,18.05,210600,17.9,18.05,17.85,18.05,210600,0.0,1.0
2001-12-11,18.0,18.1,17.9,18.1,123100,18.0,18.1,17.9,18.1,123100,0.0,1.0
2001-12-12,17.35,18.05,16.09,17.91,464100,17.35,18.05,16.09,17.91,464100,0.0,1.0
2001-12-13,16.7,17.5,16.0,17.35,50300,16.7,17.5,16.0,17.35,50300,0.0,1.0
2001-12-14,17.0,17.04,16.46,16.7,62100,17.0,17.04,16.46,16.7,62100,0.0,1.0
2001-12-17,17.5,17.7,16.26,16.29,99600,17.5,17.7,16.26,16.29,99600,0.0,1.0
2001-12-18,17.5,17.55,16.9,16.91,828300,17.5,17.55,16.9,16.91,828300,0.0,1.0
2001-12-19,17.61,17.75,17.3,17.55,47900,17.61,17.75,17.3,17.55,47900,0.0,1.0
2001-12-20,17.04,17.52,17.02,17.41,45000,17.04,17.52,17.02,17.41,45000,0.0,1.0
2001-12-21,17.1,17.39,17.05,17.05,30400,17.1,17.39,17.05,17.05,30400,0.0,1.0
2001-12-24,17.29,17.5,17.1,17.1,14900,17.29,17.5,17.1,17.1,14900,0.0,1.0
2001-12-26,18.2,18.27,17.31,17.31,117700,18.2,18.27,17.31,17.31,117700,0.0,1.0
2001-12-27,18.08,18.23,17.86,18.1,125000,18.08,18.23,17.86,18.1,125000,0.0,1.0
2001-12-28,18.05,18.08,17.9,18.08,102100,18.05,18.08,17.9,18.08,102100,0.0,1.0
2001-12-31,18.1,18.58,18.01,18.06,235900,18.1,18.58,18.01,18.06,235900,0.0,1.0
2002-01-02,17.55,18.2,17.3,17.75,78900,17.55,18.2,17.3,17.75,78900,0.0,1.0
2002-01-03,18.0,18.1,17.3,18.1,70600,18.0,18.1,17.3,18.1,70600,0.0,1.0
2002-01-04,19.0,19.14,18.05,18.1,125600,19.0,19.14,18.05,18.1,125600,0.0,1.0
2002-01-07,19.25,19.8,18.95,19.45,248900,19.25,19.8,18.95,19.45,248900,0.0,1.0
2002-01-08,18.9,19.35,18.55,19.35,87500,18.9,19.35,18.55,19.35,87500,0.0,1.0
2002-01-09,18.86,19.18,18.75,18.99,171100,18.86,19.18,18.75,18.99,171100,0.0,1.0
2002-01-10,19.16,19.16,18.86,18.86,124500,19.16,19.16,18.86,18.86,124500,0.0,1.0
2002-01-11,19.05,19.16,18.92,19.05,84900,19.05,19.16,18.92,19.05,84900,0.0,1.0
2002-01-14,19.25,19.25,18.8,19.15,91300,19.25,19.25,18.8,19.15,91300,0.0,1.0
2002-01-15,19.45,19.85,18.96,19.2,117300,19.45,19.85,18.96,19.2,117300,0.0,1.0
2002-01-16,19.91,20.0,19.01,19.3,191700,19.91,20.0,19.01,19.3,191700,0.0,1.0
2002-01-17,21.2,21.7,19.9,19.99,581600,21.2,21.7,19.9,19.99,581600,0.0,1.0
2002-01-18,20.85,21.4,20.0,21.18,462000,20.85,21.4,20.0,21.18,462000,0.0,1.0
2002-01-22,20.95,21.0,20.6,20.95,78900,20.95,21.0,20.6,20.95,78900,0.0,1.0
2002-01-23,20.85,20.95,20.63,20.95,27800,20.85,20.95,20.63,20.95,27800,0.0,1.0
2002-01-24,21.4,21.4,20.82,20.89,168600,21.4,21.4,20.82,20.89,168600,0.0,1.0
2002-01-25,21.85,22.1,21.19,21.45,99500,21.85,22.1,21.19,21.45,99500,0.0,1.0
2002-01-28,22.09,22.19,21.92,22.05,67300,22.09,22.19,21.92,22.05,67300,0.0,1.0
2002-01-29,21.3,22.2,20.92,22.2,67300,21.3,22.2,20.92,22.2,67300,0.0,1.0
2002-01-30,20.59,21.39,20.55,21.39,110800,20.59,21.39,20.55,21.39,110800,0.0,1.0
2002-01-31,19.89,20.84,19.22,20.84,381500,19.89,20.84,19.22,20.84,381500,0.0,1.0
2002-02-01,20.09,20.7,19.75,20.7,163200,20.09,20.7,19.75,20.7,163200,0.0,1.0
2002-02-04,20.25,20.34,19.9,19.91,64800,20.25,20.34,19.9,19.91,64800,0.0,1.0
2002-02-05,19.76,20.3,18.81,20.1,64100,19.76,20.3,18.81,20.1,64100,0.0,1.0
2002-02-06,19.0,19.76,18.92,19.76,127400,19.0,19.76,18.92,19.76,127400,0.0,1.0
2002-02-07,20.12,20.14,19.09,19.09,59300,20.12,20.14,19.09,19.09,59300,0.0,1.0
2002-02-08,21.0,21.2,20.12,20.13,210100,21.0,21.2,20.12,20.13,210100,0.0,1.0
2002-02-11,21.74,21.75,20.91,20.91,103100,21.74,21.75,20.91,20.91,103100,0.0,1.0
2002-02-12,21.45,21.8,21.15,21.79,421800,21.45,21.8,21.15,21.79,421800,0.0,1.0
2002-02-13,18.8,21.46,18.7,21.46,1120800,18.8,21.46,18.7,21.46,1120800,0.0,1.0
2002-02-14,18.3,18.55,16.27,18.4,1028000,18.3,18.55,16.27,18.4,1028000,0.0,1.0
2002-02-15,17.4,18.7,17.25,18.25,132000,17.4,18.7,17.25,18.25,132000,0.0,1.0
2002-02-19,16.91,17.4,16.29,17.27,282700,16.91,17.4,16.29,17.27,282700,0.0,1.0
2002-02-20,18.01,18.4,16.7,18.4,109400,18.01,18.4,16.7,18.4,109400,0.0,1.0
2002-02-21,17.75,18.05,17.41,18.05,256700,17.75,18.05,17.41,18.05,256700,0.0,1.0
2002-02-22,18.02,18.25,17.45,17.6,222600,18.02,18.25,17.45,17.6,222600,0.0,1.0
2002-02-25,17.27,18.25,16.93,18.05,115900,17.27,18.25,16.93,18.05,115900,0.0,1.0
2002-02-26,16.94,17.3,16.8,17.08,105500,16.94,17.3,16.8,17.08,105500,0.0,1.0
2002-02-27,17.41,17.94,17.0,17.06,93800,17.41,17.94,17.0,17.06,93800,0.0,1.0
2002-02-28,18.13,18.15,17.5,17.5,265000,18.13,18.15,17.5,17.5,265000,0.0,1.0
2002-03-01,18.1,18.14,17.9,18.14,77900,18.1,18.14,17.9,18.14,77900,0.0,1.0
2002-03-04,17.6,18.55,17.55,18.09,251300,17.6,18.55,17.55,18.09,251300,0.0,1.0
2002-03-05,18.5,18.5,17.5,17.5,86200,18.5,18.5,17.5,17.5,86200,0.0,1.0
2002-03-06,18.85,18.95,18.49,18.5,54600,18.85,18.95,18.49,18.5,54600,0.0,1.0
2002-03-07,19.7,19.75,18.65,18.66,133000,19.7,19.75,18.65,18.66,133000,0.0,1.0
2002-03-08,19.0,19.79,18.8,19.51,135700,19.0,19.79,18.8,19.51,135700,0.0,1.0
2002-03-11,18.35,19.11,17.86,19.11,65100,18.35,19.11,17.86,19.11,65100,0.0,1.0
2002-03-12,19.09,19.8,18.3,18.4,283000,19.09,19.8,18.3,18.4,283000,0.0,1.0
2002-03-13,17.86,19.0,17.86,19.0,406900,17.86,19.0,17.86,19.0,406900,0.0,1.0
2002-03-14,18.75,18.8,17.7,18.8,449300,18.75,18.8,17.7,18.8,449300,0.0,1.0
2002-03-15,18.95,19.12,18.55,18.69,158700,18.95,19.12,18.55,18.69,158700,0.0,1.0
2002-03-18,18.65,18.93,18.42,18.93,229100,18.65,18.93,18.42,18.93,229100,0.0,1.0
2002-03-19,18.85,19.0,18.5,18.53,145100,18.85,19.0,18.5,18.53,145100,0.0,1.0
2002-03-20,18.6,18.8,18.35,18.8,271100,18.6,18.8,18.35,18.8,271100,0.0,1.0
2002-03-21,18.95,19.15,18.6,19.15,173100,18.95,19.15,18.6,19.15,173100,0.0,1.0
2002-03-22,18.95,19.07,18.85,18.85,384800,18.95,19.07,18.85,18.85,384800,0.0,1.0
2002-03-25,18.65,19.04,18.11,19.04,60800,18.65,19.04,18.11,19.04,60800,0.0,1.0
2002-03-26,18.27,18.75,18.24,18.5,33500,18.27,18.75,18.24,18.5,33500,0.0,1.0
2002-03-27,17.2,18.45,17.03,18.24,128600,17.2,18.45,17.03,18.24,128600,0.0,1.0
2002-03-28,17.0,17.6,16.87,17.16,371400,17.0,17.6,16.87,17.16,371400,0.0,1.0
2002-04-01,17.05,17.35,16.66,17.35,139700,17.05,17.35,16.66,17.35,139700,0.0,1.0
2002-04-02,16.88,17.05,16.6,16.87,197200,16.88,17.05,16.6,16.87,197200,0.0,1.0
2002-04-03,17.01,17.18,16.55,16.78,102600,17.01,17.18,16.55,16.78,102600,0.0,1.0
2002-04-04,17.66,17.69,17.1,17.1,130800,17.66,17.69,17.1,17.1,130800,0.0,1.0
2002-04-05,17.64,18.03,17.47,17.51,213900,17.64,18.03,17.47,17.51,213900,0.0,1.0
2002-04-08,17.65,18.0,17.32,17.45,126900,17.65,18.0,17.32,17.45,126900,0.0,1.0
2002-04-09,17.1,17.8,17.0,17.5,145800,17.1,17.8,17.0,17.5,145800,0.0,1.0
2002-04-10,17.25,17.25,17.0,17.11,158000,17.25,17.25,17.0,17.11,158000,0.0,1.0
2002-04-11,17.14,17.44,17.07,17.1,54400,17.14,17.44,17.07,17.1,54400,0.0,1.0
2002-04-12,17.15,17.24,17.06,17.08,22600,17.15,17.24,17.06,17.08,22600,0.0,1.0
2002-04-15,16.9,17.2,16.85,17.07,60300,16.9,17.2,16.85,17.07,60300,0.0,1.0
2002-04-16,16.1,16.85,15.57,16.76,370700,16.1,16.85,15.57,16.76,370700,0.0,1.0
2002-04-17,15.44,16.15,15.09,16.11,235500,15.44,16.15,15.09,16.11,235500,0.0,1.0
2002-04-18,15.54,16.0,15.25,15.27,447400,15.54,16.0,15.25,15.27,447400,0.0,1.0
2002-04-19,15.65,15.75,15.48,15.6,333900,15.65,15.75,15.48,15.6,333900,0.0,1.0
2002-04-22,15.75,15.9,15.65,15.7,179200,15.75,15.9,15.65,15.7,179200,0.0,1.0
2002-04-23,15.92,15.92,15.55,15.6,170200,15.92,15.92,15.55,15.6,170200,0.0,1.0
2002-04-24,15.91,15.96,15.85,15.9,100300,15.91,15.96,15.85,15.9,100300,0.0,1.0
2002-04-25,15.92,15.98,15.75,15.85,101900,15.92,15.98,15.75,15.85,101900,0.0,1.0
2002-04-26,15.8,15.94,15.75,15.84,60800,15.8,15.94,15.75,15.84,60800,0.0,1.0
2002-04-29,16.1,16.1,15.8,15.8,133300,16.1,16.1,15.8,15.8,133300,0.0,1.0
2002-04-30,16.39,17.11,15.85,16.13,198100,16.39,17.11,15.85,16.13,198100,0.0,1.0
2002-05-01,16.1,16.91,15.98,16.5,144700,16.1,16.91,15.98,16.5,144700,0.0,1.0
2002-05-02,16.75,16.9,16.0,16.0,66900,16.75,16.9,16.0,16.0,66900,0.0,1.0
2002-05-03,16.75,16.92,16.41,16.75,48800,16.75,16.92,16.41,16.75,48800,0.0,1.0
2002-05-06,16.85,17.13,16.4,16.4,54200,16.85,17.13,16.4,16.4,54200,0.0,1.0
2002-05-07,17.0,17.09,16.82,17.08,72700,17.0,17.09,16.82,17.08,72700,0.0,1.0
2002-05-08,17.66,17.7,17.05,17.05,87900,17.66,17.7,17.05,17.05,87900,0.0,1.0
2002-05-09,17.13,17.69,16.96,17.55,39400,17.13,17.69,16.96,17.55,39400,0.0,1.0
2002-05-10,17.3,17.47,17.15,17.16,21200,17.3,17.47,17.15,17.16,21200,0.0,1.0
2002-05-13,18.04,18.15,17.35,17.4,421100,18.04,18.15,17.35,17.4,421100,0.0,1.0
2002-05-14,18.29,18.31,17.75,18.29,176800,18.29,18.31,17.75,18.29,176800,0.0,1.0
2002-05-15,18.3,18.3,18.17,18.17,34200,18.3,18.3,18.17,18.17,34200,0.0,1.0
2002-05-16,18.2,18.28,18.15,18.25,97400,18.2,18.28,18.15,18.25,97400,0.0,1.0
2002-05-17,17.52,18.3,17.45,18.28,127600,17.52,18.3,17.45,18.28,127600,0.0,1.0
2002-05-20,15.68,17.55,15.68,17.55,289700,15.68,17.55,15.68,17.55,289700,0.0,1.0
2002-05-21,13.9,16.1,13.62,15.5,677500,13.9,16.1,13.62,15.5,677500,0.0,1.0
2002-05-22,13.99,14.05,13.75,13.99,560700,13.99,14.05,13.75,13.99,560700,0.0,1.0
2002-05-23,14.45,15.0,14.03,14.03,203500,14.45,15.0,14.03,14.03,203500,0.0,1.0
2002-05-24,14.25,14.78,14.08,14.55,103400,14.25,14.78,14.08,14.55,103400,0.0,1.0
2002-05-28,13.0,14.7,12.93,14.45,285800,13.0,14.7,12.93,14.45,285800,0.0,1.0
2002-05-29,13.66,13.66,12.65,13.19,495500,13.66,13.66,12.65,13.19,495500,0.0,1.0
2002-05-30,13.7,13.88,13.5,13.66,635800,13.7,13.88,13.5,13.66,635800,0.0,1.0
2002-05-31,14.09,14.15,13.85,13.91,335500,14.09,14.15,13.85,13.91,335500,0.0,1.0
2002-06-03,13.08,14.25,13.0,14.09,253800,13.08,14.25,13.0,14.09,253800,0.0,1.0
2002-06-04,13.1,13.45,12.95,13.0,248800,13.1,13.45,12.95,13.0,248800,0.0,1.0
2002-06-05,13.85,13.88,13.15,13.22,209500,13.85,13.88,13.15,13.22,209500,0.0,1.0
2002-06-06,13.48,13.99,13.46,13.51,377300,13.48,13.99,13.46,13.51,377300,0.0,1.0
2002-06-07,12.6,13.49,12.5,13.49,809000,12.6,13.49,12.5,13.49,809000,0.0,1.0
2002-06-10,11.34,12.68,10.95,12.51,567700,11.34,12.68,10.95,12.51,567700,0.0,1.0
2002-06-11,11.36,11.98,11.21,11.45,322200,11.36,11.98,11.21,11.45,322200,0.0,1.0
2002-06-12,12.2,12.76,11.65,11.67,132700,12.2,12.76,11.65,11.67,132700,0.0,1.0
2002-06-13,12.98,13.1,11.88,12.16,71300,12.98,13.1,11.88,12.16,71300,0.0,1.0
2002-06-14,12.35,12.67,12.13,12.66,56900,12.35,12.67,12.13,12.66,56900,0.0,1.0
2002-06-17,12.32,13.0,12.21,12.21,59600,12.32,13.0,12.21,12.21,59600,0.0,1.0
2002-06-18,12.4,12.7,12.1,12.4,237100,12.4,12.7,12.1,12.4,237100,0.0,1.0
2002-06-19,13.23,13.53,12.1,12.22,406600,13.23,13.53,12.1,12.22,406600,0.0,1.0
2002-06-20,12.63,13.4,12.5,13.3,142700,12.63,13.4,12.5,13.3,142700,0.0,1.0
2002-06-21,13.19,13.2,12.6,12.74,80700,13.19,13.2,12.6,12.74,80700,0.0,1.0
2002-06-24,13.42,13.75,13.02,13.2,246500,13.42,13.75,13.02,13.2,246500,0.0,1.0
2002-06-25,14.9,16.15,14.11,14.4,462900,14.9,16.15,14.11,14.4,462900,0.0,1.0
2002-06-26,15.0,15.25,13.5,13.5,195700,15.0,15.25,13.5,13.5,195700,0.0,1.0
2002-06-27,15.93,16.0,14.92,14.96,525800,15.93,16.0,14.92,14.96,525800,0.0,1.0
2002-06-28,15.99,16.4,15.05,15.9,1085400,15.99,16.4,15.05,15.9,1085400,0.0,1.0
2002-07-01,13.5,15.74,13.3,15.5,215800,13.5,15.74,13.3,15.5,215800,0.0,1.0
2002-07-02,12.14,14.17,11.94,13.65,213000,12.14,14.17,11.94,13.65,213000,0.0,1.0
2002-07-03,13.13,13.26,11.99,12.14,204800,13.13,13.26,11.99,12.14,204800,0.0,1.0
2002-07-05,12.68,13.4,12.41,13.35,59600,12.68,13.4,12.41,13.35,59600,0.0,1.0
2002-07-08,13.3,13.65,12.66,12.79,162100,13.3,13.65,12.66,12.79,162100,0.0,1.0
2002-07-09,12.26,13.44,12.1,13.25,171300,12.26,13.44,12.1,13.25,171300,0.0,1.0
2002-07-10,12.36,12.47,11.67,12.42,166300,12.36,12.47,11.67,12.42,166300,0.0,1.0
2002-07-11,12.5,12.5,12.0,12.01,159200,12.5,12.5,12.0,12.01,159200,0.0,1.0
2002-07-12,13.71,13.71,12.5,12.5,319400,13.71,13.71,12.5,12.5,319400,0.0,1.0
2002-07-15,13.45,13.75,12.99,13.51,246400,13.45,13.75,12.99,13.51,246400,0.0,1.0
2002-07-16,12.99,13.57,12.58,13.26,54500,12.99,13.57,12.58,13.26,54500,0.0,1.0
2002-07-17,12.8,13.1,12.42,12.99,66100,12.8,13.1,12.42,12.99,66100,0.0,1.0
2002-07-18,12.22,13.14,12.08,12.71,53000,12.22,13.14,12.08,12.71,53000,0.0,1.0
2002-07-19,12.0,12.45,11.85,12.05,191500,12.0,12.45,11.85,12.05,191500,0.0,1.0
2002-07-22,11.8,12.0,11.76,11.85,83100,11.8,12.0,11.76,11.85,83100,0.0,1.0
2002-07-23,10.28,11.99,10.24,11.9,154200,10.28,11.99,10.24,11.9,154200,0.0,1.0
2002-07-24,9.7,10.25,9.5,10.22,198400,9.7,10.25,9.5,10.22,198400,0.0,1.0
2002-07-25,9.08,9.759,8.95,9.75,116700,9.08,9.759,8.95,9.75,116700,0.0,1.0
2002-07-26,9.5,9.69,8.92,9.2,445200,9.5,9.69,8.92,9.2,445200,0.0,1.0
2002-07-29,8.25,11.25,7.51,11.0,360200,8.25,11.25,7.51,11.0,360200,0.0,1.0
2002-07-30,9.34,9.5,8.16,8.47,280200,9.34,9.5,8.16,8.47,280200,0.0,1.0
2002-07-31,8.84,9.35,8.76,9.1,538900,8.84,9.35,8.76,9.1,538900,0.0,1.0
2002-08-01,8.8,9.04,8.0,9.0,349200,8.8,9.04,8.0,9.0,349200,0.0,1.0
2002-08-02,8.371,8.74,8.03,8.74,167400,8.371,8.74,8.03,8.74,167400,0.0,1.0
2002-08-05,8.18,8.35,8.1,8.301,86300,8.18,8.35,8.1,8.301,86300,0.0,1.0
2002-08-06,8.5,8.63,8.16,8.18,128000,8.5,8.63,8.16,8.18,128000,0.0,1.0
2002-08-07,8.2,8.74,8.03,8.59,208700,8.2,8.74,8.03,8.59,208700,0.0,1.0
2002-08-08,8.41,8.44,8.04,8.29,65000,8.41,8.44,8.04,8.29,65000,0.0,1.0
2002-08-09,8.5,8.75,8.28,8.38,43600,8.5,8.75,8.28,8.38,43600,0.0,1.0
2002-08-12,8.75,8.75,8.25,8.451,53600,8.75,8.75,8.25,8.451,53600,0.0,1.0
2002-08-13,9.1,9.67,9.062,9.25,124000,9.1,9.67,9.062,9.25,124000,0.0,1.0
2002-08-14,9.48,9.48,8.6,8.83,112500,9.48,9.48,8.6,8.83,112500,0.0,1.0
2002-08-15,8.63,9.5,8.23,9.41,157000,8.63,9.5,8.23,9.41,157000,0.0,1.0
2002-08-16,9.608,9.92,8.28,8.51,109400,9.608,9.92,8.28,8.51,109400,0.0,1.0
2002-08-19,9.6,9.65,9.04,9.3,51600,9.6,9.65,9.04,9.3,51600,0.0,1.0
2002-08-20,8.96,9.97,8.96,9.69,89400,8.96,9.97,8.96,9.69,89400,0.0,1.0
2002-08-21,9.01,9.15,8.84,9.0,107100,9.01,9.15,8.84,9.0,107100,0.0,1.0
2002-08-22,9.2,9.27,8.76,9.17,90300,9.2,9.27,8.76,9.17,90300,0.0,1.0
2002-08-23,8.96,9.38,8.96,9.36,61500,8.96,9.38,8.96,9.36,61500,0.0,1.0
2002-08-26,9.46,9.46,8.75,8.97,12900,9.46,9.46,8.75,8.97,12900,0.0,1.0
2002-08-27,8.74,9.25,8.47,9.16,244500,8.74,9.25,8.47,9.16,244500,0.0,1.0
2002-08-28,8.77,9.199,8.77,8.79,61900,8.77,9.199,8.77,8.79,61900,0.0,1.0
2002-08-29,9.438,9.5,8.901,9.12,122500,9.438,9.5,8.901,9.12,122500,0.0,1.0
2002-08-30,9.22,9.228,9.03,9.21,67300,9.22,9.228,9.03,9.21,67300,0.0,1.0
2002-09-03,8.67,9.25,8.52,9.05,165200,8.67,9.25,8.52,9.05,165200,0.0,1.0
2002-09-04,8.68,8.78,8.55,8.55,79800,8.68,8.78,8.55,8.55,79800,0.0,1.0
2002-09-05,8.696,8.696,8.463,8.5,57800,8.696,8.696,8.463,8.5,57800,0.0,1.0
2002-09-06,8.74,8.89,8.6,8.61,25600,8.74,8.89,8.6,8.61,25600,0.0,1.0
2002-09-09,8.69,8.74,8.52,8.74,20700,8.69,8.74,8.52,8.74,20700,0.0,1.0
2002-09-10,8.3,8.7,8.15,8.69,171800,8.3,8.7,8.15,8.69,171800,0.0,1.0
2002-09-11,8.449,8.67,8.26,8.29,97600,8.449,8.67,8.26,8.29,97600,0.0,1.0
2002-09-12,8.02,8.55,7.98,8.549,85400,8.02,8.55,7.98,8.549,85400,0.0,1.0
2002-09-13,7.65,8.2,7.45,8.0,187900,7.65,8.2,7.45,8.0,187900,0.0,1.0
2002-09-16,8.13,8.13,7.8,7.8,237000,8.13,8.13,7.8,7.8,237000,0.0,1.0
2002-09-17,7.8,8.34,7.65,8.03,169700,7.8,8.34,7.65,8.03,169700,0.0,1.0
2002-09-18,6.93,7.04,6.23,7.0,636900,6.93,7.04,6.23,7.0,636900,0.0,1.0
2002-09-19,6.44,6.9,6.29,6.8,165500,6.44,6.9,6.29,6.8,165500,0.0,1.0
2002-09-20,5.09,6.43,4.87,6.39,1545900,5.09,6.43,4.87,6.39,1545900,0.0,1.0
2002-09-23,4.99,5.34,4.9,5.12,277800,4.99,5.34,4.9,5.12,277800,0.0,1.0
2002-09-24,4.61,5.12,4.44,5.041,169500,4.61,5.12,4.44,5.041,169500,0.0,1.0
2002-09-25,4.91,5.1,4.56,4.79,528800,4.91,5.1,4.56,4.79,528800,0.0,1.0
2002-09-26,4.95,5.19,4.9,5.15,143100,4.95,5.19,4.9,5.15,143100,0.0,1.0
2002-09-27,5.05,5.05,4.92,4.93,69600,5.05,5.05,4.92,4.93,69600,0.0,1.0
2002-09-30,5.03,5.1,4.85,5.04,87900,5.03,5.1,4.85,5.04,87900,0.0,1.0
2002-10-01,5.14,5.24,4.971,5.0,124000,5.14,5.24,4.971,5.0,124000,0.0,1.0
2002-10-02,5.16,5.22,4.999,5.08,250000,5.16,5.22,4.999,5.08,250000,0.0,1.0
2002-10-03,4.86,5.28,4.84,5.2,121800,4.86,5.28,4.84,5.2,121800,0.0,1.0
2002-10-04,5.02,5.08,4.8,5.02,30000,5.02,5.08,4.8,5.02,30000,0.0,1.0
2002-10-07,4.94,5.079,4.76,5.07,291300,4.94,5.079,4.76,5.07,291300,0.0,1.0
2002-10-08,4.81,4.99,4.71,4.96,108900,4.81,4.99,4.71,4.96,108900,0.0,1.0
2002-10-09,4.73,4.89,4.65,4.81,104600,4.73,4.89,4.65,4.81,104600,0.0,1.0
2002-10-10,4.71,4.79,4.6,4.71,209000,4.71,4.79,4.6,4.71,209000,0.0,1.0
2002-10-11,4.9,5.0,4.71,4.84,89500,4.9,5.0,4.71,4.84,89500,0.0,1.0
2002-10-14,4.93,5.0,4.8,4.9,70900,4.93,5.0,4.8,4.9,70900,0.0,1.0
2002-10-15,4.95,4.95,4.8,4.94,232500,4.95,4.95,4.8,4.94,232500,0.0,1.0
2002-10-16,4.65,4.94,4.57,4.94,106700,4.65,4.94,4.57,4.94,106700,0.0,1.0
2002-10-17,4.59,4.75,4.401,4.61,422300,4.59,4.75,4.401,4.61,422300,0.0,1.0
2002-10-18,4.911,4.96,4.45,4.59,47100,4.911,4.96,4.45,4.59,47100,0.0,1.0
2002-10-21,5.051,5.1,4.86,4.86,117100,5.051,5.1,4.86,4.86,117100,0.0,1.0
2002-10-22,4.94,5.08,4.94,5.06,41100,4.94,5.08,4.94,5.06,41100,0.0,1.0
2002-10-23,5.1,5.1,4.75,4.94,46800,5.1,5.1,4.75,4.94,46800,0.0,1.0
2002-10-24,5.12,5.2,5.05,5.1,37200,5.12,5.2,5.05,5.1,37200,0.0,1.0
2002-10-25,5.45,5.49,5.08,5.08,77700,5.45,5.49,5.08,5.08,77700,0.0,1.0
2002-10-28,5.49,5.75,5.4,5.45,69000,5.49,5.75,5.4,5.45,69000,0.0,1.0
2002-10-29,5.5,5.62,5.39,5.42,45000,5.5,5.62,5.39,5.42,45000,0.0,1.0
2002-10-30,5.52,5.68,5.475,5.49,79600,5.52,5.68,5.475,5.49,79600,0.0,1.0
2002-10-31,4.85,5.0,4.74,5.0,180400,4.85,5.0,4.74,5.0,180400,0.0,1.0
2002-11-01,4.98,4.984,4.76,4.89,64200,4.98,4.984,4.76,4.89,64200,0.0,1.0
2002-11-04,5.16,5.22,4.94,5.0,50500,5.16,5.22,4.94,5.0,50500,0.0,1.0
2002-11-05,5.13,5.2,5.05,5.13,446300,5.13,5.2,5.05,5.13,446300,0.0,1.0
2002-11-06,5.22,5.25,5.0,5.08,27200,5.22,5.25,5.0,5.08,27200,0.0,1.0
2002-11-07,5.81,5.85,5.24,5.25,65800,5.81,5.85,5.24,5.25,65800,0.0,1.0
2002-11-08,6.351,6.53,5.85,5.92,152300,6.351,6.53,5.85,5.92,152300,0.0,1.0
2002-11-11,5.96,6.46,5.95,6.35,55400,5.96,6.46,5.95,6.35,55400,0.0,1.0
2002-11-12,5.51,6.03,5.46,5.95,75400,5.51,6.03,5.46,5.95,75400,0.0,1.0
2002-11-13,6.04,6.25,5.65,5.7,77900,6.04,6.25,5.65,5.7,77900,0.0,1.0
2002-11-14,6.23,6.25,6.0,6.06,25300,6.23,6.25,6.0,6.06,25300,0.0,1.0
2002-11-15,6.12,6.248,6.1,6.248,23400,6.12,6.248,6.1,6.248,23400,0.0,1.0
2002-11-18,6.01,6.22,6.0,6.22,19400,6.01,6.22,6.0,6.22,19400,0.0,1.0
2002-11-19,6.0,6.0,5.9,6.0,74600,6.0,6.0,5.9,6.0,74600,0.0,1.0
2002-11-20,5.87,6.0,5.869,5.99,56800,5.87,6.0,5.869,5.99,56800,0.0,1.0
2002-11-21,5.9,5.95,5.85,5.9,194300,5.9,5.95,5.85,5.9,194300,0.0,1.0
2002-11-22,5.9,5.92,5.86,5.89,51700,5.9,5.92,5.86,5.89,51700,0.0,1.0
2002-11-25,5.9,6.09,5.85,5.89,183300,5.9,6.09,5.85,5.89,183300,0.0,1.0
2002-11-26,5.81,5.95,5.8,5.93,76900,5.81,5.95,5.8,5.93,76900,0.0,1.0
2002-11-27,6.0,6.03,5.81,5.81,116700,6.0,6.03,5.81,5.81,116700,0.0,1.0
2002-11-29,5.949,6.05,5.81,6.05,64700,5.949,6.05,5.81,6.05,64700,0.0,1.0
2002-12-02,5.85,6.0,5.81,5.939,106500,5.85,6.0,5.81,5.939,106500,0.0,1.0
2002-12-03,6.05,6.18,5.76,5.85,198400,6.05,6.18,5.76,5.85,198400,0.0,1.0
2002-12-04,6.36,6.5,5.95,6.1,61200,6.36,6.5,5.95,6.1,61200,0.0,1.0
2002-12-05,6.56,6.66,6.24,6.45,50000,6.56,6.66,6.24,6.45,50000,0.0,1.0
2002-12-06,7.6,7.75,6.56,6.56,169900,7.6,7.75,6.56,6.56,169900,0.0,1.0
2002-12-09,7.98,8.09,7.31,7.501,106400,7.98,8.09,7.31,7.501,106400,0.0,1.0
2002-12-10,7.89,8.0,7.85,7.99,43800,7.89,8.0,7.85,7.99,43800,0.0,1.0
2002-12-11,7.89,8.0,7.69,7.78,79000,7.89,8.0,7.69,7.78,79000,0.0,1.0
2002-12-12,7.361,7.89,7.361,7.89,152800,7.361,7.89,7.361,7.89,152800,0.0,1.0
2002-12-13,6.96,7.45,6.76,7.29,53800,6.96,7.45,6.76,7.29,53800,0.0,1.0
2002-12-16,7.04,7.1,6.55,7.06,93600,7.04,7.1,6.55,7.06,93600,0.0,1.0
2002-12-17,7.38,7.48,6.86,6.86,156600,7.38,7.48,6.86,6.86,156600,0.0,1.0
2002-12-18,7.17,7.39,7.09,7.39,329200,7.17,7.39,7.09,7.39,329200,0.0,1.0
2002-12-19,7.05,7.2,7.0,7.12,203400,7.05,7.2,7.0,7.12,203400,0.0,1.0
2002-12-20,7.469,7.5,6.9,7.18,152600,7.469,7.5,6.9,7.18,152600,0.0,1.0
2002-12-23,7.52,7.8,7.21,7.5,57900,7.52,7.8,7.21,7.5,57900,0.0,1.0
2002-12-24,7.9,7.9,7.6,7.699,41200,7.9,7.9,7.6,7.699,41200,0.0,1.0
2002-12-26,7.9,8.0,7.6,7.9,18700,7.9,8.0,7.6,7.9,18700,0.0,1.0
2002-12-27,7.95,8.0,7.68,7.76,34000,7.95,8.0,7.68,7.76,34000,0.0,1.0
2002-12-30,7.68,7.91,7.42,7.62,97900,7.68,7.91,7.42,7.62,97900,0.0,1.0
2002-12-31,7.51,8.0,7.203,7.82,81600,7.51,8.0,7.203,7.82,81600,0.0,1.0
2003-01-02,7.759,7.95,7.24,7.66,56600,7.759,7.95,7.24,7.66,56600,0.0,1.0
2003-01-03,7.83,7.95,7.4,7.59,31800,7.83,7.95,7.4,7.59,31800,0.0,1.0
2003-01-06,8.21,8.4,7.79,7.839,39500,8.21,8.4,7.79,7.839,39500,0.0,1.0
2003-01-07,7.9,8.46,7.9,8.1,75700,7.9,8.46,7.9,8.1,75700,0.0,1.0
2003-01-08,7.39,7.82,7.2,7.82,94100,7.39,7.82,7.2,7.82,94100,0.0,1.0
2003-01-09,7.55,7.94,7.3,7.35,74600,7.55,7.94,7.3,7.35,74600,0.0,1.0
2003-01-10,7.73,7.8,7.27,7.55,42600,7.73,7.8,7.27,7.55,42600,0.0,1.0
2003-01-13,7.57,7.74,7.5,7.54,17000,7.57,7.74,7.5,7.54,17000,0.0,1.0
2003-01-14,7.66,7.9,7.56,7.63,86700,7.66,7.9,7.56,7.63,86700,0.0,1.0
2003-01-15,7.78,7.85,7.27,7.5,199400,7.78,7.85,7.27,7.5,199400,0.0,1.0
2003-01-16,7.66,7.89,7.6,7.75,67200,7.66,7.89,7.6,7.75,67200,0.0,1.0
2003-01-17,7.96,8.0,7.6,7.6,126200,7.96,8.0,7.6,7.6,126200,0.0,1.0
2003-01-21,7.56,7.99,7.38,7.95,42400,7.56,7.99,7.38,7.95,42400,0.0,1.0
2003-01-22,7.43,7.6,7.35,7.52,47100,7.43,7.6,7.35,7.52,47100,0.0,1.0
2003-01-23,7.411,7.53,7.4,7.47,41500,7.411,7.53,7.4,7.47,41500,0.0,1.0
2003-01-24,7.37,7.44,7.35,7.41,28800,7.37,7.44,7.35,7.41,28800,0.0,1.0
2003-01-27,7.31,7.35,7.28,7.35,23800,7.31,7.35,7.28,7.35,23800,0.0,1.0
2003-01-28,7.44,7.45,7.3,7.31,31900,7.44,7.45,7.3,7.31,31900,0.0,1.0
2003-01-29,7.44,7.45,7.3,7.31,94700,7.44,7.45,7.3,7.31,94700,0.0,1.0
2003-01-30,7.551,7.68,7.5,7.55,46200,7.551,7.68,7.5,7.55,46200,0.0,1.0
2003-01-31,7.7,7.73,7.5,7.5,44300,7.7,7.73,7.5,7.5,44300,0.0,1.0
2003-02-03,7.59,7.74,7.52,7.7,127100,7.59,7.74,7.52,7.7,127100,0.0,1.0
2003-02-04,7.69,7.75,7.51,7.59,69000,7.69,7.75,7.51,7.59,69000,0.0,1.0
2003-02-05,7.7,7.73,7.532,7.58,62400,7.7,7.73,7.532,7.58,62400,0.0,1.0
2003-02-06,7.73,7.75,7.63,7.75,54900,7.73,7.75,7.63,7.75,54900,0.0,1.0
2003-02-07,7.77,8.0,7.65,7.69,258600,7.77,8.0,7.65,7.69,258600,0.0,1.0
2003-02-10,7.83,7.84,7.75,7.8,121800,7.83,7.84,7.75,7.8,121800,0.0,1.0
2003-02-11,7.77,7.9,7.71,7.71,102600,7.77,7.9,7.71,7.71,102600,0.0,1.0
2003-02-12,7.71,7.88,7.7,7.81,28200,7.71,7.88,7.7,7.81,28200,0.0,1.0
2003-02-13,7.55,7.69,7.45,7.69,59500,7.55,7.69,7.45,7.69,59500,0.0,1.0
2003-02-14,7.68,7.693,7.51,7.55,11000,7.68,7.693,7.51,7.55,11000,0.0,1.0
2003-02-18,7.73,7.8,7.6,7.6,41800,7.73,7.8,7.6,7.6,41800,0.0,1.0
2003-02-19,7.39,7.8,7.26,7.6,126000,7.39,7.8,7.26,7.6,126000,0.0,1.0
2003-02-20,7.21,7.4,7.2,7.37,133600,7.21,7.4,7.2,7.37,133600,0.0,1.0
2003-02-21,6.95,7.25,6.81,7.21,186100,6.95,7.25,6.81,7.21,186100,0.0,1.0
2003-02-24,6.44,6.95,6.25,6.95,198400,6.44,6.95,6.25,6.95,198400,0.0,1.0
2003-02-25,6.4,6.48,6.3,6.48,87000,6.4,6.48,6.3,6.48,87000,0.0,1.0
2003-02-26,6.33,6.45,6.15,6.45,57000,6.33,6.45,6.15,6.45,57000,0.0,1.0
2003-02-27,6.69,6.75,6.4,6.4,139700,6.69,6.75,6.4,6.4,139700,0.0,1.0
2003-02-28,6.78,6.82,6.65,6.7,89100,6.78,6.82,6.65,6.7,89100,0.0,1.0
2003-03-03,6.81,6.99,6.75,6.79,132500,6.81,6.99,6.75,6.79,132500,0.0,1.0
2003-03-04,6.81,6.96,6.75,6.81,96300,6.81,6.96,6.75,6.81,96300,0.0,1.0
2003-03-05,6.75,6.81,6.5,6.81,65500,6.75,6.81,6.5,6.81,65500,0.0,1.0
2003-03-06,6.44,6.82,6.4,6.82,58500,6.44,6.82,6.4,6.82,58500,0.0,1.0
2003-03-07,6.221,6.49,6.15,6.43,99300,6.221,6.49,6.15,6.43,99300,0.0,1.0
2003-03-10,6.16,6.35,6.11,6.2,90500,6.16,6.35,6.11,6.2,90500,0.0,1.0
2003-03-11,6.36,6.5,6.12,6.2,47300,6.36,6.5,6.12,6.2,47300,0.0,1.0
2003-03-12,6.61,6.8,6.28,6.28,96200,6.61,6.8,6.28,6.28,96200,0.0,1.0
2003-03-13,6.86,6.87,6.6,6.65,22200,6.86,6.87,6.6,6.65,22200,0.0,1.0
2003-03-14,6.999,7.13,6.74,6.87,83200,6.999,7.13,6.74,6.87,83200,0.0,1.0
2003-03-17,7.3,7.379,6.64,7.12,89800,7.3,7.379,6.64,7.12,89800,0.0,1.0
2003-03-18,7.3,7.37,7.09,7.27,28400,7.3,7.37,7.09,7.27,28400,0.0,1.0
2003-03-19,7.25,7.35,7.15,7.34,51000,7.25,7.35,7.15,7.34,51000,0.0,1.0
2003-03-20,7.28,7.3,7.15,7.21,29900,7.28,7.3,7.15,7.21,29900,0.0,1.0
2003-03-21,7.78,8.25,7.3,7.5,99200,7.78,8.25,7.3,7.5,99200,0.0,1.0
2003-03-24,7.98,8.03,7.65,7.65,48400,7.98,8.03,7.65,7.65,48400,0.0,1.0
2003-03-25,8.07,8.11,7.87,7.87,32300,8.07,8.11,7.87,7.87,32300,0.0,1.0
2003-03-26,7.96,8.05,7.77,7.99,71000,7.96,8.05,7.77,7.99,71000,0.0,1.0
2003-03-27,8.0,8.05,7.56,7.9,65700,8.0,8.05,7.56,7.9,65700,0.0,1.0
2003-03-28,8.0,8.05,8.0,8.0,66100,8.0,8.05,8.0,8.0,66100,0.0,1.0
2003-03-31,8.01,8.05,7.95,8.0,73500,8.01,8.05,7.95,8.0,73500,0.0,1.0
2003-04-01,8.05,8.1,7.82,8.0,81300,8.05,8.1,7.82,8.0,81300,0.0,1.0
2003-04-02,8.08,8.24,8.05,8.1,90500,8.08,8.24,8.05,8.1,90500,0.0,1.0
2003-04-03,8.1,8.25,7.95,8.25,121300,8.1,8.25,7.95,8.25,121300,0.0,1.0
2003-04-04,7.98,8.23,7.95,8.21,99900,7.98,8.23,7.95,8.21,99900,0.0,1.0
2003-04-07,7.99,8.21,7.7,7.99,91200,7.99,8.21,7.7,7.99,91200,0.0,1.0
2003-04-08,8.05,8.07,7.82,8.05,201600,8.05,8.07,7.82,8.05,201600,0.0,1.0
2003-04-09,8.08,8.3,7.84,7.99,148500,8.08,8.3,7.84,7.99,148500,0.0,1.0
2003-04-10,8.19,8.3,8.111,8.2,210800,8.19,8.3,8.111,8.2,210800,0.0,1.0
2003-04-11,8.1,8.288,8.1,8.25,109600,8.1,8.288,8.1,8.25,109600,0.0,1.0
2003-04-14,8.25,8.29,7.9,8.2,279700,8.25,8.29,7.9,8.2,279700,0.0,1.0
2003-04-15,8.15,8.29,8.1,8.29,108800,8.15,8.29,8.1,8.29,108800,0.0,1.0
2003-04-16,8.1,8.2,8.1,8.11,101100,8.1,8.2,8.1,8.11,101100,0.0,1.0
2003-04-17,8.1,8.16,7.99,8.16,76800,8.1,8.16,7.99,8.16,76800,0.0,1.0
2003-04-21,8.02,8.14,7.98,8.1,20700,8.02,8.14,7.98,8.1,20700,0.0,1.0
2003-04-22,7.96,8.089,7.96,8.0,53300,7.96,8.089,7.96,8.0,53300,0.0,1.0
2003-04-23,7.95,8.04,7.95,8.04,105900,7.95,8.04,7.95,8.04,105900,0.0,1.0
2003-04-24,7.92,8.0,7.91,8.0,7000,7.92,8.0,7.91,8.0,7000,0.0,1.0
2003-04-25,7.93,8.0,7.9,7.95,79600,7.93,8.0,7.9,7.95,79600,0.0,1.0
2003-04-28,7.95,8.0,7.9,7.95,80600,7.95,8.0,7.9,7.95,80600,0.0,1.0
2003-04-29,7.85,7.95,7.81,7.95,196100,7.85,7.95,7.81,7.95,196100,0.0,1.0
2003-04-30,8.82,9.0,7.8,7.8,244100,8.82,9.0,7.8,7.8,244100,0.0,1.0
2003-05-01,9.25,9.43,8.76,8.76,434200,9.25,9.43,8.76,8.76,434200,0.0,1.0
2003-05-02,9.88,10.0,9.3,9.3,399600,9.88,10.0,9.3,9.3,399600,0.0,1.0
2003-05-05,9.62,10.08,9.54,9.95,187000,9.62,10.08,9.54,9.95,187000,0.0,1.0
2003-05-06,9.57,9.78,9.55,9.78,109700,9.57,9.78,9.55,9.78,109700,0.0,1.0
2003-05-07,10.43,10.67,9.41,9.55,157000,10.43,10.67,9.41,9.55,157000,0.0,1.0
2003-05-08,10.47,10.5,9.75,10.14,51500,10.47,10.5,9.75,10.14,51500,0.0,1.0
2003-05-09,10.55,10.91,10.38,10.459,162300,10.55,10.91,10.38,10.459,162300,0.0,1.0
2003-05-12,10.43,10.68,10.36,10.4,50800,10.43,10.68,10.36,10.4,50800,0.0,1.0
2003-05-13,11.15,11.201,10.34,10.34,226100,11.15,11.201,10.34,10.34,226100,0.0,1.0
2003-05-14,11.2,11.35,10.99,11.16,182000,11.2,11.35,10.99,11.16,182000,0.0,1.0
2003-05-15,11.81,11.97,11.04,11.04,269300,11.81,11.97,11.04,11.04,269300,0.0,1.0
2003-05-16,11.37,11.9,11.25,11.5,215900,11.37,11.9,11.25,11.5,215900,0.0,1.0
2003-05-19,11.3,11.59,10.97,11.49,92600,11.3,11.59,10.97,11.49,92600,0.0,1.0
2003-05-20,11.5,11.5,11.15,11.15,61800,11.5,11.5,11.15,11.15,61800,0.0,1.0
2003-05-21,11.5,11.6,11.34,11.4,87000,11.5,11.6,11.34,11.4,87000,0.0,1.0
2003-05-22,11.5,11.63,11.32,11.5,164900,11.5,11.63,11.32,11.5,164900,0.0,1.0
2003-05-23,11.5,11.6,11.4,11.45,132600,11.5,11.6,11.4,11.45,132600,0.0,1.0
2003-05-27,11.8,12.0,11.41,11.41,122400,11.8,12.0,11.41,11.41,122400,0.0,1.0
2003-05-28,11.56,11.93,11.42,11.87,75200,11.56,11.93,11.42,11.87,75200,0.0,1.0
2003-05-29,11.75,11.75,11.43,11.53,41700,11.75,11.75,11.43,11.53,41700,0.0,1.0
2003-05-30,12.249,12.45,11.5,11.55,110100,12.249,12.45,11.5,11.55,110100,0.0,1.0
2003-06-02,12.23,12.39,12.0,12.0,43000,12.23,12.39,12.0,12.0,43000,0.0,1.0
2003-06-03,12.459,12.46,12.15,12.15,34400,12.459,12.46,12.15,12.15,34400,0.0,1.0
2003-06-04,12.9,13.05,12.33,12.45,105100,12.9,13.05,12.33,12.45,105100,0.0,1.0
2003-06-05,12.8,12.9,12.7,12.73,31600,12.8,12.9,12.7,12.73,31600,0.0,1.0
2003-06-06,12.5,13.0,12.4,12.85,66300,12.5,13.0,12.4,12.85,66300,0.0,1.0
2003-06-09,11.87,12.74,11.29,12.54,182100,11.87,12.74,11.29,12.54,182100,0.0,1.0
2003-06-10,11.79,12.0,11.43,11.86,45100,11.79,12.0,11.43,11.86,45100,0.0,1.0
2003-06-11,11.54,11.8,11.5,11.68,70100,11.54,11.8,11.5,11.68,70100,0.0,1.0
2003-06-12,11.34,11.62,11.3,11.43,68200,11.34,11.62,11.3,11.43,68200,0.0,1.0
2003-06-13,11.48,11.67,11.08,11.29,68700,11.48,11.67,11.08,11.29,68700,0.0,1.0
2003-06-16,11.55,12.0,11.29,11.6,60300,11.55,12.0,11.29,11.6,60300,0.0,1.0
2003-06-17,11.89,12.0,11.78,11.978,52500,11.89,12.0,11.78,11.978,52500,0.0,1.0
2003-06-18,11.95,12.1,11.77,11.8,23900,11.95,12.1,11.77,11.8,23900,0.0,1.0
2003-06-19,11.58,12.12,11.52,11.87,44200,11.58,12.12,11.52,11.87,44200,0.0,1.0
2003-06-20,12.0,12.05,11.51,11.51,28900,12.0,12.05,11.51,11.51,28900,0.0,1.0
2003-06-23,10.95,12.12,10.83,12.05,108900,10.95,12.12,10.83,12.05,108900,0.0,1.0
2003-06-24,11.089,11.13,10.791,10.89,51700,11.089,11.13,10.791,10.89,51700,0.0,1.0
2003-06-25,10.65,11.1,10.61,11.1,74900,10.65,11.1,10.61,11.1,74900,0.0,1.0
2003-06-26,10.55,10.7,10.07,10.7,77900,10.55,10.7,10.07,10.7,77900,0.0,1.0
2003-06-27,10.97,11.73,10.4,10.4,110600,10.97,11.73,10.4,10.4,110600,0.0,1.0
2003-06-30,10.75,11.0,10.43,11.0,96100,10.75,11.0,10.43,11.0,96100,0.0,1.0
2003-07-01,11.38,11.44,10.545,10.55,102100,11.38,11.44,10.545,10.55,102100,0.0,1.0
2003-07-02,11.85,11.85,11.18,11.38,105200,11.85,11.85,11.18,11.38,105200,0.0,1.0
2003-07-03,11.84,12.0,11.37,11.7,40300,11.84,12.0,11.37,11.7,40300,0.0,1.0
2003-07-07,12.04,12.13,11.61,12.0,42300,12.04,12.13,11.61,12.0,42300,0.0,1.0
2003-07-08,12.36,12.5,11.74,11.85,170700,12.36,12.5,11.74,11.85,170700,0.0,1.0
2003-07-09,12.42,12.65,12.25,12.45,265500,12.42,12.65,12.25,12.45,265500,0.0,1.0
2003-07-10,12.3,12.48,12.25,12.48,114700,12.3,12.48,12.25,12.48,114700,0.0,1.0
2003-07-11,12.75,12.75,12.26,12.3,270100,12.75,12.75,12.26,12.3,270100,0.0,1.0
2003-07-14,12.9,13.2,12.56,12.75,74600,12.9,13.2,12.56,12.75,74600,0.0,1.0
2003-07-15,13.15,13.19,12.8,12.8,206000,13.15,13.19,12.8,12.8,206000,0.0,1.0
2003-07-16,12.73,13.23,12.6,13.23,145100,12.73,13.23,12.6,13.23,145100,0.0,1.0
2003-07-17,12.51,12.75,12.5,12.75,109600,12.51,12.75,12.5,12.75,109600,0.0,1.0
2003-07-18,12.59,12.75,12.5,12.6,40500,12.59,12.75,12.5,12.6,40500,0.0,1.0
2003-07-21,12.31,12.64,12.25,12.575,55700,12.31,12.64,12.25,12.575,55700,0.0,1.0
2003-07-22,12.28,12.39,12.06,12.1,19500,12.28,12.39,12.06,12.1,19500,0.0,1.0
2003-07-23,11.85,12.35,11.76,12.21,126000,11.85,12.35,11.76,12.21,126000,0.0,1.0
2003-07-24,11.75,12.028,11.75,11.8,34200,11.75,12.028,11.75,11.8,34200,0.0,1.0
2003-07-25,11.95,12.0,11.65,11.89,45900,11.95,12.0,11.65,11.89,45900,0.0,1.0
2003-07-28,12.21,12.59,11.879,11.88,173400,12.21,12.59,11.879,11.88,173400,0.0,1.0
2003-07-29,12.24,12.4,12.05,12.33,528600,12.24,12.4,12.05,12.33,528600,0.0,1.0
2003-07-30,9.15,11.23,8.77,10.32,927600,9.15,11.23,8.77,10.32,927600,0.0,1.0
2003-07-31,10.05,10.25,9.2,9.25,795500,10.05,10.25,9.2,9.25,795500,0.0,1.0
2003-08-01,9.3,10.0,9.3,9.99,305200,9.3,10.0,9.3,9.99,305200,0.0,1.0
2003-08-04,9.0,9.31,8.814,9.25,302800,9.0,9.31,8.814,9.25,302800,0.0,1.0
2003-08-05,8.58,9.0,8.42,9.0,533800,8.58,9.0,8.42,9.0,533800,0.0,1.0
2003-08-06,8.63,8.75,8.55,8.65,204600,8.63,8.75,8.55,8.65,204600,0.0,1.0
2003-08-07,8.59,8.7,8.4,8.59,168500,8.59,8.7,8.4,8.59,168500,0.0,1.0
2003-08-08,8.61,8.81,8.56,8.61,163900,8.61,8.81,8.56,8.61,163900,0.0,1.0
2003-08-11,8.55,8.69,8.4,8.68,185200,8.55,8.69,8.4,8.68,185200,0.0,1.0
2003-08-12,8.5,8.7,8.41,8.5,169400,8.5,8.7,8.41,8.5,169400,0.0,1.0
2003-08-13,8.84,8.85,8.5,8.69,65800,8.84,8.85,8.5,8.69,65800,0.0,1.0
2003-08-14,9.99,10.008,8.66,8.88,166800,9.99,10.008,8.66,8.88,166800,0.0,1.0
2003-08-15,9.8,10.0,9.5,9.9,77600,9.8,10.0,9.5,9.9,77600,0.0,1.0
2003-08-18,9.85,9.9,9.51,9.9,109300,9.85,9.9,9.51,9.9,109300,0.0,1.0
2003-08-19,10.0,10.0,9.36,9.9,66500,10.0,10.0,9.36,9.9,66500,0.0,1.0
2003-08-20,9.94,9.97,9.75,9.9,102900,9.94,9.97,9.75,9.9,102900,0.0,1.0
2003-08-21,9.84,10.05,9.78,9.94,33300,9.84,10.05,9.78,9.94,33300,0.0,1.0
2003-08-22,9.6,10.06,9.383,10.0,106800,9.6,10.06,9.383,10.0,106800,0.0,1.0
2003-08-25,9.4,9.74,9.15,9.52,92900,9.4,9.74,9.15,9.52,92900,0.0,1.0
2003-08-26,9.86,9.93,9.15,9.27,67100,9.86,9.93,9.15,9.27,67100,0.0,1.0
2003-08-27,10.17,10.18,9.76,9.8,41300,10.17,10.18,9.76,9.8,41300,0.0,1.0
2003-08-28,10.48,10.57,10.03,10.19,58400,10.48,10.57,10.03,10.19,58400,0.0,1.0
2003-08-29,10.1,10.45,10.06,10.45,26000,10.1,10.45,10.06,10.45,26000,0.0,1.0
2003-09-02,10.65,10.65,9.62,10.1,123500,10.65,10.65,9.62,10.1,123500,0.0,1.0
2003-09-03,10.22,10.69,10.0,10.49,66100,10.22,10.69,10.0,10.49,66100,0.0,1.0
2003-09-04,10.22,10.45,9.94,10.45,23200,10.22,10.45,9.94,10.45,23200,0.0,1.0
2003-09-05,10.0,10.23,9.8,10.23,47400,10.0,10.23,9.8,10.23,47400,0.0,1.0
2003-09-08,9.9,10.19,9.75,10.06,50300,9.9,10.19,9.75,10.06,50300,0.0,1.0
2003-09-09,10.0,10.0,9.76,9.935,24300,10.0,10.0,9.76,9.935,24300,0.0,1.0
2003-09-10,9.78,9.92,9.76,9.8,122200,9.78,9.92,9.76,9.8,122200,0.0,1.0
2003-09-11,10.0,10.0,9.81,9.91,77200,10.0,10.0,9.81,9.91,77200,0.0,1.0
2003-09-12,10.2,10.23,9.85,10.0,65700,10.2,10.23,9.85,10.0,65700,0.0,1.0
2003-09-15,10.25,10.44,10.12,10.25,42300,10.25,10.44,10.12,10.25,42300,0.0,1.0
2003-09-16,10.24,10.5,10.0,10.21,22900,10.24,10.5,10.0,10.21,22900,0.0,1.0
2003-09-17,10.15,10.4,10.11,10.24,31400,10.15,10.4,10.11,10.24,31400,0.0,1.0
2003-09-18,10.33,10.5,10.15,10.25,126500,10.33,10.5,10.15,10.25,126500,0.0,1.0
2003-09-19,10.57,10.65,10.21,10.22,44000,10.57,10.65,10.21,10.22,44000,0.0,1.0
2003-09-22,11.0,11.32,9.85,10.1,89700,11.0,11.32,9.85,10.1,89700,0.0,1.0
2003-09-23,10.94,11.0,10.5,10.9,60700,10.94,11.0,10.5,10.9,60700,0.0,1.0
2003-09-24,10.79,10.956,10.72,10.84,51000,10.79,10.956,10.72,10.84,51000,0.0,1.0
2003-09-25,11.7,12.0,10.8,10.8,166900,11.7,12.0,10.8,10.8,166900,0.0,1.0
2003-09-26,12.08,12.5,11.58,11.69,133300,12.08,12.5,11.58,11.69,133300,0.0,1.0
2003-09-29,12.29,12.3,11.95,11.95,73500,12.29,12.3,11.95,11.95,73500,0.0,1.0
2003-09-30,12.16,12.169,11.9,12.07,97700,12.16,12.169,11.9,12.07,97700,0.0,1.0
2003-10-01,12.04,12.2,11.93,12.0,59100,12.04,12.2,11.93,12.0,59100,0.0,1.0
2003-10-02,11.999,12.07,11.85,11.93,76500,11.999,12.07,11.85,11.93,76500,0.0,1.0
2003-10-03,12.4,12.42,11.86,12.0,125200,12.4,12.42,11.86,12.0,125200,0.0,1.0
2003-10-06,12.1,12.4,12.02,12.4,46900,12.1,12.4,12.02,12.4,46900,0.0,1.0
2003-10-07,11.84,12.02,11.75,12.0,41300,11.84,12.02,11.75,12.0,41300,0.0,1.0
2003-10-08,11.81,11.88,11.75,11.85,64200,11.81,11.88,11.75,11.85,64200,0.0,1.0
2003-10-09,11.74,11.85,11.65,11.75,120000,11.74,11.85,11.65,11.75,120000,0.0,1.0
2003-10-10,12.12,12.13,11.5,11.75,56100,12.12,12.13,11.5,11.75,56100,0.0,1.0
2003-10-13,12.1,12.4,11.95,12.138,37000,12.1,12.4,11.95,12.138,37000,0.0,1.0
2003-10-14,11.96,12.1,11.95,12.1,35600,11.96,12.1,11.95,12.1,35600,0.0,1.0
2003-10-15,12.26,12.75,12.22,12.5,307900,12.26,12.75,12.22,12.5,307900,0.0,1.0
2003-10-16,12.25,12.35,12.05,12.35,64300,12.25,12.35,12.05,12.35,64300,0.0,1.0
2003-10-17,12.27,12.36,12.13,12.29,58000,12.27,12.36,12.13,12.29,58000,0.0,1.0
2003-10-20,12.49,12.5,12.15,12.25,94200,12.49,12.5,12.15,12.25,94200,0.0,1.0
2003-10-21,13.09,13.4,12.65,12.74,493700,13.09,13.4,12.65,12.74,493700,0.0,1.0
2003-10-22,12.9,13.08,12.59,13.08,118500,12.9,13.08,12.59,13.08,118500,0.0,1.0
2003-10-23,12.65,13.21,12.65,13.2,135900,12.65,13.21,12.65,13.2,135900,0.0,1.0
2003-10-24,12.51,12.77,12.5,12.77,60400,12.51,12.77,12.5,12.77,60400,0.0,1.0
2003-10-27,12.51,12.8,12.29,12.7,123900,12.51,12.8,12.29,12.7,123900,0.0,1.0
2003-10-28,13.9,14.0,12.81,12.81,545600,13.9,14.0,12.81,12.81,545600,0.0,1.0
2003-10-29,15.44,16.79,14.7,14.9,1320400,15.44,16.79,14.7,14.9,1320400,0.0,1.0
2003-10-30,15.5,15.66,15.3,15.3,429900,15.5,15.66,15.3,15.3,429900,0.0,1.0
2003-10-31,14.22,15.24,13.77,14.99,239800,14.22,15.24,13.77,14.99,239800,0.0,1.0
2003-11-03,15.15,15.31,14.2,14.29,181900,15.15,15.31,14.2,14.29,181900,0.0,1.0
2003-11-04,15.24,15.38,14.87,15.38,119500,15.24,15.38,14.87,15.38,119500,0.0,1.0
2003-11-05,15.22,15.37,15.05,15.23,134400,15.22,15.37,15.05,15.23,134400,0.0,1.0
2003-11-06,14.949,15.35,14.62,15.35,75100,14.949,15.35,14.62,15.35,75100,0.0,1.0
2003-11-07,14.3,14.9,14.1,14.78,116200,14.3,14.9,14.1,14.78,116200,0.0,1.0
2003-11-10,14.08,14.49,14.04,14.49,129100,14.08,14.49,14.04,14.49,129100,0.0,1.0
2003-11-11,14.25,14.43,13.6,14.09,167100,14.25,14.43,13.6,14.09,167100,0.0,1.0
2003-11-12,14.86,14.95,14.25,14.36,73100,14.86,14.95,14.25,14.36,73100,0.0,1.0
2003-11-13,14.961,15.11,14.53,14.55,53000,14.961,15.11,14.53,14.55,53000,0.0,1.0
2003-11-14,15.0,15.14,14.73,15.0,115400,15.0,15.14,14.73,15.0,115400,0.0,1.0
2003-11-17,15.54,15.56,15.0,15.0,207400,15.54,15.56,15.0,15.0,207400,0.0,1.0
2003-11-18,15.51,15.75,15.39,15.5,133100,15.51,15.75,15.39,15.5,133100,0.0,1.0
2003-11-19,15.84,15.84,15.4,15.4,89000,15.84,15.84,15.4,15.4,89000,0.0,1.0
2003-11-20,15.72,15.8,15.24,15.8,80000,15.72,15.8,15.24,15.8,80000,0.0,1.0
2003-11-21,15.72,16.2,15.51,15.86,209100,15.72,16.2,15.51,15.86,209100,0.0,1.0
2003-11-24,16.27,16.3,15.56,15.56,167200,16.27,16.3,15.56,15.56,167200,0.0,1.0
2003-11-25,16.49,16.78,16.16,16.39,137300,16.49,16.78,16.16,16.39,137300,0.0,1.0
2003-11-26,16.739,16.78,16.33,16.78,63900,16.739,16.78,16.33,16.78,63900,0.0,1.0
2003-11-28,16.81,17.0,16.6,16.75,50800,16.81,17.0,16.6,16.75,50800,0.0,1.0
2003-12-01,17.49,17.5,16.96,16.98,113700,17.49,17.5,16.96,16.98,113700,0.0,1.0
2003-12-02,17.32,17.44,17.13,17.44,181200,17.32,17.44,17.13,17.44,181200,0.0,1.0
2003-12-03,17.66,18.25,17.16,17.48,203800,17.66,18.25,17.16,17.48,203800,0.0,1.0
2003-12-04,17.29,17.75,17.26,17.5,179800,17.29,17.75,17.26,17.5,179800,0.0,1.0
2003-12-05,17.34,17.4,17.02,17.38,109800,17.34,17.4,17.02,17.38,109800,0.0,1.0
2003-12-08,17.25,17.4,17.24,17.34,95800,17.25,17.4,17.24,17.34,95800,0.0,1.0
2003-12-09,17.35,17.4,17.25,17.4,124900,17.35,17.4,17.25,17.4,124900,0.0,1.0
2003-12-10,16.96,17.4,16.86,17.31,67900,16.96,17.4,16.86,17.31,67900,0.0,1.0
2003-12-11,17.3,17.35,16.94,16.94,76900,17.3,17.35,16.94,16.94,76900,0.0,1.0
2003-12-12,17.75,17.77,17.26,17.42,122500,17.75,17.77,17.26,17.42,122500,0.0,1.0
2003-12-15,17.09,18.38,17.05,18.35,327100,17.09,18.38,17.05,18.35,327100,0.0,1.0
2003-12-16,16.92,17.52,16.59,17.15,151000,16.92,17.52,16.59,17.15,151000,0.0,1.0
2003-12-17,16.81,16.97,16.65,16.97,95500,16.81,16.97,16.65,16.97,95500,0.0,1.0
2003-12-18,17.5,17.55,16.75,16.75,141800,17.5,17.55,16.75,16.75,141800,0.0,1.0
2003-12-19,17.0,17.75,16.94,17.5,76500,17.0,17.75,16.94,17.5,76500,0.0,1.0
2003-12-22,17.31,17.31,16.81,16.81,43100,17.31,17.31,16.81,16.81,43100,0.0,1.0
2003-12-23,17.5,17.5,17.05,17.299,100500,17.5,17.5,17.05,17.299,100500,0.0,1.0
2003-12-24,17.36,17.55,17.28,17.45,41600,17.36,17.55,17.28,17.45,41600,0.0,1.0
2003-12-26,17.53,17.53,17.25,17.25,12400,17.53,17.53,17.25,17.25,12400,0.0,1.0
2003-12-29,18.4,18.5,17.25,17.53,177900,18.4,18.5,17.25,17.53,177900,0.0,1.0
2003-12-30,18.19,18.5,17.9,18.5,149000,18.19,18.5,17.9,18.5,149000,0.0,1.0
2003-12-31,18.039,18.5,17.97,18.4,130500,18.039,18.5,17.97,18.4,130500,0.0,1.0
2004-01-02,18.57,18.75,18.06,18.23,228400,18.57,18.75,18.06,18.23,228400,0.0,1.0
2004-01-05,18.95,18.95,18.62,18.75,343300,18.95,18.95,18.62,18.75,343300,0.0,1.0
2004-01-06,18.7,19.0,18.68,18.95,206700,18.7,19.0,18.68,18.95,206700,0.0,1.0
2004-01-07,18.7,18.84,18.6,18.84,122700,18.7,18.84,18.6,18.84,122700,0.0,1.0
2004-01-08,18.55,18.75,18.42,18.7,117800,18.55,18.75,18.42,18.7,117800,0.0,1.0
2004-01-09,18.18,18.64,18.12,18.64,125000,18.18,18.64,18.12,18.64,125000,0.0,1.0
2004-01-12,18.69,18.69,18.0,18.16,122300,18.69,18.69,18.0,18.16,122300,0.0,1.0
2004-01-13,18.5,18.88,18.4,18.6,72500,18.5,18.88,18.4,18.6,72500,0.0,1.0
2004-01-14,18.3,18.65,18.25,18.5,103400,18.3,18.65,18.25,18.5,103400,0.0,1.0
2004-01-15,17.7,18.29,16.05,18.12,315200,17.7,18.29,16.05,18.12,315200,0.0,1.0
2004-01-16,17.04,17.73,16.85,17.7,91300,17.04,17.73,16.85,17.7,91300,0.0,1.0
2004-01-20,18.16,18.23,16.84,17.2,208700,18.16,18.23,16.84,17.2,208700,0.0,1.0
2004-01-21,17.721,18.0,17.58,18.0,74000,17.721,18.0,17.58,18.0,74000,0.0,1.0
2004-01-22,17.479,18.12,17.43,17.49,84400,17.479,18.12,17.43,17.49,84400,0.0,1.0
2004-01-23,17.66,17.71,16.91,17.54,122100,17.66,17.71,16.91,17.54,122100,0.0,1.0
2004-01-26,17.57,17.59,17.18,17.5,40600,17.57,17.59,17.18,17.5,40600,0.0,1.0
2004-01-27,16.92,17.5,16.92,17.48,51700,16.92,17.5,16.92,17.48,51700,0.0,1.0
2004-01-28,16.5,17.16,16.24,16.98,59600,16.5,17.16,16.24,16.98,59600,0.0,1.0
2004-01-29,16.47,16.55,16.25,16.26,83500,16.47,16.55,16.25,16.26,83500,0.0,1.0
2004-01-30,16.25,16.54,16.25,16.31,55900,16.25,16.54,16.25,16.31,55900,0.0,1.0
2004-02-02,16.82,17.14,16.25,16.25,80300,16.82,17.14,16.25,16.25,80300,0.0,1.0
2004-02-03,16.8,17.01,16.3,16.75,56600,16.8,17.01,16.3,16.75,56600,0.0,1.0
2004-02-04,15.92,17.02,15.81,16.55,79700,15.92,17.02,15.81,16.55,79700,0.0,1.0
2004-02-05,16.27,16.48,15.53,15.85,106900,16.27,16.48,15.53,15.85,106900,0.0,1.0
2004-02-06,16.58,16.73,15.88,16.27,38000,16.58,16.73,15.88,16.27,38000,0.0,1.0
2004-02-09,16.67,16.69,16.2,16.51,88300,16.67,16.69,16.2,16.51,88300,0.0,1.0
2004-02-10,16.57,16.89,15.98,16.7,96300,16.57,16.89,15.98,16.7,96300,0.0,1.0
2004-02-11,16.96,17.07,16.47,16.6,116100,16.96,17.07,16.47,16.6,116100,0.0,1.0
2004-02-12,17.05,17.2,16.95,17.05,39900,17.05,17.2,16.95,17.05,39900,0.0,1.0
2004-02-13,17.3,17.35,17.0,17.2,83100,17.3,17.35,17.0,17.2,83100,0.0,1.0
2004-02-17,18.0,18.07,17.15,17.34,233600,18.0,18.07,17.15,17.34,233600,0.0,1.0
2004-02-18,18.61,18.65,17.45,17.9,407500,18.61,18.65,17.45,17.9,407500,0.0,1.0
2004-02-19,20.05,20.24,18.35,18.65,516300,20.05,20.24,18.35,18.65,516300,0.0,1.0
2004-02-20,18.69,19.85,18.5,19.85,502100,18.69,19.85,18.5,19.85,502100,0.0,1.0
2004-02-23,18.03,18.75,17.94,18.75,160800,18.03,18.75,17.94,18.75,160800,0.0,1.0
2004-02-24,17.8,17.87,17.3,17.8,535500,17.8,17.87,17.3,17.8,535500,0.0,1.0
2004-02-25,17.8,18.04,17.51,17.92,193100,17.8,18.04,17.51,17.92,193100,0.0,1.0
2004-02-26,17.7,17.8,17.54,17.64,43500,17.7,17.8,17.54,17.64,43500,0.0,1.0
2004-02-27,18.18,18.24,17.5,17.63,145300,18.18,18.24,17.5,17.63,145300,0.0,1.0
2004-03-01,18.06,18.185,17.79,18.12,108600,18.06,18.185,17.79,18.12,108600,0.0,1.0
2004-03-02,18.07,18.45,17.5,18.02,158400,18.07,18.45,17.5,18.02,158400,0.0,1.0
2004-03-03,18.06,18.67,17.49,17.79,597300,18.06,18.67,17.49,17.79,597300,0.0,1.0
2004-03-04,17.96,18.13,17.65,18.125,155400,17.96,18.13,17.65,18.125,155400,0.0,1.0
2004-03-05,18.04,18.2,17.73,17.82,67300,18.04,18.2,17.73,17.82,67300,0.0,1.0
2004-03-08,17.47,18.25,17.47,18.03,182800,17.47,18.25,17.47,18.03,182800,0.0,1.0
2004-03-09,17.55,17.85,17.5,17.8,68600,17.55,17.85,17.5,17.8,68600,0.0,1.0
2004-03-10,17.6,18.39,17.51,17.51,124100,17.6,18.39,17.51,17.51,124100,0.0,1.0
2004-03-11,17.0,17.96,16.93,17.6,146400,17.0,17.96,16.93,17.6,146400,0.0,1.0
2004-03-12,17.7,17.8,17.21,17.3,65900,17.7,17.8,17.21,17.3,65900,0.0,1.0
2004-03-15,17.3,17.7,17.1,17.6,88700,17.3,17.7,17.1,17.6,88700,0.0,1.0
2004-03-16,17.36,17.48,17.16,17.39,89900,17.36,17.48,17.16,17.39,89900,0.0,1.0
2004-03-17,17.58,17.75,17.25,17.25,56200,17.58,17.75,17.25,17.25,56200,0.0,1.0
2004-03-18,17.31,17.56,17.13,17.52,71800,17.31,17.56,17.13,17.52,71800,0.0,1.0
2004-03-19,17.49,17.7,17.25,17.67,151900,17.49,17.7,17.25,17.67,151900,0.0,1.0
2004-03-22,17.45,17.58,16.26,17.33,178200,17.45,17.58,16.26,17.33,178200,0.0,1.0
2004-03-23,17.04,17.65,17.01,17.4,102300,17.04,17.65,17.01,17.4,102300,0.0,1.0
2004-03-24,17.16,17.75,17.04,17.75,92800,17.16,17.75,17.04,17.75,92800,0.0,1.0
2004-03-25,17.63,17.9,17.17,17.2,63700,17.63,17.9,17.17,17.2,63700,0.0,1.0
2004-03-26,19.1,19.32,18.01,18.16,726100,19.1,19.32,18.01,18.16,726100,0.0,1.0
2004-03-29,19.02,19.42,18.6,19.4,240300,19.02,19.42,18.6,19.4,240300,0.0,1.0
2004-03-30,18.93,19.35,18.7,19.01,169500,18.93,19.35,18.7,19.01,169500,0.0,1.0
2004-03-31,19.01,19.23,18.5,18.85,107700,19.01,19.23,18.5,18.85,107700,0.0,1.0
2004-04-01,18.95,19.36,18.53,18.98,152700,18.95,19.36,18.53,18.98,152700,0.0,1.0
2004-04-02,19.75,20.1,18.66,18.99,688200,19.75,20.1,18.66,18.99,688200,0.0,1.0
2004-04-05,19.78,20.0,19.04,19.76,322300,19.78,20.0,19.04,19.76,322300,0.0,1.0
2004-04-06,20.76,21.07,19.8,19.8,1095100,20.76,21.07,19.8,19.8,1095100,0.0,1.0
2004-04-07,20.9,21.0,20.3,20.82,340900,20.9,21.0,20.3,20.82,340900,0.0,1.0
2004-04-08,20.76,21.02,20.5,20.91,140400,20.76,21.02,20.5,20.91,140400,0.0,1.0
2004-04-12,20.23,20.9,20.15,20.9,211200,20.23,20.9,20.15,20.9,211200,0.0,1.0
2004-04-13,19.02,20.4,18.67,20.31,218600,19.02,20.4,18.67,20.31,218600,0.0,1.0
2004-04-14,19.28,19.4,18.44,18.49,126000,19.28,19.4,18.44,18.49,126000,0.0,1.0
2004-04-15,19.22,19.43,18.45,19.1,160900,19.22,19.43,18.45,19.1,160900,0.0,1.0
2004-04-16,19.02,19.46,18.671,19.3,70700,19.02,19.46,18.671,19.3,70700,0.0,1.0
2004-04-19,19.15,19.58,18.8,19.15,150900,19.15,19.58,18.8,19.15,150900,0.0,1.0
2004-04-20,19.05,19.559,18.84,18.93,167500,19.05,19.559,18.84,18.93,167500,0.0,1.0
2004-04-21,18.501,19.04,18.1,18.82,214800,18.501,19.04,18.1,18.82,214800,0.0,1.0
2004-04-22,19.06,19.19,18.4,18.4,169000,19.06,19.19,18.4,18.4,169000,0.0,1.0
2004-04-23,19.17,19.55,18.86,19.08,134700,19.17,19.55,18.86,19.08,134700,0.0,1.0
2004-04-26,18.91,19.43,18.8,19.01,77300,18.91,19.43,18.8,19.01,77300,0.0,1.0
2004-04-27,19.12,19.5,18.76,18.76,155200,19.12,19.5,18.76,18.76,155200,0.0,1.0
2004-04-28,19.2,19.6,18.53,19.36,445400,19.2,19.6,18.53,19.36,445400,0.0,1.0
2004-04-29,19.54,19.6,18.9,19.1,456400,19.54,19.6,18.9,19.1,456400,0.0,1.0
2004-04-30,19.44,20.0,19.1,19.65,373300,19.44,20.0,19.1,19.65,373300,0.0,1.0
2004-05-03,19.96,20.15,19.3,19.44,594600,19.96,20.15,19.3,19.44,594600,0.0,1.0
2004-05-04,20.0,20.25,19.35,19.78,421100,20.0,20.25,19.35,19.78,421100,0.0,1.0
2004-05-05,19.94,20.1,19.89,19.99,74200,19.94,20.1,19.89,19.99,74200,0.0,1.0
2004-05-06,19.831,20.08,19.64,19.91,191500,19.831,20.08,19.64,19.91,191500,0.0,1.0
2004-05-07,19.43,19.94,19.36,19.75,123400,19.43,19.94,19.36,19.75,123400,0.0,1.0
2004-05-10,20.22,20.25,19.0,19.35,600200,20.22,20.25,19.0,19.35,600200,0.0,1.0
2004-05-11,20.7,20.94,20.2,20.2,458900,20.7,20.94,20.2,20.2,458900,0.0,1.0
2004-05-12,19.75,21.1,18.85,20.75,637100,19.75,21.1,18.85,20.75,637100,0.0,1.0
2004-05-13,20.39,20.62,19.02,19.62,184500,20.39,20.62,19.02,19.62,184500,0.0,1.0
2004-05-14,21.08,21.5,19.76,20.37,496500,21.08,21.5,19.76,20.37,496500,0.0,1.0
2004-05-17,20.53,21.3,19.61,20.76,216700,20.53,21.3,19.61,20.76,216700,0.0,1.0
2004-05-18,21.4,21.51,20.6,20.75,503300,21.4,21.51,20.6,20.75,503300,0.0,1.0
2004-05-19,22.52,22.63,21.3,21.52,805500,22.52,22.63,21.3,21.52,805500,0.0,1.0
2004-05-20,22.1,23.13,21.88,22.24,595500,22.1,23.13,21.88,22.24,595500,0.0,1.0
2004-05-21,22.49,22.5,21.97,22.19,213300,22.49,22.5,21.97,22.19,213300,0.0,1.0
2004-05-24,22.35,23.12,21.93,22.38,206100,22.35,23.12,21.93,22.38,206100,0.0,1.0
2004-05-25,22.73,22.9,21.99,22.5,171000,22.73,22.9,21.99,22.5,171000,0.0,1.0
2004-05-26,22.43,22.7,22.15,22.58,119700,22.43,22.7,22.15,22.58,119700,0.0,1.0
2004-05-27,22.95,23.1,22.27,22.5,234500,22.95,23.1,22.27,22.5,234500,0.0,1.0
2004-05-28,22.99,23.25,22.6,22.7,312900,22.99,23.25,22.6,22.7,312900,0.0,1.0
2004-06-01,23.19,23.34,22.8,22.86,130600,23.19,23.34,22.8,22.86,130600,0.0,1.0
2004-06-02,23.27,23.36,22.55,23.36,295000,23.27,23.36,22.55,23.36,295000,0.0,1.0
2004-06-03,22.61,23.21,22.57,23.21,204900,22.61,23.21,22.57,23.21,204900,0.0,1.0
2004-06-04,22.73,22.99,22.6,22.99,146200,22.73,22.99,22.6,22.99,146200,0.0,1.0
2004-06-07,22.74,22.87,22.22,22.59,244800,22.74,22.87,22.22,22.59,244800,0.0,1.0
2004-06-08,22.48,22.74,22.38,22.66,82100,22.48,22.74,22.38,22.66,82100,0.0,1.0
2004-06-09,22.0,22.49,21.6,22.08,153400,22.0,22.49,21.6,22.08,153400,0.0,1.0
2004-06-10,21.5,22.39,21.05,22.15,425300,21.5,22.39,21.05,22.15,425300,0.0,1.0
2004-06-14,22.02,22.5,21.45,21.66,285300,22.02,22.5,21.45,21.66,285300,0.0,1.0
2004-06-15,22.15,22.27,22.01,22.06,142600,22.15,22.27,22.01,22.06,142600,0.0,1.0
2004-06-16,22.64,22.71,21.95,22.16,266300,22.64,22.71,21.95,22.16,266300,0.0,1.0
2004-06-17,22.12,22.69,22.08,22.68,112000,22.12,22.69,22.08,22.68,112000,0.0,1.0
2004-06-18,21.0,22.13,20.5,22.01,330600,21.0,22.13,20.5,22.01,330600,0.0,1.0
2004-06-21,21.03,21.12,20.35,21.0,244900,21.03,21.12,20.35,21.0,244900,0.0,1.0
2004-06-22,21.78,22.03,20.88,21.0,237600,21.78,22.03,20.88,21.0,237600,0.0,1.0
2004-06-23,23.15,23.36,21.44,21.68,234800,23.15,23.36,21.44,21.68,234800,0.0,1.0
2004-06-24,23.63,23.88,23.0,23.2,312000,23.63,23.88,23.0,23.2,312000,0.0,1.0
2004-06-25,24.25,24.265,23.53,23.55,565300,24.25,24.265,23.53,23.55,565300,0.0,1.0
2004-06-28,24.14,24.33,23.53,24.0,320600,24.14,24.33,23.53,24.0,320600,0.0,1.0
2004-06-29,23.62,24.44,23.36,23.79,187300,23.62,24.44,23.36,23.79,187300,0.0,1.0
2004-06-30,23.13,23.97,23.06,23.67,241600,23.13,23.97,23.06,23.67,241600,0.0,1.0
2004-07-01,23.32,23.38,21.88,23.23,464500,23.32,23.38,21.88,23.23,464500,0.0,1.0
2004-07-02,23.69,23.73,22.71,23.15,202400,23.69,23.73,22.71,23.15,202400,0.0,1.0
2004-07-06,23.69,23.69,23.69,23.69,265000,23.69,23.69,23.69,23.69,265000,0.0,1.0
2004-07-07,23.95,24.33,23.7,23.92,268400,23.95,24.33,23.7,23.92,268400,0.0,1.0
2004-07-08,22.54,23.73,22.12,23.73,211400,22.54,23.73,22.12,23.73,211400,0.0,1.0
2004-07-09,22.8,23.14,22.2,22.625,136900,22.8,23.14,22.2,22.625,136900,0.0,1.0
2004-07-12,23.45,23.48,22.23,23.0,302900,23.45,23.48,22.23,23.0,302900,0.0,1.0
2004-07-13,23.37,23.76,22.75,23.3,222100,23.37,23.76,22.75,23.3,222100,0.0,1.0
2004-07-14,22.91,23.45,22.75,23.0,218800,22.91,23.45,22.75,23.0,218800,0.0,1.0
2004-07-15,23.29,23.49,22.9,22.95,90200,23.29,23.49,22.9,22.95,90200,0.0,1.0
2004-07-16,23.2,23.55,23.04,23.5,87300,23.2,23.55,23.04,23.5,87300,0.0,1.0
2004-07-19,23.02,23.44,22.95,23.2,156000,23.02,23.44,22.95,23.2,156000,0.0,1.0
2004-07-20,23.65,23.65,23.06,23.36,186300,23.65,23.65,23.06,23.36,186300,0.0,1.0
2004-07-21,23.24,23.75,23.16,23.73,80900,23.24,23.75,23.16,23.73,80900,0.0,1.0
2004-07-22,23.37,23.48,22.91,23.1,85300,23.37,23.48,22.91,23.1,85300,0.0,1.0
2004-07-23,23.0,23.5,22.82,23.5,148400,23.0,23.5,22.82,23.5,148400,0.0,1.0
2004-07-26,20.65,22.81,19.95,22.78,470700,20.65,22.81,19.95,22.78,470700,0.0,1.0
2004-07-27,21.2,21.47,20.67,20.73,364100,21.2,21.47,20.67,20.73,364100,0.0,1.0
2004-07-28,16.3,21.5,15.65,20.99,3161900,16.3,21.5,15.65,20.99,3161900,0.0,1.0
2004-07-29,19.11,19.26,16.47,16.5,1559600,19.11,19.26,16.47,16.5,1559600,0.0,1.0
2004-07-30,18.0,19.0,17.55,19.0,448100,18.0,19.0,17.55,19.0,448100,0.0,1.0
2004-08-02,17.82,18.05,17.5,18.0,269800,17.82,18.05,17.5,18.0,269800,0.0,1.0
2004-08-03,16.75,17.7,16.03,17.7,628700,16.75,17.7,16.03,17.7,628700,0.0,1.0
2004-08-04,17.84,17.88,16.4,16.9,310400,17.84,17.88,16.4,16.9,310400,0.0,1.0
2004-08-05,17.08,17.77,16.78,17.77,232000,17.08,17.77,16.78,17.77,232000,0.0,1.0
2004-08-06,16.45,17.09,16.14,16.77,215000,16.45,17.09,16.14,16.77,215000,0.0,1.0
2004-08-09,16.49,16.89,16.35,16.5,158000,16.49,16.89,16.35,16.5,158000,0.0,1.0
2004-08-10,16.75,16.97,16.16,16.59,115500,16.75,16.97,16.16,16.59,115500,0.0,1.0
2004-08-11,16.4,16.63,16.11,16.62,228400,16.4,16.63,16.11,16.62,228400,0.0,1.0
2004-08-12,16.18,16.69,16.02,16.64,66000,16.18,16.69,16.02,16.64,66000,0.0,1.0
2004-08-13,16.14,16.53,16.07,16.53,67200,16.14,16.53,16.07,16.53,67200,0.0,1.0
2004-08-16,16.33,16.43,16.02,16.02,123900,16.33,16.43,16.02,16.02,123900,0.0,1.0
2004-08-17,16.0,16.7,15.49,16.7,290000,16.0,16.7,15.49,16.7,290000,0.0,1.0
2004-08-18,17.1,17.1,15.75,15.75,296800,17.1,17.1,15.75,15.75,296800,0.0,1.0
2004-08-19,17.76,17.86,17.01,17.01,142700,17.76,17.86,17.01,17.01,142700,0.0,1.0
2004-08-20,17.49,18.07,17.26,17.74,327900,17.49,18.07,17.26,17.74,327900,0.0,1.0
2004-08-23,17.25,17.77,17.19,17.52,162500,17.25,17.77,17.19,17.52,162500,0.0,1.0
2004-08-24,17.03,17.68,16.91,17.43,201600,17.03,17.68,16.91,17.43,201600,0.0,1.0
2004-08-25,18.03,18.03,16.58,17.11,166800,18.03,18.03,16.58,17.11,166800,0.0,1.0
2004-08-26,17.73,18.12,17.69,17.92,167600,17.73,18.12,17.69,17.92,167600,0.0,1.0
2004-08-27,17.5,18.08,17.17,17.99,143600,17.5,18.08,17.17,17.99,143600,0.0,1.0
2004-08-30,17.12,17.74,17.04,17.74,69800,17.12,17.74,17.04,17.74,69800,0.0,1.0
2004-08-31,17.56,17.74,17.0,17.0,174200,17.56,17.74,17.0,17.0,174200,0.0,1.0
2004-09-01,17.86,18.04,17.36,17.5,259500,17.86,18.04,17.36,17.5,259500,0.0,1.0
2004-09-02,17.89,18.06,17.33,17.33,153900,17.89,18.06,17.33,17.33,153900,0.0,1.0
2004-09-03,17.5,18.1,17.46,18.0,87600,17.5,18.1,17.46,18.0,87600,0.0,1.0
2004-09-07,17.35,17.68,17.33,17.6,215300,17.35,17.68,17.33,17.6,215300,0.0,1.0
2004-09-08,17.04,17.51,16.99,17.36,82500,17.04,17.51,16.99,17.36,82500,0.0,1.0
2004-09-09,17.28,17.34,16.97,17.04,94700,17.28,17.34,16.97,17.04,94700,0.0,1.0
2004-09-10,17.1,17.27,17.01,17.17,172500,17.1,17.27,17.01,17.17,172500,0.0,1.0
2004-09-13,16.97,17.21,16.86,17.03,235600,16.97,17.21,16.86,17.03,235600,0.0,1.0
2004-09-14,16.85,17.03,16.8,16.86,49500,16.85,17.03,16.8,16.86,49500,0.0,1.0
2004-09-15,16.38,16.94,16.25,16.94,287800,16.38,16.94,16.25,16.94,287800,0.0,1.0
2004-09-16,16.9,16.97,16.42,16.5,297600,16.9,16.97,16.42,16.5,297600,0.0,1.0
2004-09-17,16.78,17.17,16.66,16.91,169500,16.78,17.17,16.66,16.91,169500,0.0,1.0
2004-09-20,16.52,16.99,16.46,16.825,67000,16.52,16.99,16.46,16.825,67000,0.0,1.0
2004-09-21,16.9,16.91,16.5,16.72,86800,16.9,16.91,16.5,16.72,86800,0.0,1.0
2004-09-22,16.57,16.71,16.42,16.68,104600,16.57,16.71,16.42,16.68,104600,0.0,1.0
2004-09-23,16.6,16.71,16.4,16.59,85700,16.6,16.71,16.4,16.59,85700,0.0,1.0
2004-09-24,17.63,17.78,16.73,16.83,452600,17.63,17.78,16.73,16.83,452600,0.0,1.0
2004-09-27,17.94,18.08,17.49,17.8,485800,17.94,18.08,17.49,17.8,485800,0.0,1.0
2004-09-28,18.21,18.29,17.68,18.1,469400,18.21,18.29,17.68,18.1,469400,0.0,1.0
2004-09-29,18.83,18.9,18.17,18.25,483600,18.83,18.9,18.17,18.25,483600,0.0,1.0
2004-09-30,18.72,19.0,18.49,18.64,312700,18.72,19.0,18.49,18.64,312700,0.0,1.0
2004-10-01,19.04,19.04,18.55,18.82,389800,19.04,19.04,18.55,18.82,389800,0.0,1.0
2004-10-04,19.11,19.32,18.96,19.07,487700,19.11,19.32,18.96,19.07,487700,0.0,1.0
2004-10-05,19.14,19.35,18.91,19.25,156100,19.14,19.35,18.91,19.25,156100,0.0,1.0
2004-10-06,19.2,19.34,18.92,19.09,207100,19.2,19.34,18.92,19.09,207100,0.0,1.0
2004-10-07,18.33,19.25,18.23,19.25,430300,18.33,19.25,18.23,19.25,430300,0.0,1.0
2004-10-08,18.66,18.94,18.12,18.61,195400,18.66,18.94,18.12,18.61,195400,0.0,1.0
2004-10-11,19.09,19.15,18.6,18.6,201900,19.09,19.15,18.6,18.6,201900,0.0,1.0
2004-10-12,18.97,19.11,18.9,18.91,134900,18.97,19.11,18.9,18.91,134900,0.0,1.0
2004-10-13,19.06,19.259,18.92,19.1,129000,19.06,19.259,18.92,19.1,129000,0.0,1.0
2004-10-14,18.9,19.18,18.75,18.85,99900,18.9,19.18,18.75,18.85,99900,0.0,1.0
2004-10-15,19.15,19.156,18.9,18.97,137100,19.15,19.156,18.9,18.97,137100,0.0,1.0
2004-10-18,19.24,19.3,18.76,19.02,179900,19.24,19.3,18.76,19.02,179900,0.0,1.0
2004-10-19,19.86,19.87,19.22,19.34,323600,19.86,19.87,19.22,19.34,323600,0.0,1.0
2004-10-20,19.27,20.05,19.17,19.7,187200,19.27,20.05,19.17,19.7,187200,0.0,1.0
2004-10-21,19.56,19.6,19.16,19.35,231400,19.56,19.6,19.16,19.35,231400,0.0,1.0
2004-10-22,18.92,20.0,18.8,19.57,113600,18.92,20.0,18.8,19.57,113600,0.0,1.0
2004-10-25,19.55,19.6,18.78,18.9,111000,19.55,19.6,18.78,18.9,111000,0.0,1.0
2004-10-26,19.7,19.89,19.37,19.56,140200,19.7,19.89,19.37,19.56,140200,0.0,1.0
2004-10-27,22.36,22.39,19.98,20.0,1862800,22.36,22.39,19.98,20.0,1862800,0.0,1.0
2004-10-28,22.7,22.75,21.75,21.75,793200,22.7,22.75,21.75,21.75,793200,0.0,1.0
2004-10-29,22.92,23.1,22.44,22.61,575800,22.92,23.1,22.44,22.61,575800,0.0,1.0
2004-11-01,22.59,23.0,22.38,22.76,238200,22.59,23.0,22.38,22.76,238200,0.0,1.0
2004-11-02,22.08,22.92,21.6,22.6,378800,22.08,22.92,21.6,22.6,378800,0.0,1.0
2004-11-03,22.59,22.7,22.02,22.29,253100,22.59,22.7,22.02,22.29,253100,0.0,1.0
2004-11-04,23.01,23.08,22.49,22.61,186100,23.01,23.08,22.49,22.61,186100,0.0,1.0
2004-11-05,22.71,23.1,22.51,23.01,226300,22.71,23.1,22.51,23.01,226300,0.0,1.0
2004-11-08,22.82,23.05,22.5,22.5,128900,22.82,23.05,22.5,22.5,128900,0.0,1.0
2004-11-09,22.98,23.0,22.65,22.9,208000,22.98,23.0,22.65,22.9,208000,0.0,1.0
2004-11-10,22.88,23.01,22.61,22.65,366000,22.88,23.01,22.61,22.65,366000,0.0,1.0
2004-11-11,23.5,23.52,22.3,22.95,905200,23.5,23.52,22.3,22.95,905200,0.0,1.0
2004-11-12,23.5,23.75,23.4,23.58,257500,23.5,23.75,23.4,23.58,257500,0.0,1.0
2004-11-15,23.5,23.54,23.23,23.5,403200,23.5,23.54,23.23,23.5,403200,0.0,1.0
2004-11-16,23.25,23.63,23.2,23.38,180900,23.25,23.63,23.2,23.38,180900,0.0,1.0
2004-11-17,23.57,23.57,23.16,23.24,360300,23.57,23.57,23.16,23.24,360300,0.0,1.0
2004-11-18,23.92,24.27,23.51,23.51,496300,23.92,24.27,23.51,23.51,496300,0.0,1.0
2004-11-19,23.75,24.15,23.56,23.7,264800,23.75,24.15,23.56,23.7,264800,0.0,1.0
2004-11-22,24.02,24.06,23.5,23.985,241700,24.02,24.06,23.5,23.985,241700,0.0,1.0
2004-11-23,24.25,24.4,23.83,24.08,274800,24.25,24.4,23.83,24.08,274800,0.0,1.0
2004-11-24,24.1,24.52,23.98,24.25,236400,24.1,24.52,23.98,24.25,236400,0.0,1.0
2004-11-26,24.1,24.2,24.0307,24.2,34700,24.1,24.2,24.0307,24.2,34700,0.0,1.0
2004-11-29,24.19,24.24,23.7,23.92,305100,24.19,24.24,23.7,23.92,305100,0.0,1.0
2004-11-30,24.6,24.7,23.91,24.0,635900,24.6,24.7,23.91,24.0,635900,0.0,1.0
2004-12-01,24.19,24.93,24.1,24.6,638100,24.19,24.93,24.1,24.6,638100,0.0,1.0
2004-12-02,25.0,25.0,24.17,24.17,368000,25.0,25.0,24.17,24.17,368000,0.0,1.0
2004-12-03,24.9,25.02,24.4,24.4,323800,24.9,25.02,24.4,24.4,323800,0.0,1.0
2004-12-06,25.23,25.38,24.6,24.68,273600,25.23,25.38,24.6,24.68,273600,0.0,1.0
2004-12-07,24.5,25.3,24.5,25.3,233300,24.5,25.3,24.5,25.3,233300,0.0,1.0
2004-12-08,25.06,25.06,24.37,24.72,227700,25.06,25.06,24.37,24.72,227700,0.0,1.0
2004-12-09,23.68,24.84,22.65,24.75,2682700,23.68,24.84,22.65,24.75,2682700,0.0,1.0
2004-12-10,24.93,24.93,23.85,23.9,1677200,24.93,24.93,23.85,23.9,1677200,0.0,1.0
2004-12-13,25.14,25.25,24.78,25.02,796300,25.14,25.25,24.78,25.02,796300,0.0,1.0
2004-12-14,25.7,25.7,25.06,25.24,593300,25.7,25.7,25.06,25.24,593300,0.0,1.0
2004-12-15,25.8,25.97,25.33,25.74,652500,25.8,25.97,25.33,25.74,652500,0.0,1.0
2004-12-16,25.86,26.07,25.44,25.5,433100,25.86,26.07,25.44,25.5,433100,0.0,1.0
2004-12-17,26.68,26.9,25.73,25.99,442400,26.68,26.9,25.73,25.99,442400,0.0,1.0
2004-12-20,26.26,27.0,26.14,26.68,520900,26.26,27.0,26.14,26.68,520900,0.0,1.0
2004-12-21,26.03,26.08,25.25,26.0,432600,26.03,26.08,25.25,26.0,432600,0.0,1.0
2004-12-22,26.27,26.51,25.59,25.75,372100,26.27,26.51,25.59,25.75,372100,0.0,1.0
2004-12-23,26.5,26.72,26.1435,26.5,105300,26.5,26.72,26.1435,26.5,105300,0.0,1.0
2004-12-27,26.87,26.97,26.4,26.79,256800,26.87,26.97,26.4,26.79,256800,0.0,1.0
2004-12-28,26.7,26.9,26.34,26.72,212700,26.7,26.9,26.34,26.72,212700,0.0,1.0
2004-12-29,26.65,26.91,26.19,26.43,102900,26.65,26.91,26.19,26.43,102900,0.0,1.0
2004-12-30,26.26,26.8,26.19,26.8,142300,26.26,26.8,26.19,26.8,142300,0.0,1.0
2004-12-31,26.02,26.41,25.82,26.13,172000,26.02,26.41,25.82,26.13,172000,0.0,1.0
2005-01-03,25.3,26.0,25.23,26.0,515600,25.3,26.0,25.23,26.0,515600,0.0,1.0
2005-01-04,25.4,25.85,25.02,25.3,580300,25.4,25.85,25.02,25.3,580300,0.0,1.0
2005-01-05,25.41,25.47,25.12,25.28,565800,25.41,25.47,25.12,25.28,565800,0.0,1.0
2005-01-06,24.81,26.04,24.68,25.5,239500,24.81,26.04,24.68,25.5,239500,0.0,1.0
2005-01-07,24.76,24.99,24.5,24.91,223200,24.76,24.99,24.5,24.91,223200,0.0,1.0
2005-01-10,24.82,25.29,24.5,24.55,175900,24.82,25.29,24.5,24.55,175900,0.0,1.0
2005-01-11,24.27,24.81,23.82,24.71,294600,24.27,24.81,23.82,24.71,294600,0.0,1.0
2005-01-12,24.13,24.37,23.56,24.0,325300,24.13,24.37,23.56,24.0,325300,0.0,1.0
2005-01-13,23.27,24.09,23.11,23.75,280100,23.27,24.09,23.11,23.75,280100,0.0,1.0
2005-01-14,23.98,24.22,23.27,23.48,127700,23.98,24.22,23.27,23.48,127700,0.0,1.0
2005-01-18,24.635,24.69,23.7,24.01,188500,24.635,24.69,23.7,24.01,188500,0.0,1.0
2005-01-19,25.55,25.83,24.3,24.61,520100,25.55,25.83,24.3,24.61,520100,0.0,1.0
2005-01-20,25.67,25.71,25.21,25.44,392000,25.67,25.71,25.21,25.44,392000,0.0,1.0
2005-01-21,25.6,25.75,25.31,25.6,407400,25.6,25.75,25.31,25.6,407400,0.0,1.0
2005-01-24,25.04,25.83,24.92,25.75,254600,25.04,25.83,24.92,25.75,254600,0.0,1.0
2005-01-25,24.94,25.6,24.74,25.0,175000,24.94,25.6,24.74,25.0,175000,0.0,1.0
2005-01-26,25.61,25.61,24.83,24.99,120600,25.61,25.61,24.83,24.99,120600,0.0,1.0
2005-01-27,24.69,26.0,24.31,25.87,340400,24.69,26.0,24.31,25.87,340400,0.0,1.0
2005-01-28,24.6,24.75,24.3,24.69,225900,24.6,24.75,24.3,24.69,225900,0.0,1.0
2005-01-31,24.05,24.86,23.41,24.54,341800,24.05,24.86,23.41,24.54,341800,0.0,1.0
2005-02-01,24.36,24.47,23.91,24.25,317800,24.36,24.47,23.91,24.25,317800,0.0,1.0
2005-02-02,24.4,24.69,24.21,24.25,173200,24.4,24.69,24.21,24.25,173200,0.0,1.0
2005-02-03,24.45,24.55,24.21,24.25,186600,24.45,24.55,24.21,24.25,186600,0.0,1.0
2005-02-04,24.0,24.55,23.8,24.55,306400,24.0,24.55,23.8,24.55,306400,0.0,1.0
2005-02-07,23.85,24.17,23.51,24.17,168700,23.85,24.17,23.51,24.17,168700,0.0,1.0
2005-02-08,23.98,24.07,23.64,23.99,106000,23.98,24.07,23.64,23.99,106000,0.0,1.0
2005-02-09,23.09,24.1,23.01,24.1,154800,23.09,24.1,23.01,24.1,154800,0.0,1.0
2005-02-10,23.28,23.49,22.9,23.0,224400,23.28,23.49,22.9,23.0,224400,0.0,1.0
2005-02-11,23.7,24.02,23.35,23.48,158600,23.7,24.02,23.35,23.48,158600,0.0,1.0
2005-02-14,23.57,23.8,23.38,23.65,273400,23.57,23.8,23.38,23.65,273400,0.0,1.0
2005-02-15,23.73,23.94,23.25,23.48,171200,23.73,23.94,23.25,23.48,171200,0.0,1.0
2005-02-16,23.795,23.99,23.35,23.61,165000,23.795,23.99,23.35,23.61,165000,0.0,1.0
2005-02-17,23.65,24.02,23.48,23.84,439500,23.65,24.02,23.48,23.84,439500,0.0,1.0
2005-02-18,23.77,24.02,23.55,23.72,304000,23.77,24.02,23.55,23.72,304000,0.0,1.0
2005-02-22,23.02,24.0,22.91,23.54,659400,23.02,24.0,22.91,23.54,659400,0.0,1.0
2005-02-23,25.3,25.84,23.33,23.84,1296100,25.3,25.84,23.33,23.84,1296100,0.0,1.0
2005-02-24,25.94,26.38,25.1,25.5,1002400,25.94,26.38,25.1,25.5,1002400,0.0,1.0
2005-02-25,26.3,26.35,25.66,26.14,321400,26.3,26.35,25.66,26.14,321400,0.0,1.0
2005-02-28,25.91,26.37,25.15,26.37,433400,25.91,26.37,25.15,26.37,433400,0.0,1.0
2005-03-01,26.0,26.27,25.46,25.98,234200,26.0,26.27,25.46,25.98,234200,0.0,1.0
2005-03-02,25.99,26.71,25.64,25.99,334300,25.99,26.71,25.64,25.99,334300,0.0,1.0
2005-03-03,25.5,26.29,25.45,26.22,265200,25.5,26.29,25.45,26.22,265200,0.0,1.0
2005-03-04,25.39,25.8,25.27,25.76,266800,25.39,25.8,25.27,25.76,266800,0.0,1.0
2005-03-07,25.35,25.65,25.089,25.23,147800,25.35,25.65,25.089,25.23,147800,0.0,1.0
2005-03-08,24.89,25.26,24.65,25.15,274800,24.89,25.26,24.65,25.15,274800,0.0,1.0
2005-03-09,24.7,25.34,24.69,24.85,276500,24.7,25.34,24.69,24.85,276500,0.0,1.0
2005-03-10,24.68,24.96,24.4,24.96,175200,24.68,24.96,24.4,24.96,175200,0.0,1.0
2005-03-11,24.59,24.93,24.3,24.7,391200,24.59,24.93,24.3,24.7,391200,0.0,1.0
2005-03-14,24.56,24.73,24.35,24.58,167600,24.56,24.73,24.35,24.58,167600,0.0,1.0
2005-03-15,24.7,25.2,24.55,24.75,236700,24.7,25.2,24.55,24.75,236700,0.0,1.0
2005-03-16,25.0,25.65,24.66,24.66,396100,25.0,25.65,24.66,24.66,396100,0.0,1.0
2005-03-17,26.47,26.65,24.99,25.09,541300,26.47,26.65,24.99,25.09,541300,0.0,1.0
2005-03-18,26.62,27.12,26.35,26.35,674300,26.62,27.12,26.35,26.35,674300,0.0,1.0
2005-03-21,26.14,26.71,25.92,26.71,204800,26.14,26.71,25.92,26.71,204800,0.0,1.0
2005-03-22,26.05,26.65,26.0,26.15,208700,26.05,26.65,26.0,26.15,208700,0.0,1.0
2005-03-23,26.11,26.2,25.63,26.0,376700,26.11,26.2,25.63,26.0,376700,0.0,1.0
2005-03-24,27.0,27.5,26.24,26.38,537700,27.0,27.5,26.24,26.38,537700,0.0,1.0
2005-03-28,26.8,27.64,26.38,27.0,478700,26.8,27.64,26.38,27.0,478700,0.0,1.0
2005-03-29,28.34,28.74,26.63,26.79,1079400,28.34,28.74,26.63,26.79,1079400,0.0,1.0
2005-03-30,28.14,29.289,27.97,28.34,612600,28.14,29.289,27.97,28.34,612600,0.0,1.0
2005-03-31,28.55,28.57,28.14,28.33,550800,28.55,28.57,28.14,28.33,550800,0.0,1.0
2005-04-01,28.3,28.75,27.84,28.75,313200,28.3,28.75,27.84,28.75,313200,0.0,1.0
2005-04-04,28.5,28.5,27.78,28.38,255600,28.5,28.5,27.78,28.38,255600,0.0,1.0
2005-04-05,28.95,29.0,28.55,28.55,407800,28.95,29.0,28.55,28.55,407800,0.0,1.0
2005-04-06,29.02,29.48,28.66,29.25,378200,29.02,29.48,28.66,29.25,378200,0.0,1.0
2005-04-07,28.73,29.31,28.59,28.78,276000,28.73,29.31,28.59,28.78,276000,0.0,1.0
2005-04-08,28.07,28.77,28.07,28.56,434100,28.07,28.77,28.07,28.56,434100,0.0,1.0
2005-04-11,28.5,28.76,27.57,28.18,315300,28.5,28.76,27.57,28.18,315300,0.0,1.0
2005-04-12,28.5,28.51,27.91,28.43,356600,28.5,28.51,27.91,28.43,356600,0.0,1.0
2005-04-13,28.45,28.72,28.1,28.6,418000,28.45,28.72,28.1,28.6,418000,0.0,1.0
2005-04-14,28.6,28.86,27.96,28.4,306700,28.6,28.86,27.96,28.4,306700,0.0,1.0
2005-04-15,28.15,28.71,28.07,28.5,428100,28.15,28.71,28.07,28.5,428100,0.0,1.0
2005-04-18,28.2,28.65,27.45,28.15,384700,28.2,28.65,27.45,28.15,384700,0.0,1.0
2005-04-19,28.43,28.75,28.23,28.46,227700,28.43,28.75,28.23,28.46,227700,0.0,1.0
2005-04-20,27.8,28.7,27.59,28.69,340700,27.8,28.7,27.59,28.69,340700,0.0,1.0
2005-04-21,28.24,28.4,28.11,28.22,431900,28.24,28.4,28.11,28.22,431900,0.0,1.0
2005-04-22,28.21,28.56,27.97,28.21,279400,28.21,28.56,27.97,28.21,279400,0.0,1.0
2005-04-25,28.57,28.89,28.06,28.24,241900,28.57,28.89,28.06,28.24,241900,0.0,1.0
2005-04-26,27.89,29.31,27.82,28.61,325000,27.89,29.31,27.82,28.61,325000,0.0,1.0
2005-04-27,30.15,30.43,26.18,26.94,1616800,30.15,30.43,26.18,26.94,1616800,0.0,1.0
2005-04-28,29.29,30.27,29.04,30.2,456200,29.29,30.27,29.04,30.2,456200,0.0,1.0
2005-04-29,29.56,29.56,29.2,29.53,414100,29.56,29.56,29.2,29.53,414100,0.0,1.0
2005-05-02,29.25,29.55,28.76,29.5,463800,29.25,29.55,28.76,29.5,463800,0.0,1.0
2005-05-03,28.79,29.52,28.64,29.0,249600,28.79,29.52,28.64,29.0,249600,0.0,1.0
2005-05-04,29.19,29.38,28.6,29.08,234800,29.19,29.38,28.6,29.08,234800,0.0,1.0
2005-05-05,28.91,29.3,28.21,29.25,386500,28.91,29.3,28.21,29.25,386500,0.0,1.0
2005-05-06,29.32,29.45,28.8,29.1,206500,29.32,29.45,28.8,29.1,206500,0.0,1.0
2005-05-09,29.88,29.9,29.05,29.24,324600,29.88,29.9,29.05,29.24,324600,0.0,1.0
2005-05-10,29.53,29.99,29.35,29.77,267000,29.53,29.99,29.35,29.77,267000,0.0,1.0
2005-05-11,29.45,29.73,28.79,29.6,154300,29.45,29.73,28.79,29.6,154300,0.0,1.0
2005-05-12,29.13,29.5,28.62,29.5,275000,29.13,29.5,28.62,29.5,275000,0.0,1.0
2005-05-13,29.05,29.35,28.78,29.18,260600,29.05,29.35,28.78,29.18,260600,0.0,1.0
2005-05-16,29.74,29.75,28.87,29.0,591400,29.74,29.75,28.87,29.0,591400,0.0,1.0
2005-05-17,29.69,29.74,29.11,29.74,284000,29.69,29.74,29.11,29.74,284000,0.0,1.0
2005-05-18,30.49,30.75,29.74,29.89,478900,30.49,30.75,29.74,29.89,478900,0.0,1.0
2005-05-19,30.25,30.58,30.05,30.45,167000,30.25,30.58,30.05,30.45,167000,0.0,1.0
2005-05-20,30.0,30.24,29.91,30.24,176200,30.0,30.24,29.91,30.24,176200,0.0,1.0
2005-05-23,30.31,30.76,29.86,30.09,219600,30.31,30.76,29.86,30.09,219600,0.0,1.0
2005-05-24,30.36,30.5,30.08,30.48,165200,30.36,30.5,30.08,30.48,165200,0.0,1.0
2005-05-25,29.4,30.5,29.13,30.5,248400,29.4,30.5,29.13,30.5,248400,0.0,1.0
2005-05-26,29.5,29.54,29.07,29.5,277500,29.5,29.54,29.07,29.5,277500,0.0,1.0
2005-05-27,28.15,29.33,26.37,29.26,1816300,28.15,29.33,26.37,29.26,1816300,0.0,1.0
2005-05-31,28.04,28.55,27.85,28.09,371700,28.04,28.55,27.85,28.09,371700,0.0,1.0
2005-06-01,28.5,28.88,28.02,28.02,329100,28.5,28.88,28.02,28.02,329100,0.0,1.0
2005-06-02,28.41,28.64,28.21,28.54,211700,28.41,28.64,28.21,28.54,211700,0.0,1.0
2005-06-03,27.99,28.38,27.89,28.37,233400,27.99,28.38,27.89,28.37,233400,0.0,1.0
2005-06-06,27.0,28.16,26.93,28.12,373700,27.0,28.16,26.93,28.12,373700,0.0,1.0
2005-06-07,26.39,27.09,26.18,27.02,460600,26.39,27.09,26.18,27.02,460600,0.0,1.0
2005-06-08,25.28,26.58,25.08,26.25,712600,25.28,26.58,25.08,26.25,712600,0.0,1.0
2005-06-09,25.82,26.12,25.19,25.19,423900,25.82,26.12,25.19,25.19,423900,0.0,1.0
2005-06-10,25.43,25.85,25.35,25.77,177600,25.43,25.85,25.35,25.77,177600,0.0,1.0
2005-06-13,25.54,25.67,25.38,25.39,156900,25.54,25.67,25.38,25.39,156900,0.0,1.0
2005-06-14,25.55,25.6,25.2,25.6,161600,25.55,25.6,25.2,25.6,161600,0.0,1.0
2005-06-15,25.09,25.95,24.69,25.5,481800,25.09,25.95,24.69,25.5,481800,0.0,1.0
2005-06-16,25.33,25.62,25.01,25.1,216600,25.33,25.62,25.01,25.1,216600,0.0,1.0
2005-06-17,25.45,25.61,25.25,25.47,241100,25.45,25.61,25.25,25.47,241100,0.0,1.0
2005-06-20,24.97,25.63,24.81,25.45,235400,24.97,25.63,24.81,25.45,235400,0.0,1.0
2005-06-21,25.55,25.69,24.98,25.0,376500,25.55,25.69,24.98,25.0,376500,0.0,1.0
2005-06-22,27.09,27.72,25.69,25.75,537500,27.09,27.72,25.69,25.75,537500,0.0,1.0
2005-06-23,27.68,27.83,27.11,27.23,636000,27.68,27.83,27.11,27.23,636000,0.0,1.0
2005-06-24,28.46,28.5,27.64,27.8,617700,28.46,28.5,27.64,27.8,617700,0.0,1.0
2005-06-27,28.475,28.67,28.05,28.47,352000,28.475,28.67,28.05,28.47,352000,0.0,1.0
2005-06-28,29.04,29.23,28.52,28.6,325700,29.04,29.23,28.52,28.6,325700,0.0,1.0
2005-06-29,29.16,29.27,28.7,29.06,224600,29.16,29.27,28.7,29.06,224600,0.0,1.0
2005-06-30,29.07,29.4,28.93,29.24,240900,29.07,29.4,28.93,29.24,240900,0.0,1.0
2005-07-01,28.88,29.352,28.53,29.16,231500,28.88,29.352,28.53,29.16,231500,0.0,1.0
2005-07-05,29.28,29.3,28.5,28.82,256100,29.28,29.3,28.5,28.82,256100,0.0,1.0
2005-07-06,28.94,29.34,28.69,29.28,266600,28.94,29.34,28.69,29.28,266600,0.0,1.0
2005-07-07,28.86,29.14,28.38,28.63,262200,28.86,29.14,28.38,28.63,262200,0.0,1.0
2005-07-08,28.75,29.0,28.63,28.89,231400,28.75,29.0,28.63,28.89,231400,0.0,1.0
2005-07-11,28.7,28.87,28.55,28.72,237700,28.7,28.87,28.55,28.72,237700,0.0,1.0
2005-07-12,28.57,28.67,28.16,28.67,231400,28.57,28.67,28.16,28.67,231400,0.0,1.0
2005-07-13,27.96,28.82,27.69,28.64,402100,27.96,28.82,27.69,28.64,402100,0.0,1.0
2005-07-14,27.74,28.23,27.49,28.05,138100,27.74,28.23,27.49,28.05,138100,0.0,1.0
2005-07-15,27.945,28.09,27.38,27.5,147200,27.945,28.09,27.38,27.5,147200,0.0,1.0
2005-07-18,28.18,28.37,27.7,27.75,318200,28.18,28.37,27.7,27.75,318200,0.0,1.0
2005-07-19,28.25,28.52,28.14,28.27,330900,28.25,28.52,28.14,28.27,330900,0.0,1.0
2005-07-20,28.2,28.3,27.66,28.27,326100,28.2,28.3,27.66,28.27,326100,0.0,1.0
2005-07-21,27.38,28.22,27.14,28.21,222400,27.38,28.22,27.14,28.21,222400,0.0,1.0
2005-07-22,27.2,27.6,26.55,27.47,232000,27.2,27.6,26.55,27.47,232000,0.0,1.0
2005-07-25,26.96,27.5,26.73,27.19,133900,26.96,27.5,26.73,27.19,133900,0.0,1.0
2005-07-26,26.7,27.21,26.49,26.89,202900,26.7,27.21,26.49,26.89,202900,0.0,1.0
2005-07-27,28.65,31.2,25.64,26.5,1363400,28.65,31.2,25.64,26.5,1363400,0.0,1.0
2005-07-28,28.87,28.9,28.21,28.7,594900,28.87,28.9,28.21,28.7,594900,0.0,1.0
2005-07-29,29.415,29.52,28.78,28.94,213200,29.415,29.52,28.78,28.94,213200,0.0,1.0
2005-08-01,29.07,29.81,28.75,29.47,182700,29.07,29.81,28.75,29.47,182700,0.0,1.0
2005-08-02,29.45,29.45,28.55,29.1,192400,29.45,29.45,28.55,29.1,192400,0.0,1.0
2005-08-03,30.24,30.3,29.29,29.54,561800,30.24,30.3,29.29,29.54,561800,0.0,1.0
2005-08-04,29.52,30.1,29.23,30.1,207800,29.52,30.1,29.23,30.1,207800,0.0,1.0
2005-08-05,29.26,29.7,29.12,29.7,206700,29.26,29.7,29.12,29.7,206700,0.0,1.0
2005-08-08,29.24,29.69,28.88,29.22,250000,29.24,29.69,28.88,29.22,250000,0.0,1.0
2005-08-09,29.16,29.5,28.7,29.23,357700,29.16,29.5,28.7,29.23,357700,0.0,1.0
2005-08-10,29.04,29.5,28.75,29.37,333700,29.04,29.5,28.75,29.37,333700,0.0,1.0
2005-08-11,29.96,30.0,28.76,28.99,279600,29.96,30.0,28.76,28.99,279600,0.0,1.0
2005-08-12,30.0,30.08,29.25,29.81,331700,30.0,30.08,29.25,29.81,331700,0.0,1.0
2005-08-15,30.08,30.29,29.57,29.94,304000,30.08,30.29,29.57,29.94,304000,0.0,1.0
2005-08-16,29.74,30.0,29.61,29.98,161900,29.74,30.0,29.61,29.98,161900,0.0,1.0
2005-08-17,29.36,29.78,28.87,29.6,291900,29.36,29.78,28.87,29.6,291900,0.0,1.0
2005-08-18,29.09,29.42,28.88,29.42,242000,29.09,29.42,28.88,29.42,242000,0.0,1.0
2005-08-19,29.01,29.2,28.93,28.93,178600,29.01,29.2,28.93,28.93,178600,0.0,1.0
2005-08-22,29.13,29.16,28.86,29.06,164500,29.13,29.16,28.86,29.06,164500,0.0,1.0
2005-08-23,28.4,29.309,28.27,29.25,261800,28.4,29.309,28.27,29.25,261800,0.0,1.0
2005-08-24,28.38,28.84,28.06,28.38,223400,28.38,28.84,28.06,28.38,223400,0.0,1.0
2005-08-25,27.92,28.47,27.63,28.43,441500,27.92,28.47,27.63,28.43,441500,0.0,1.0
2005-08-26,28.1,28.19,27.68,27.94,333800,28.1,28.19,27.68,27.94,333800,0.0,1.0
2005-08-29,28.75,28.95,27.83,28.0,270400,28.75,28.95,27.83,28.0,270400,0.0,1.0
2005-08-30,28.42,28.79,28.13,28.71,182800,28.42,28.79,28.13,28.71,182800,0.0,1.0
2005-08-31,28.02,28.42,27.79,28.42,447200,28.02,28.42,27.79,28.42,447200,0.0,1.0
2005-09-01,28.29,28.45,27.95,28.02,232300,28.29,28.45,27.95,28.02,232300,0.0,1.0
2005-09-02,28.52,29.0,28.3,28.3,112600,28.52,29.0,28.3,28.3,112600,0.0,1.0
2005-09-06,28.94,29.0,28.49,28.49,242700,28.94,29.0,28.49,28.49,242700,0.0,1.0
2005-09-07,29.33,29.35,28.83,28.83,204000,29.33,29.35,28.83,28.83,204000,0.0,1.0
2005-09-08,29.65,29.73,29.05,29.05,278000,29.65,29.73,29.05,29.05,278000,0.0,1.0
2005-09-09,29.72,30.2,29.63,29.75,251100,29.72,30.2,29.63,29.75,251100,0.0,1.0
2005-09-12,30.41,30.8,29.28,29.66,240600,30.41,30.8,29.28,29.66,240600,0.0,1.0
2005-09-13,30.7,30.93,30.28,30.45,340400,30.7,30.93,30.28,30.45,340400,0.0,1.0
2005-09-14,31.01,31.42,30.64,30.76,587800,31.01,31.42,30.64,30.76,587800,0.0,1.0
2005-09-15,31.44,31.49,30.85,31.0,290900,31.44,31.49,30.85,31.0,290900,0.0,1.0
2005-09-16,31.87,31.87,31.25,31.5,398200,31.87,31.87,31.25,31.5,398200,0.0,1.0
2005-09-19,31.47,31.97,31.35,31.9,397100,31.47,31.97,31.35,31.9,397100,0.0,1.0
2005-09-20,31.16,31.95,30.74,31.58,195300,31.16,31.95,30.74,31.58,195300,0.0,1.0
2005-09-21,30.11,31.22,29.56,31.22,394300,30.11,31.22,29.56,31.22,394300,0.0,1.0
2005-09-22,30.11,30.27,29.71,30.24,162400,30.11,30.27,29.71,30.24,162400,0.0,1.0
2005-09-23,30.63,30.7,29.5,30.22,114000,30.63,30.7,29.5,30.22,114000,0.0,1.0
2005-09-26,30.58,30.83,30.26,30.63,180600,30.58,30.83,30.26,30.63,180600,0.0,1.0
2005-09-27,30.01,30.66,29.63,30.66,238100,30.01,30.66,29.63,30.66,238100,0.0,1.0
2005-09-28,29.44,29.9,28.3,29.01,2345200,29.44,29.9,28.3,29.01,2345200,0.0,1.0
2005-09-29,29.27,29.55,29.07,29.42,1559000,29.27,29.55,29.07,29.42,1559000,0.0,1.0
2005-09-30,29.59,29.79,29.17,29.37,865600,29.59,29.79,29.17,29.37,865600,0.0,1.0
2005-10-03,29.61,29.91,29.09,29.4,528100,29.61,29.91,29.09,29.4,528100,0.0,1.0
2005-10-04,29.62,30.17,29.36,29.65,536500,29.62,30.17,29.36,29.65,536500,0.0,1.0
2005-10-05,29.55,29.97,29.34,29.77,408600,29.55,29.97,29.34,29.77,408600,0.0,1.0
2005-10-06,29.41,29.96,29.17,29.75,316900,29.41,29.96,29.17,29.75,316900,0.0,1.0
2005-10-07,29.63,29.79,29.06,29.51,223200,29.63,29.79,29.06,29.51,223200,0.0,1.0
2005-10-10,29.38,29.88,29.3,29.54,271900,29.38,29.88,29.3,29.54,271900,0.0,1.0
2005-10-11,29.24,29.97,29.16,29.56,372300,29.24,29.97,29.16,29.56,372300,0.0,1.0
2005-10-12,29.12,29.34,28.7,29.15,305100,29.12,29.34,28.7,29.15,305100,0.0,1.0
2005-10-13,28.94,29.28,28.68,29.27,324000,28.94,29.28,28.68,29.27,324000,0.0,1.0
2005-10-14,29.11,29.25,28.89,29.17,220300,29.11,29.25,28.89,29.17,220300,0.0,1.0
2005-10-17,29.06,29.22,28.66,29.04,296300,29.06,29.22,28.66,29.04,296300,0.0,1.0
2005-10-18,28.2,29.02,28.19,29.02,507200,28.2,29.02,28.19,29.02,507200,0.0,1.0
2005-10-19,28.77,28.88,28.0,28.13,573600,28.77,28.88,28.0,28.13,573600,0.0,1.0
2005-10-20,28.31,29.14,28.14,28.79,247500,28.31,29.14,28.14,28.79,247500,0.0,1.0
2005-10-21,28.52,28.99,28.31,28.31,259400,28.52,28.99,28.31,28.31,259400,0.0,1.0
2005-10-24,29.28,29.28,28.54,28.61,320700,29.28,29.28,28.54,28.61,320700,0.0,1.0
2005-10-25,29.24,29.4,29.02,29.17,275000,29.24,29.4,29.02,29.17,275000,0.0,1.0
2005-10-26,27.21,29.0,26.21,29.0,1416000,27.21,29.0,26.21,29.0,1416000,0.0,1.0
2005-10-27,26.08,27.24,25.46,27.24,834000,26.08,27.24,25.46,27.24,834000,0.0,1.0
2005-10-28,27.35,27.88,26.21,26.21,512600,27.35,27.88,26.21,26.21,512600,0.0,1.0
2005-10-31,28.1,28.61,27.37,27.43,455700,28.1,28.61,27.37,27.43,455700,0.0,1.0
2005-11-01,28.25,28.43,27.75,28.17,415800,28.25,28.43,27.75,28.17,415800,0.0,1.0
2005-11-02,28.55,28.58,28.0,28.21,258400,28.55,28.58,28.0,28.21,258400,0.0,1.0
2005-11-03,28.79,29.06,28.64,28.76,481700,28.79,29.06,28.64,28.76,481700,0.0,1.0
2005-11-04,28.44,28.98,28.23,28.98,185600,28.44,28.98,28.23,28.98,185600,0.0,1.0
2005-11-07,28.54,28.81,28.29,28.54,142700,28.54,28.81,28.29,28.54,142700,0.0,1.0
2005-11-08,28.66,28.98,28.17,28.56,131300,28.66,28.98,28.17,28.56,131300,0.0,1.0
2005-11-09,28.54,29.0,27.92,28.79,157000,28.54,29.0,27.92,28.79,157000,0.0,1.0
2005-11-10,28.86,29.09,28.17,28.7,238700,28.86,29.09,28.17,28.7,238700,0.0,1.0
2005-11-11,29.22,29.36,28.79,28.84,149300,29.22,29.36,28.79,28.84,149300,0.0,1.0
2005-11-14,28.46,29.58,28.16,29.31,242000,28.46,29.58,28.16,29.31,242000,0.0,1.0
2005-11-15,28.34,28.65,28.26,28.65,155400,28.34,28.65,28.26,28.65,155400,0.0,1.0
2005-11-16,27.87,28.38,27.62,28.38,149000,27.87,28.38,27.62,28.38,149000,0.0,1.0
2005-11-17,28.4,28.4,27.79,27.97,178400,28.4,28.4,27.79,27.97,178400,0.0,1.0
2005-11-18,28.88,29.03,28.29,28.63,169400,28.88,29.03,28.29,28.63,169400,0.0,1.0
2005-11-21,28.73,29.16,28.61,29.0,235900,28.73,29.16,28.61,29.0,235900,0.0,1.0
2005-11-22,28.23,28.76,27.93,28.68,246100,28.23,28.76,27.93,28.68,246100,0.0,1.0
2005-11-23,27.91,28.24,27.68,28.19,251100,27.91,28.24,27.68,28.19,251100,0.0,1.0
2005-11-25,27.84,28.12,27.71,28.0,111900,27.84,28.12,27.71,28.0,111900,0.0,1.0
2005-11-28,27.13,28.09,26.89,28.0,313500,27.13,28.09,26.89,28.0,313500,0.0,1.0
2005-11-29,27.22,27.38,26.5,27.24,341900,27.22,27.38,26.5,27.24,341900,0.0,1.0
2005-11-30,27.02,27.51,26.85,27.23,341900,27.02,27.51,26.85,27.23,341900,0.0,1.0
2005-12-01,27.08,27.45,26.95,27.17,334700,27.08,27.45,26.95,27.17,334700,0.0,1.0
2005-12-02,26.92,27.2,26.75,27.07,230300,26.92,27.2,26.75,27.07,230300,0.0,1.0
2005-12-05,26.16,26.94,25.55,26.92,1139300,26.16,26.94,25.55,26.92,1139300,0.0,1.0
2005-12-06,26.91,27.1,25.974,26.23,705400,26.91,27.1,25.974,26.23,705400,0.0,1.0
2005-12-07,27.01,27.12,26.77,26.9,714800,27.01,27.12,26.77,26.9,714800,0.0,1.0
2005-12-08,27.2,27.32,26.82,27.02,282600,27.2,27.32,26.82,27.02,282600,0.0,1.0
2005-12-09,27.15,27.52,26.98,27.24,134900,27.15,27.52,26.98,27.24,134900,0.0,1.0
2005-12-12,27.23,27.59,26.96,26.96,291000,27.23,27.59,26.96,26.96,291000,0.0,1.0
2005-12-13,26.96,27.27,26.69,27.21,207000,26.96,27.27,26.69,27.21,207000,0.0,1.0
2005-12-14,26.21,27.13,26.0,26.97,270200,26.21,27.13,26.0,26.97,270200,0.0,1.0
2005-12-15,25.31,26.48,24.87,26.2,1348900,25.31,26.48,24.87,26.2,1348900,0.0,1.0
2005-12-16,26.0,26.14,25.11,25.31,752200,26.0,26.14,25.11,25.31,752200,0.0,1.0
2005-12-19,25.64,26.01,25.64,25.97,328700,25.64,26.01,25.64,25.97,328700,0.0,1.0
2005-12-20,27.78,28.12,26.05,26.2,1384600,27.78,28.12,26.05,26.2,1384600,0.0,1.0
2005-12-21,28.3,28.61,27.33,28.05,452900,28.3,28.61,27.33,28.05,452900,0.0,1.0
2005-12-22,27.72,28.32,27.48,28.23,301100,27.72,28.32,27.48,28.23,301100,0.0,1.0
2005-12-23,27.55,27.75,27.27,27.655,223400,27.55,27.75,27.27,27.655,223400,0.0,1.0
2005-12-27,27.16,28.21,27.16,27.39,232400,27.16,28.21,27.16,27.39,232400,0.0,1.0
2005-12-28,27.44,27.59,27.03,27.46,251200,27.44,27.59,27.03,27.46,251200,0.0,1.0
2005-12-29,28.15,28.21,27.35,27.55,314200,28.15,28.21,27.35,27.55,314200,0.0,1.0
2005-12-30,27.8,28.15,27.67,28.13,252600,27.8,28.15,27.67,28.13,252600,0.0,1.0
2006-01-03,28.31,28.44,27.7,27.99,380400,28.31,28.44,27.7,27.99,380400,0.0,1.0
2006-01-04,27.95,28.31,27.88,28.25,378300,27.95,28.31,27.88,28.25,378300,0.0,1.0
2006-01-05,28.18,28.31,27.77,27.79,299300,28.18,28.31,27.77,27.79,299300,0.0,1.0
2006-01-06,28.32,28.5,28.13,28.26,272500,28.32,28.5,28.13,28.26,272500,0.0,1.0
2006-01-09,28.01,28.43,27.82,28.23,521800,28.01,28.43,27.82,28.23,521800,0.0,1.0
2006-01-10,28.3,28.33,27.85,27.87,308600,28.3,28.33,27.85,27.87,308600,0.0,1.0
2006-01-11,29.17,29.2,28.1,28.15,580400,29.17,29.2,28.1,28.15,580400,0.0,1.0
2006-01-12,29.0,29.38,28.83,29.23,413100,29.0,29.38,28.83,29.23,413100,0.0,1.0
2006-01-13,29.23,29.42,29.0,29.22,185600,29.23,29.42,29.0,29.22,185600,0.0,1.0
2006-01-17,29.09,29.24,28.79,29.24,857500,29.09,29.24,28.79,29.24,857500,0.0,1.0
2006-01-18,31.0,31.15,28.8,28.82,1499900,31.0,31.15,28.8,28.82,1499900,0.0,1.0
2006-01-19,30.69,31.15,30.46,30.8,685400,30.69,31.15,30.46,30.8,685400,0.0,1.0
2006-01-20,30.61,30.81,30.25,30.81,290800,30.61,30.81,30.25,30.81,290800,0.0,1.0
2006-01-23,30.28,30.68,29.97,30.61,435400,30.28,30.68,29.97,30.61,435400,0.0,1.0
2006-01-24,30.35,30.43,30.101,30.31,495800,30.35,30.43,30.101,30.31,495800,0.0,1.0
2006-01-25,31.45,32.33,30.5,30.9,648600,31.45,32.33,30.5,30.9,648600,0.0,1.0
2006-01-26,31.29,31.61,30.52,31.61,734200,31.29,31.61,30.52,31.61,734200,0.0,1.0
2006-01-27,31.69,31.7,30.9,31.42,424200,31.69,31.7,30.9,31.42,424200,0.0,1.0
2006-01-30,31.89,31.91,31.19,31.53,329500,31.89,31.91,31.19,31.53,329500,0.0,1.0
2006-01-31,32.27,32.34,31.59,31.76,860700,32.27,32.34,31.59,31.76,860700,0.0,1.0
2006-02-01,33.37,33.47,32.13,32.21,706200,33.37,33.47,32.13,32.21,706200,0.0,1.0
2006-02-02,33.4,33.49,33.2,33.41,727600,33.4,33.49,33.2,33.41,727600,0.0,1.0
2006-02-03,33.79,34.17,33.14,33.25,758000,33.79,34.17,33.14,33.25,758000,0.0,1.0
2006-02-06,33.76,33.9875,33.16,33.8,443700,33.76,33.9875,33.16,33.8,443700,0.0,1.0
2006-02-07,33.23,33.81,33.02,33.63,418600,33.23,33.81,33.02,33.63,418600,0.0,1.0
2006-02-08,33.12,33.5,32.77,33.22,285900,33.12,33.5,32.77,33.22,285900,0.0,1.0
2006-02-09,32.69,33.33,32.65,33.31,405200,32.69,33.33,32.65,33.31,405200,0.0,1.0
2006-02-10,32.87,32.91,32.24,32.6,198500,32.87,32.91,32.24,32.6,198500,0.0,1.0
2006-02-13,32.19,32.88,32.11,32.88,180800,32.19,32.88,32.11,32.88,180800,0.0,1.0
2006-02-14,32.198,32.38,32.08,32.2,435400,32.198,32.38,32.08,32.2,435400,0.0,1.0
2006-02-15,32.99,33.13,31.78,32.02,339200,32.99,33.13,31.78,32.02,339200,0.0,1.0
2006-02-16,33.73,33.75,33.12,33.12,312400,33.73,33.75,33.12,33.12,312400,0.0,1.0
2006-02-17,33.4,33.91,33.33,33.74,371400,33.4,33.91,33.33,33.74,371400,0.0,1.0
2006-02-21,33.12,33.95,32.87,33.5,354000,33.12,33.95,32.87,33.5,354000,0.0,1.0
2006-02-22,33.27,33.7,31.51,31.51,929100,33.27,33.7,31.51,31.51,929100,0.0,1.0
2006-02-23,33.3,33.73,32.62,33.01,519600,33.3,33.73,32.62,33.01,519600,0.0,1.0
2006-02-24,34.17,34.68,32.82,33.16,464400,34.17,34.68,32.82,33.16,464400,0.0,1.0
2006-02-27,34.97,35.0,34.13,34.35,493400,34.97,35.0,34.13,34.35,493400,0.0,1.0
2006-02-28,35.06,35.22,34.65,34.79,505200,35.06,35.22,34.65,34.79,505200,0.0,1.0
2006-03-01,35.05,35.72,35.0,35.19,455000,35.05,35.72,35.0,35.19,455000,0.0,1.0
2006-03-02,35.08,35.11,34.85,35.0,250700,35.08,35.11,34.85,35.0,250700,0.0,1.0
2006-03-03,35.06,35.96,34.9,35.0,387800,35.06,35.96,34.9,35.0,387800,0.0,1.0
2006-03-06,35.04,35.67,34.8,35.06,204900,35.04,35.67,34.8,35.06,204900,0.0,1.0
2006-03-07,35.24,35.26,34.75,34.87,207600,35.24,35.26,34.75,34.87,207600,0.0,1.0
2006-03-08,35.04,35.25,34.77,35.06,374000,35.04,35.25,34.77,35.06,374000,0.0,1.0
2006-03-09,34.61,34.75,33.8,34.25,1129600,34.61,34.75,33.8,34.25,1129600,0.0,1.0
2006-03-10,35.02,35.24,34.33,34.78,430000,35.02,35.24,34.33,34.78,430000,0.0,1.0
2006-03-13,35.01,35.32,34.99,35.16,281800,35.01,35.32,34.99,35.16,281800,0.0,1.0
2006-03-14,35.21,35.41,35.0,35.0,277400,35.21,35.41,35.0,35.0,277400,0.0,1.0
2006-03-15,35.73,35.88,35.22,35.32,306500,35.73,35.88,35.22,35.32,306500,0.0,1.0
2006-03-16,36.91,37.32,35.72,35.86,881500,36.91,37.32,35.72,35.86,881500,0.0,1.0
2006-03-17,37.96,38.0,36.9,37.08,1057300,37.96,38.0,36.9,37.08,1057300,0.0,1.0
2006-03-20,39.48,39.78,37.4,37.93,1184000,39.48,39.78,37.4,37.93,1184000,0.0,1.0
2006-03-21,37.73,38.2176,36.85,37.76,1522200,37.73,38.2176,36.85,37.76,1522200,0.0,1.0
2006-03-22,38.47,38.51,37.75,37.9,633400,38.47,38.51,37.75,37.9,633400,0.0,1.0
2006-03-23,37.1,38.36,36.99,38.25,387900,37.1,38.36,36.99,38.25,387900,0.0,1.0
2006-03-24,37.6,37.67,36.9,37.12,654100,37.6,37.67,36.9,37.12,654100,0.0,1.0
2006-03-27,37.78,38.0,37.25,37.51,633400,37.78,38.0,37.25,37.51,633400,0.0,1.0
2006-03-28,38.0,38.5,37.75,37.83,640900,38.0,38.5,37.75,37.83,640900,0.0,1.0
2006-03-29,37.92,38.04,37.65,38.0,506900,37.92,38.04,37.65,38.0,506900,0.0,1.0
2006-03-30,37.65,38.07,37.62,37.8,215600,37.65,38.07,37.62,37.8,215600,0.0,1.0
2006-03-31,37.83,37.97,37.5,37.57,265600,37.83,37.97,37.5,37.57,265600,0.0,1.0
2006-04-03,37.12,37.83,36.35,37.83,573500,37.12,37.83,36.35,37.83,573500,0.0,1.0
2006-04-04,37.4,37.61,36.86,37.2,485000,37.4,37.61,36.86,37.2,485000,0.0,1.0
2006-04-05,37.5,37.63,36.92,37.57,410400,37.5,37.63,36.92,37.57,410400,0.0,1.0
2006-04-06,37.36,37.43,36.79,37.4,303800,37.36,37.43,36.79,37.4,303800,0.0,1.0
2006-04-07,37.08,37.82,36.93,37.39,269000,37.08,37.82,36.93,37.39,269000,0.0,1.0
2006-04-10,37.12,37.25,36.99,37.1,282600,37.12,37.25,36.99,37.1,282600,0.0,1.0
2006-04-11,36.65,37.2,36.09,37.14,286500,36.65,37.2,36.09,37.14,286500,0.0,1.0
2006-04-12,36.81,37.03,36.47,36.47,418600,36.81,37.03,36.47,36.47,418600,0.0,1.0
2006-04-13,36.39,36.95,36.3,36.65,532900,36.39,36.95,36.3,36.65,532900,0.0,1.0
2006-04-17,36.25,37.0,36.11,36.35,145300,36.25,37.0,36.11,36.35,145300,0.0,1.0
2006-04-18,37.0,37.22,36.28,36.61,269700,37.0,37.22,36.28,36.61,269700,0.0,1.0
2006-04-19,36.7,37.22,36.49,37.13,241400,36.7,37.22,36.49,37.13,241400,0.0,1.0
2006-04-20,36.83,36.85,36.11,36.77,176100,36.83,36.85,36.11,36.77,176100,0.0,1.0
2006-04-21,37.87,38.38,36.82,37.06,365600,37.87,38.38,36.82,37.06,365600,0.0,1.0
2006-04-24,37.66,37.96,37.18,37.96,227800,37.66,37.96,37.18,37.96,227800,0.0,1.0
2006-04-25,37.0,37.83,36.71,37.83,161200,37.0,37.83,36.71,37.83,161200,0.0,1.0
2006-04-26,35.91,37.7,35.39,36.06,947600,35.91,37.7,35.39,36.06,947600,0.0,1.0
2006-04-27,35.93,36.42,35.45,36.13,762200,35.93,36.42,35.45,36.13,762200,0.0,1.0
2006-04-28,35.74,36.1,35.26,35.68,261700,35.74,36.1,35.26,35.68,261700,0.0,1.0
2006-05-01,34.91,35.95,34.81,35.79,419100,34.91,35.95,34.81,35.79,419100,0.0,1.0
2006-05-02,35.06,35.24,34.46,35.05,305800,35.06,35.24,34.46,35.05,305800,0.0,1.0
2006-05-03,35.14,35.58,34.51,34.95,244000,35.14,35.58,34.51,34.95,244000,0.0,1.0
2006-05-04,35.18,35.64,34.65,35.04,217600,35.18,35.64,34.65,35.04,217600,0.0,1.0
2006-05-05,36.67,37.0,35.31,35.36,377800,36.67,37.0,35.31,35.36,377800,0.0,1.0
2006-05-08,35.64,36.48,35.6,36.48,282500,35.64,36.48,35.6,36.48,282500,0.0,1.0
2006-05-09,35.19,35.88,35.15,35.55,356500,35.19,35.88,35.15,35.55,356500,0.0,1.0
2006-05-10,34.72,35.5,34.11,35.46,501600,34.72,35.5,34.11,35.46,501600,0.0,1.0
2006-05-11,33.9,34.82,33.43,34.64,539300,33.9,34.82,33.43,34.64,539300,0.0,1.0
2006-05-12,33.77,34.49,33.36,33.95,317000,33.77,34.49,33.36,33.95,317000,0.0,1.0
2006-05-15,33.75,33.85,33.32,33.49,285400,33.75,33.85,33.32,33.49,285400,0.0,1.0
2006-05-16,33.91,34.39,33.76,33.85,409600,33.91,34.39,33.76,33.85,409600,0.0,1.0
2006-05-17,33.99,34.05,33.41,33.64,299100,33.99,34.05,33.41,33.64,299100,0.0,1.0
2006-05-18,33.94,34.41,33.79,34.06,407400,33.94,34.41,33.79,34.06,407400,0.0,1.0
2006-05-19,34.2,34.59,33.55,33.86,393600,34.2,34.59,33.55,33.86,393600,0.0,1.0
2006-05-22,34.64,34.97,33.58,34.09,461700,34.64,34.97,33.58,34.09,461700,0.0,1.0
2006-05-23,34.9,35.42,34.44,34.61,408600,34.9,35.42,34.44,34.61,408600,0.0,1.0
2006-05-24,33.86,34.92,32.82,34.92,619600,33.86,34.92,32.82,34.92,619600,0.0,1.0
2006-05-25,34.27,34.31,33.79,34.24,311000,34.27,34.31,33.79,34.24,311000,0.0,1.0
2006-05-26,34.88,35.25,34.16,34.29,196600,34.88,35.25,34.16,34.29,196600,0.0,1.0
2006-05-30,34.3,34.89,34.21,34.74,171700,34.3,34.89,34.21,34.74,171700,0.0,1.0
2006-05-31,35.03,35.23,34.25,34.26,363500,35.03,35.23,34.25,34.26,363500,0.0,1.0
2006-06-01,35.0,35.2,34.42,34.93,221400,35.0,35.2,34.42,34.93,221400,0.0,1.0
2006-06-02,34.87,35.08,34.5,35.06,152300,34.87,35.08,34.5,35.06,152300,0.0,1.0
2006-06-05,33.42,34.65,33.33,34.64,334600,33.42,34.65,33.33,34.64,334600,0.0,1.0
2006-06-06,33.27,33.74,32.92,33.43,349100,33.27,33.74,32.92,33.43,349100,0.0,1.0
2006-06-07,33.77,34.19,33.16,33.2,547300,33.77,34.19,33.16,33.2,547300,0.0,1.0
2006-06-08,33.71,33.87,32.5,33.75,426000,33.71,33.87,32.5,33.75,426000,0.0,1.0
2006-06-09,33.86,34.25,33.58,33.7,406400,33.86,34.25,33.58,33.7,406400,0.0,1.0
2006-06-12,32.76,33.97,32.7,33.35,445000,32.76,33.97,32.7,33.35,445000,0.0,1.0
2006-06-13,32.77,33.57,32.53,32.7,470600,32.77,33.57,32.53,32.7,470600,0.0,1.0
2006-06-14,32.68,33.09,32.2,32.72,328200,32.68,33.09,32.2,32.72,328200,0.0,1.0
2006-06-15,33.16,33.21,32.44,32.72,205300,33.16,33.21,32.44,32.72,205300,0.0,1.0
2006-06-16,34.02,34.1,33.1,33.16,589300,34.02,34.1,33.1,33.16,589300,0.0,1.0
2006-06-19,33.62,34.1,33.03,34.05,277000,33.62,34.1,33.03,34.05,277000,0.0,1.0
2006-06-20,33.89,34.05,33.5,33.6,443000,33.89,34.05,33.5,33.6,443000,0.0,1.0
2006-06-21,34.74,34.87,33.52,33.73,342900,34.74,34.87,33.52,33.73,342900,0.0,1.0
2006-06-22,34.49,35.0,34.3,34.54,250600,34.49,35.0,34.3,34.54,250600,0.0,1.0
2006-06-23,35.06,35.19,34.16,34.3,217600,35.06,35.19,34.16,34.3,217600,0.0,1.0
2006-06-26,35.74,36.31,35.02,35.02,435200,35.74,36.31,35.02,35.02,435200,0.0,1.0
2006-06-27,34.92,35.81,34.83,35.8,207900,34.92,35.81,34.83,35.8,207900,0.0,1.0
2006-06-28,36.75,37.22,34.78,34.94,1525600,36.75,37.22,34.78,34.94,1525600,0.0,1.0
2006-06-29,38.03,38.15,36.61,37.05,482900,38.03,38.15,36.61,37.05,482900,0.0,1.0
2006-06-30,38.37,38.64,37.51,38.03,831800,38.37,38.64,37.51,38.03,831800,0.0,1.0
2006-07-03,37.97,38.7,37.88,38.21,178500,37.97,38.7,37.88,38.21,178500,0.0,1.0
2006-07-05,37.15,37.91,36.9635,37.57,363700,37.15,37.91,36.9635,37.57,363700,0.0,1.0
2006-07-06,37.14,37.61,36.82,37.13,402100,37.14,37.61,36.82,37.13,402100,0.0,1.0
2006-07-07,36.51,37.27,36.24,36.98,277100,36.51,37.27,36.24,36.98,277100,0.0,1.0
2006-07-10,36.54,37.07,36.2,36.55,300400,36.54,37.07,36.2,36.55,300400,0.0,1.0
2006-07-11,36.61,36.76,35.99,36.6,484300,36.61,36.76,35.99,36.6,484300,0.0,1.0
2006-07-12,36.03,36.5,35.95,36.49,238500,36.03,36.5,35.95,36.49,238500,0.0,1.0
2006-07-13,35.31,36.01,35.19,35.81,235400,35.31,36.01,35.19,35.81,235400,0.0,1.0
2006-07-14,35.13,35.51,34.554,35.48,329400,35.13,35.51,34.554,35.48,329400,0.0,1.0
2006-07-17,34.72,35.43,34.61,34.99,155600,34.72,35.43,34.61,34.99,155600,0.0,1.0
2006-07-18,34.64,35.07,34.11,34.67,242800,34.64,35.07,34.11,34.67,242800,0.0,1.0
2006-07-19,35.97,36.65,34.55,34.67,516300,35.97,36.65,34.55,34.67,516300,0.0,1.0
2006-07-20,34.81,36.1,34.65,35.85,248800,34.81,36.1,34.65,35.85,248800,0.0,1.0
2006-07-21,34.19,34.805,34.03,34.74,378700,34.19,34.805,34.03,34.74,378700,0.0,1.0
2006-07-24,33.66,34.29,33.46,34.29,611100,33.66,34.29,33.46,34.29,611100,0.0,1.0
2006-07-25,33.69,34.03,33.09,33.55,445500,33.69,34.03,33.09,33.55,445500,0.0,1.0
2006-07-26,27.81,30.31,25.35,30.15,5717900,27.81,30.31,25.35,30.15,5717900,0.0,1.0
2006-07-27,26.4,28.78,26.35,28.54,1918100,26.4,28.78,26.35,28.54,1918100,0.0,1.0
2006-07-28,25.97,26.65,25.52,26.46,1240700,25.97,26.65,25.52,26.46,1240700,0.0,1.0
2006-07-31,25.41,26.35,24.72,26.3,2436300,25.41,26.35,24.72,26.3,2436300,0.0,1.0
2006-08-01,24.66,25.36,24.17,25.31,1236600,24.66,25.36,24.17,25.31,1236600,0.0,1.0
2006-08-02,26.14,26.75,25.5,25.8,1419400,26.14,26.75,25.5,25.8,1419400,0.0,1.0
2006-08-03,27.0,27.13,25.93,26.05,1001800,27.0,27.13,25.93,26.05,1001800,0.0,1.0
2006-08-04,26.89,28.1,26.5,27.4,977400,26.89,28.1,26.5,27.4,977400,0.0,1.0
2006-08-07,25.56,26.84,25.5,26.84,574300,25.56,26.84,25.5,26.84,574300,0.0,1.0
2006-08-08,24.99,25.83,24.77,25.56,663100,24.99,25.83,24.77,25.56,663100,0.0,1.0
2006-08-09,24.23,25.41,24.05,25.36,649800,24.23,25.41,24.05,25.36,649800,0.0,1.0
2006-08-10,24.0,24.36,23.56,24.35,689000,24.0,24.36,23.56,24.35,689000,0.0,1.0
2006-08-11,24.27,24.32,23.56,23.85,557700,24.27,24.32,23.56,23.85,557700,0.0,1.0
2006-08-14,24.48,25.23,24.23,24.38,342000,24.48,25.23,24.23,24.38,342000,0.0,1.0
2006-08-15,24.83,24.96,24.6,24.9,481300,24.83,24.96,24.6,24.9,481300,0.0,1.0
2006-08-16,25.36,25.53,24.83,25.0,349600,25.36,25.53,24.83,25.0,349600,0.0,1.0
2006-08-17,25.93,26.25,25.26,25.26,685900,25.93,26.25,25.26,25.26,685900,0.0,1.0
2006-08-18,25.97,26.25,25.7,26.06,865300,25.97,26.25,25.7,26.06,865300,0.0,1.0
2006-08-21,25.17,25.82,25.02,25.81,348800,25.17,25.82,25.02,25.81,348800,0.0,1.0
2006-08-22,24.99,25.84,24.77,25.1,527800,24.99,25.84,24.77,25.1,527800,0.0,1.0
2006-08-23,24.12,25.22,23.85,25.13,736200,24.12,25.22,23.85,25.13,736200,0.0,1.0
2006-08-24,23.7,24.62,23.65,24.12,727100,23.7,24.62,23.65,24.12,727100,0.0,1.0
2006-08-25,23.72,24.05,23.34,23.94,713200,23.72,24.05,23.34,23.94,713200,0.0,1.0
2006-08-28,23.7,24.06,23.55,23.87,775700,23.7,24.06,23.55,23.87,775700,0.0,1.0
2006-08-29,23.79,24.06,23.55,23.86,629100,23.79,24.06,23.55,23.86,629100,0.0,1.0
2006-08-30,24.27,24.69,23.78,23.92,500200,24.27,24.69,23.78,23.92,500200,0.0,1.0
2006-08-31,24.3,24.5,24.21,24.38,550800,24.3,24.5,24.21,24.38,550800,0.0,1.0
2006-09-01,23.9,24.55,23.85,24.51,255500,23.9,24.55,23.85,24.51,255500,0.0,1.0
2006-09-05,24.6,24.64,23.9,24.04,425800,24.6,24.64,23.9,24.04,425800,0.0,1.0
2006-09-06,24.1,24.58,24.09,24.56,540200,24.1,24.58,24.09,24.56,540200,0.0,1.0
2006-09-07,24.25,24.45,24.0,24.0,319300,24.25,24.45,24.0,24.0,319300,0.0,1.0
2006-09-08,23.81,24.21,23.75,24.21,229800,23.81,24.21,23.75,24.21,229800,0.0,1.0
2006-09-11,24.02,24.31,23.56,23.61,193500,24.02,24.31,23.56,23.61,193500,0.0,1.0
2006-09-12,24.0,24.5,23.9,24.1,421200,24.0,24.5,23.9,24.1,421200,0.0,1.0
2006-09-13,24.21,24.43,23.83,23.98,598000,24.21,24.43,23.83,23.98,598000,0.0,1.0
2006-09-14,24.24,24.61,23.91,24.04,265600,24.24,24.61,23.91,24.04,265600,0.0,1.0
2006-09-15,24.91,24.92,24.18,24.43,642300,24.91,24.92,24.18,24.43,642300,0.0,1.0
2006-09-18,24.93,25.29,24.63,24.75,400900,24.93,25.29,24.63,24.75,400900,0.0,1.0
2006-09-19,24.87,25.3,24.5,25.06,445900,24.87,25.3,24.5,25.06,445900,0.0,1.0
2006-09-20,25.53,25.65,25.0,25.12,437700,25.53,25.65,25.0,25.12,437700,0.0,1.0
2006-09-21,25.46,26.04,25.35,25.55,863600,25.46,26.04,25.35,25.55,863600,0.0,1.0
2006-09-22,25.01,25.5,24.88,25.3,386800,25.01,25.5,24.88,25.3,386800,0.0,1.0
2006-09-25,25.43,25.52,25.06,25.06,312000,25.43,25.52,25.06,25.06,312000,0.0,1.0
2006-09-26,25.49,25.68,25.31,25.36,736000,25.49,25.68,25.31,25.36,736000,0.0,1.0
2006-09-27,25.44,25.75,25.41,25.5,543100,25.44,25.75,25.41,25.5,543100,0.0,1.0
2006-09-28,24.88,25.79,24.82,25.59,425700,24.88,25.79,24.82,25.59,425700,0.0,1.0
2006-09-29,24.55,25.1,24.5,24.83,266400,24.55,25.1,24.5,24.83,266400,0.0,1.0
2006-10-02,24.22,24.75,24.19,24.59,272300,24.22,24.75,24.19,24.59,272300,0.0,1.0
2006-10-03,24.34,24.67,24.06,24.06,745300,24.34,24.67,24.06,24.06,745300,0.0,1.0
2006-10-04,24.69,24.93,24.12,24.27,459900,24.69,24.93,24.12,24.27,459900,0.0,1.0
2006-10-05,25.19,25.3,24.6,24.6,357000,25.19,25.3,24.6,24.6,357000,0.0,1.0
2006-10-06,24.96,25.2935,24.73,25.04,186500,24.96,25.2935,24.73,25.04,186500,0.0,1.0
2006-10-09,24.9,25.005,24.75,24.82,276000,24.9,25.005,24.75,24.82,276000,0.0,1.0
2006-10-10,24.51,25.01,24.14,24.84,407700,24.51,25.01,24.14,24.84,407700,0.0,1.0
2006-10-11,24.31,24.8,24.12,24.52,396400,24.31,24.8,24.12,24.52,396400,0.0,1.0
2006-10-12,25.93,26.02,24.49,24.5,667600,25.93,26.02,24.49,24.5,667600,0.0,1.0
2006-10-13,25.86,26.46,25.68,25.87,864900,25.86,26.46,25.68,25.87,864900,0.0,1.0
2006-10-16,25.9,26.22,25.76,25.79,404500,25.9,26.22,25.76,25.79,404500,0.0,1.0
2006-10-17,25.78,25.9,25.5,25.7,341700,25.78,25.9,25.5,25.7,341700,0.0,1.0
2006-10-18,25.77,26.06,25.71,25.8,286800,25.77,26.06,25.71,25.8,286800,0.0,1.0
2006-10-19,26.02,26.22,25.61,25.61,327300,26.02,26.22,25.61,25.61,327300,0.0,1.0
2006-10-20,25.9,26.23,25.84,26.15,334500,25.9,26.23,25.84,26.15,334500,0.0,1.0
2006-10-23,26.35,26.55,25.65,25.97,442100,26.35,26.55,25.65,25.97,442100,0.0,1.0
2006-10-24,27.17,27.39,26.35,26.35,666600,27.17,27.39,26.35,26.35,666600,0.0,1.0
2006-10-25,30.15,30.5,27.5,27.56,2265500,30.15,30.5,27.5,27.56,2265500,0.0,1.0
2006-10-26,29.81,30.08,29.51,29.53,623100,29.81,30.08,29.51,29.53,623100,0.0,1.0
2006-10-27,29.86,30.29,29.13,29.87,477600,29.86,30.29,29.13,29.87,477600,0.0,1.0
2006-10-30,30.23,30.69,29.56,29.78,329000,30.23,30.69,29.56,29.78,329000,0.0,1.0
2006-10-31,29.72,30.23,29.53,30.12,288000,29.72,30.23,29.53,30.12,288000,0.0,1.0
2006-11-01,29.83,30.04,29.61,29.71,370200,29.83,30.04,29.61,29.71,370200,0.0,1.0
2006-11-02,29.69,29.864,29.54,29.68,475700,29.69,29.864,29.54,29.68,475700,0.0,1.0
2006-11-03,29.48,29.8,29.4,29.74,320600,29.48,29.8,29.4,29.74,320600,0.0,1.0
2006-11-06,29.87,30.01,29.18,29.69,271000,29.87,30.01,29.18,29.69,271000,0.0,1.0
2006-11-07,30.45,30.5,29.63,29.81,273400,30.45,30.5,29.63,29.81,273400,0.0,1.0
2006-11-08,30.86,31.13,29.98,30.04,367400,30.86,31.13,29.98,30.04,367400,0.0,1.0
2006-11-09,30.67,30.96,30.15,30.92,265500,30.67,30.96,30.15,30.92,265500,0.0,1.0
2006-11-10,31.25,31.34,30.56,30.56,202400,31.25,31.34,30.56,30.56,202400,0.0,1.0
2006-11-13,30.94,31.43,30.65,31.1,230700,30.94,31.43,30.65,31.1,230700,0.0,1.0
2006-11-14,31.54,31.56,30.71,31.01,149200,31.54,31.56,30.71,31.01,149200,0.0,1.0
2006-11-15,32.35,32.39,31.36,31.55,264800,32.35,32.39,31.36,31.55,264800,0.0,1.0
2006-11-16,32.92,33.0,32.11,32.4,431800,32.92,33.0,32.11,32.4,431800,0.0,1.0
2006-11-17,32.8,32.96,32.61,32.92,218800,32.8,32.96,32.61,32.92,218800,0.0,1.0
2006-11-20,32.93,32.98,32.64,32.92,281700,32.93,32.98,32.64,32.92,281700,0.0,1.0
2006-11-21,35.0,35.0,31.82,32.75,1218400,35.0,35.0,31.82,32.75,1218400,0.0,1.0
2006-11-22,33.79,35.14,33.63,35.14,972900,33.79,35.14,33.63,35.14,972900,0.0,1.0
2006-11-24,33.76,34.06,33.39,33.56,182100,33.76,34.06,33.39,33.56,182100,0.0,1.0
2006-11-27,33.0,33.96,32.65,33.73,378100,33.0,33.96,32.65,33.73,378100,0.0,1.0
2006-11-28,32.91,33.37,32.63,32.98,242700,32.91,33.37,32.63,32.98,242700,0.0,1.0
2006-11-29,32.78,33.21,32.37,33.21,292600,32.78,33.21,32.37,33.21,292600,0.0,1.0
2006-11-30,33.1,33.5,32.78,32.78,271600,33.1,33.5,32.78,32.78,271600,0.0,1.0
2006-12-01,32.54,33.33,32.29,33.08,252700,32.54,33.33,32.29,33.08,252700,0.0,1.0
2006-12-04,32.99,33.17,32.45,32.47,276600,32.99,33.17,32.45,32.47,276600,0.0,1.0
2006-12-05,32.91,33.21,32.75,33.17,422700,32.91,33.21,32.75,33.17,422700,0.0,1.0
2006-12-06,32.36,32.91,32.25,32.91,242400,32.36,32.91,32.25,32.91,242400,0.0,1.0
2006-12-07,32.39,32.51,32.0,32.31,285500,32.39,32.51,32.0,32.31,285500,0.0,1.0
2006-12-08,32.02,32.78,32.0,32.39,205400,32.02,32.78,32.0,32.39,205400,0.0,1.0
2006-12-11,31.71,32.06,31.64,32.0,347300,31.71,32.06,31.64,32.0,347300,0.0,1.0
2006-12-12,31.34,31.94,31.09,31.78,267900,31.34,31.94,31.09,31.78,267900,0.0,1.0
2006-12-13,31.14,31.63,31.0,31.44,146200,31.14,31.63,31.0,31.44,146200,0.0,1.0
2006-12-14,31.12,31.58,31.08,31.26,295900,31.12,31.58,31.08,31.26,295900,0.0,1.0
2006-12-15,30.99,31.25,30.96,31.19,332500,30.99,31.25,30.96,31.19,332500,0.0,1.0
2006-12-18,30.45,31.23,30.27,31.0,265500,30.45,31.23,30.27,31.0,265500,0.0,1.0
2006-12-19,30.06,30.35,29.78,30.21,307100,30.06,30.35,29.78,30.21,307100,0.0,1.0
2006-12-20,29.97,30.28,29.84,30.13,260300,29.97,30.28,29.84,30.13,260300,0.0,1.0
2006-12-21,30.15,30.32,29.93,30.08,193600,30.15,30.32,29.93,30.08,193600,0.0,1.0
2006-12-22,29.93,30.15,29.85,30.15,140800,29.93,30.15,29.85,30.15,140800,0.0,1.0
2006-12-26,30.37,30.47,30.0,30.05,186500,30.37,30.47,30.0,30.05,186500,0.0,1.0
2006-12-27,30.35,30.55,30.21,30.47,215100,30.35,30.55,30.21,30.47,215100,0.0,1.0
2006-12-28,29.99,30.5499,29.99,30.38,177100,29.99,30.5499,29.99,30.38,177100,0.0,1.0
2006-12-29,29.69,30.31,29.63,29.96,306700,29.69,30.31,29.63,29.96,306700,0.0,1.0
2007-01-03,30.08,30.57,29.81,29.9,395800,30.08,30.57,29.81,29.9,395800,0.0,1.0
2007-01-04,30.46,30.51,29.76,30.05,244100,30.46,30.51,29.76,30.05,244100,0.0,1.0
2007-01-05,28.82,30.46,28.79,30.26,598600,28.82,30.46,28.79,30.26,598600,0.0,1.0
2007-01-08,28.76,29.0,28.29,28.78,423600,28.76,29.0,28.29,28.78,423600,0.0,1.0
2007-01-09,28.45,28.832,28.03,28.71,212900,28.45,28.832,28.03,28.71,212900,0.0,1.0
2007-01-10,28.13,28.34,27.95,28.23,232800,28.13,28.34,27.95,28.23,232800,0.0,1.0
2007-01-11,27.94,28.43,27.5,28.24,615600,27.94,28.43,27.5,28.24,615600,0.0,1.0
2007-01-12,27.67,28.1,27.3,27.82,428900,27.67,28.1,27.3,27.82,428900,0.0,1.0
2007-01-16,27.8,28.2,27.69,27.88,330900,27.8,28.2,27.69,27.88,330900,0.0,1.0
2007-01-17,27.67,27.9325,27.6436,27.85,291500,27.67,27.9325,27.6436,27.85,291500,0.0,1.0
2007-01-18,27.67,27.98,27.48,27.69,643300,27.67,27.98,27.48,27.69,643300,0.0,1.0
2007-01-19,26.99,27.85,26.97,27.78,416800,26.99,27.85,26.97,27.78,416800,0.0,1.0
2007-01-22,27.05,27.34,26.9,27.14,228000,27.05,27.34,26.9,27.14,228000,0.0,1.0
2007-01-23,28.07,28.14,26.91,27.07,1222600,28.07,28.14,26.91,27.07,1222600,0.0,1.0
2007-01-24,28.43,28.5,28.07,28.2,288900,28.43,28.5,28.07,28.2,288900,0.0,1.0
2007-01-25,28.34,28.74,28.1,28.53,308900,28.34,28.74,28.1,28.53,308900,0.0,1.0
2007-01-26,28.51,28.58,28.05,28.26,234200,28.51,28.58,28.05,28.26,234200,0.0,1.0
2007-01-29,28.63,28.67,28.35,28.35,272900,28.63,28.67,28.35,28.35,272900,0.0,1.0
2007-01-30,28.55,28.71,28.48,28.71,158800,28.55,28.71,28.48,28.71,158800,0.0,1.0
2007-01-31,28.86,29.39,28.47,28.51,428000,28.86,29.39,28.47,28.51,428000,0.0,1.0
2007-02-01,29.11,29.37,28.92,29.09,325100,29.11,29.37,28.92,29.09,325100,0.0,1.0
2007-02-02,29.0,29.261,28.97,29.23,245900,29.0,29.261,28.97,29.23,245900,0.0,1.0
2007-02-05,29.05,29.35,28.92,29.13,217000,29.05,29.35,28.92,29.13,217000,0.0,1.0
2007-02-06,30.0,30.05,28.98,29.1,474900,30.0,30.05,28.98,29.1,474900,0.0,1.0
2007-02-07,29.51,30.18,29.43,29.9,325600,29.51,30.18,29.43,29.9,325600,0.0,1.0
2007-02-08,29.03,29.52,28.9,29.52,245200,29.03,29.52,28.9,29.52,245200,0.0,1.0
2007-02-09,28.63,28.95,28.02,28.95,300100,28.63,28.95,28.02,28.95,300100,0.0,1.0
2007-02-12,28.6,28.75,28.2,28.5,209800,28.6,28.75,28.2,28.5,209800,0.0,1.0
2007-02-13,27.67,28.81,27.62,28.61,385000,27.67,28.81,27.62,28.61,385000,0.0,1.0
2007-02-14,27.34,27.84,27.22,27.64,511100,27.34,27.84,27.22,27.64,511100,0.0,1.0
2007-02-15,27.16,27.5,26.99,27.32,956900,27.16,27.5,26.99,27.32,956900,0.0,1.0
2007-02-16,27.82,27.96,27.1,27.16,536100,27.82,27.96,27.1,27.16,536100,0.0,1.0
2007-02-20,28.0,28.11,27.64,27.89,662100,28.0,28.11,27.64,27.89,662100,0.0,1.0
2007-02-21,28.28,29.38,27.92,29.0,1281500,28.28,29.38,27.92,29.0,1281500,0.0,1.0
2007-02-22,28.35,28.7399,28.1,28.25,347600,28.35,28.7399,28.1,28.25,347600,0.0,1.0
2007-02-23,28.68,28.88,28.12,28.25,321800,28.68,28.88,28.12,28.25,321800,0.0,1.0
2007-02-26,28.55,28.85,28.22,28.85,351600,28.55,28.85,28.22,28.85,351600,0.0,1.0
2007-02-27,27.95,28.75,27.68,28.26,495000,27.95,28.75,27.68,28.26,495000,0.0,1.0
2007-02-28,27.33,28.09,27.09,27.87,447100,27.33,28.09,27.09,27.87,447100,0.0,1.0
2007-03-01,27.48,27.88,27.01,27.01,409800,27.48,27.88,27.01,27.01,409800,0.0,1.0
2007-03-02,26.41,27.55,26.39,27.28,535400,26.41,27.55,26.39,27.28,535400,0.0,1.0
2007-03-05,26.4,26.76,25.91,26.18,569200,26.4,26.76,25.91,26.18,569200,0.0,1.0
2007-03-06,27.12,27.18,26.45,26.68,560200,27.12,27.18,26.45,26.68,560200,0.0,1.0
2007-03-07,27.11,27.5,26.8,27.15,357100,27.11,27.5,26.8,27.15,357100,0.0,1.0
2007-03-08,26.15,27.48,25.08,27.31,1451800,26.15,27.48,25.08,27.31,1451800,0.0,1.0
2007-03-09,26.31,26.4,26.15,26.33,836400,26.31,26.4,26.15,26.33,836400,0.0,1.0
2007-03-12,26.37,26.41,25.94,26.2,323500,26.37,26.41,25.94,26.2,323500,0.0,1.0
2007-03-13,25.63,26.42,25.57,26.13,472300,25.63,26.42,25.57,26.13,472300,0.0,1.0
2007-03-14,25.96,26.04,25.5,25.52,258600,25.96,26.04,25.5,25.52,258600,0.0,1.0
2007-03-15,26.4,26.51,25.92,26.0,424300,26.4,26.51,25.92,26.0,424300,0.0,1.0
2007-03-16,25.99,26.39,25.84,26.39,424600,25.99,26.39,25.84,26.39,424600,0.0,1.0
2007-03-19,26.1,26.54,26.05,26.25,331200,26.1,26.54,26.05,26.25,331200,0.0,1.0
2007-03-20,26.35,26.45,25.97,26.2,383300,26.35,26.45,25.97,26.2,383300,0.0,1.0
2007-03-21,26.8,26.84,26.26,26.35,365800,26.8,26.84,26.26,26.35,365800,0.0,1.0
2007-03-22,27.4,27.45,26.64,26.9,505400,27.4,27.45,26.64,26.9,505400,0.0,1.0
2007-03-23,27.39,27.96,27.17,27.47,474200,27.39,27.96,27.17,27.47,474200,0.0,1.0
2007-03-26,27.7,27.74,27.21,27.43,350300,27.7,27.74,27.21,27.43,350300,0.0,1.0
2007-03-27,27.89,28.09,27.43,27.67,356200,27.89,28.09,27.43,27.67,356200,0.0,1.0
2007-03-28,27.5,28.05,27.44,27.86,198400,27.5,28.05,27.44,27.86,198400,0.0,1.0
2007-03-29,27.42,27.72,27.16,27.69,204100,27.42,27.72,27.16,27.69,204100,0.0,1.0
2007-03-30,26.86,27.63,26.67,27.39,413000,26.86,27.63,26.67,27.39,413000,0.0,1.0
2007-04-02,27.03,27.47,26.82,27.0,390300,27.03,27.47,26.82,27.0,390300,0.0,1.0
2007-04-03,26.9,27.18,26.83,27.09,277500,26.9,27.18,26.83,27.09,277500,0.0,1.0
2007-04-04,26.86,26.99,26.74,26.86,283200,26.86,26.99,26.74,26.86,283200,0.0,1.0
2007-04-05,26.96,27.21,26.82,26.91,350200,26.96,27.21,26.82,26.91,350200,0.0,1.0
2007-04-09,26.6,27.13,26.58,27.13,200400,26.6,27.13,26.58,27.13,200400,0.0,1.0
2007-04-10,26.93,27.08,26.54,26.54,297400,26.93,27.08,26.54,26.54,297400,0.0,1.0
2007-04-11,26.76,27.0,26.53,26.99,213300,26.76,27.0,26.53,26.99,213300,0.0,1.0
2007-04-12,26.65,26.76,26.42,26.64,259900,26.65,26.76,26.42,26.64,259900,0.0,1.0
2007-04-13,26.71,26.9,26.54,26.6,405500,26.71,26.9,26.54,26.6,405500,0.0,1.0
2007-04-16,27.26,27.8,26.8,26.8,458800,27.26,27.8,26.8,26.8,458800,0.0,1.0
2007-04-17,27.5,27.56,27.23,27.23,280700,27.5,27.56,27.23,27.23,280700,0.0,1.0
2007-04-18,27.39,27.53,27.05,27.32,178600,27.39,27.53,27.05,27.32,178600,0.0,1.0
2007-04-19,27.42,27.8,27.15,27.15,314500,27.42,27.8,27.15,27.15,314500,0.0,1.0
2007-04-20,28.15,28.37,27.56,27.56,643300,28.15,28.37,27.56,27.56,643300,0.0,1.0
2007-04-23,27.94,28.31,27.54,28.31,345800,27.94,28.31,27.54,28.31,345800,0.0,1.0
2007-04-24,27.71,28.05,27.67,27.7,348200,27.71,28.05,27.67,27.7,348200,0.0,1.0
2007-04-25,26.27,26.47,25.64,25.64,2751600,26.27,26.47,25.64,25.64,2751600,0.0,1.0
2007-04-26,27.52,27.52,25.85,25.85,1248700,27.52,27.52,25.85,25.85,1248700,0.0,1.0
2007-04-27,27.86,27.91,27.14,27.52,792200,27.86,27.91,27.14,27.52,792200,0.0,1.0
2007-04-30,27.85,28.46,27.51,27.93,939000,27.85,28.46,27.51,27.93,939000,0.0,1.0
2007-05-01,27.46,28.09,27.3,27.82,678200,27.46,28.09,27.3,27.82,678200,0.0,1.0
2007-05-02,27.92,28.0,27.3,27.39,589200,27.92,28.0,27.3,27.39,589200,0.0,1.0
2007-05-03,28.44,28.93,27.82,27.95,687400,28.44,28.93,27.82,27.95,687400,0.0,1.0
2007-05-04,28.13,28.54,28.04,28.45,316200,28.13,28.54,28.04,28.45,316200,0.0,1.0
2007-05-07,27.91,28.36,27.87,28.05,467800,27.91,28.36,27.87,28.05,467800,0.0,1.0
2007-05-08,27.91,27.94,27.4,27.89,337000,27.91,27.94,27.4,27.89,337000,0.0,1.0
2007-05-09,27.88,28.0,27.66,27.7,317000,27.88,28.0,27.66,27.7,317000,0.0,1.0
2007-05-10,27.35,27.88,27.27,27.68,421900,27.35,27.88,27.27,27.68,421900,0.0,1.0
2007-05-11,27.92,27.93,27.37,27.45,244300,27.92,27.93,27.37,27.45,244300,0.0,1.0
2007-05-14,27.37,27.99,27.28,27.83,266900,27.37,27.99,27.28,27.83,266900,0.0,1.0
2007-05-15,26.95,27.59,26.89,27.29,194200,26.95,27.59,26.89,27.29,194200,0.0,1.0
2007-05-16,27.19,27.61,26.98,26.98,390700,27.19,27.61,26.98,26.98,390700,0.0,1.0
2007-05-17,27.21,27.35,26.81,27.21,206500,27.21,27.35,26.81,27.21,206500,0.0,1.0
2007-05-18,27.31,27.38,26.9,27.26,217000,27.31,27.38,26.9,27.26,217000,0.0,1.0
2007-05-21,27.74,27.846,27.1,27.22,256100,27.74,27.846,27.1,27.22,256100,0.0,1.0
2007-05-22,28.0,28.11,27.58,27.7,204200,28.0,28.11,27.58,27.7,204200,0.0,1.0
2007-05-23,26.82,28.07,26.63,28.07,653200,26.82,28.07,26.63,28.07,653200,0.0,1.0
2007-05-24,26.4,26.94,26.13,26.74,368100,26.4,26.94,26.13,26.74,368100,0.0,1.0
2007-05-25,26.43,26.6,26.25,26.42,110600,26.43,26.6,26.25,26.42,110600,0.0,1.0
2007-05-29,26.42,26.67,26.3,26.58,305000,26.42,26.67,26.3,26.58,305000,0.0,1.0
2007-05-30,26.74,26.75,25.86,26.28,707500,26.74,26.75,25.86,26.28,707500,0.0,1.0
2007-05-31,26.87,27.22,26.69,26.69,1614500,26.87,27.22,26.69,26.69,1614500,0.0,1.0
2007-06-01,26.4,27.28,26.29,27.06,614900,26.4,27.28,26.29,27.06,614900,0.0,1.0
2007-06-04,27.05,27.1,26.3,26.3,468200,27.05,27.1,26.3,26.3,468200,0.0,1.0
2007-06-05,27.04,27.44,26.85,26.86,658800,27.04,27.44,26.85,26.86,658800,0.0,1.0
2007-06-06,28.13,28.14,26.7,26.95,904800,28.13,28.14,26.7,26.95,904800,0.0,1.0
2007-06-07,28.5,30.47,27.948,28.0,1570700,28.5,30.47,27.948,28.0,1570700,0.0,1.0
2007-06-08,29.24,29.3,28.36,28.55,640500,29.24,29.3,28.36,28.55,640500,0.0,1.0
2007-06-11,29.02,29.35,28.77,29.11,465100,29.02,29.35,28.77,29.11,465100,0.0,1.0
2007-06-12,28.91,29.12,28.83,28.98,446900,28.91,29.12,28.83,28.98,446900,0.0,1.0
2007-06-13,28.89,29.09,28.76,29.0,563600,28.89,29.09,28.76,29.0,563600,0.0,1.0
2007-06-14,29.0,29.26,28.9,28.94,341800,29.0,29.26,28.9,28.94,341800,0.0,1.0
2007-06-15,29.46,30.1,29.4,29.77,917500,29.46,30.1,29.4,29.77,917500,0.0,1.0
2007-06-18,29.47,29.67,29.43,29.66,450400,29.47,29.67,29.43,29.66,450400,0.0,1.0
2007-06-19,30.39,30.4,29.64,29.64,829500,30.39,30.4,29.64,29.64,829500,0.0,1.0
2007-06-20,29.97,30.55,29.8,30.51,875400,29.97,30.55,29.8,30.51,875400,0.0,1.0
2007-06-21,30.01,30.22,29.83,29.95,431100,30.01,30.22,29.83,29.95,431100,0.0,1.0
2007-06-22,29.52,30.102,29.26,30.01,756400,29.52,30.102,29.26,30.01,756400,0.0,1.0
2007-06-25,29.46,29.94,29.3,29.51,527800,29.46,29.94,29.3,29.51,527800,0.0,1.0
2007-06-26,29.32,29.85,28.94,29.74,559600,29.32,29.85,28.94,29.74,559600,0.0,1.0
2007-06-27,29.49,29.55,28.84,29.11,475900,29.49,29.55,28.84,29.11,475900,0.0,1.0
2007-06-28,29.88,30.25,29.6,29.76,405800,29.88,30.25,29.6,29.76,405800,0.0,1.0
2007-06-29,29.16,30.0,29.12,30.0,339200,29.16,30.0,29.12,30.0,339200,0.0,1.0
2007-07-02,29.2,29.58,29.12,29.37,347300,29.2,29.58,29.12,29.37,347300,0.0,1.0
2007-07-03,29.13,29.24,29.0,29.19,97200,29.13,29.24,29.0,29.19,97200,0.0,1.0
2007-07-05,29.07,29.26,28.7225,29.15,526600,29.07,29.26,28.7225,29.15,526600,0.0,1.0
2007-07-06,29.47,29.52,29.01,29.17,269700,29.47,29.52,29.01,29.17,269700,0.0,1.0
2007-07-09,29.18,29.65,29.14,29.5,250200,29.18,29.65,29.14,29.5,250200,0.0,1.0
2007-07-10,28.49,29.3,28.37,29.05,555200,28.49,29.3,28.37,29.05,555200,0.0,1.0
2007-07-11,28.68,29.0,28.3901,28.41,499700,28.68,29.0,28.3901,28.41,499700,0.0,1.0
2007-07-12,29.11,29.17,28.55,28.69,473800,29.11,29.17,28.55,28.69,473800,0.0,1.0
2007-07-13,29.28,29.39,28.73,29.01,341200,29.28,29.39,28.73,29.01,341200,0.0,1.0
2007-07-16,28.85,29.47,28.73,29.13,308500,28.85,29.47,28.73,29.13,308500,0.0,1.0
2007-07-17,29.28,29.38,28.9,28.94,208800,29.28,29.38,28.9,28.94,208800,0.0,1.0
2007-07-18,29.04,29.25,28.58,29.18,222100,29.04,29.25,28.58,29.18,222100,0.0,1.0
2007-07-19,30.05,30.15,28.38,29.25,568800,30.05,30.15,28.38,29.25,568800,0.0,1.0
2007-07-20,29.36,30.0,29.13,29.98,433600,29.36,30.0,29.13,29.98,433600,0.0,1.0
2007-07-23,27.7,28.67,24.64,27.11,2934500,27.7,28.67,24.64,27.11,2934500,0.0,1.0
2007-07-24,26.78,27.67,26.6,27.5,1071700,26.78,27.67,26.6,27.5,1071700,0.0,1.0
2007-07-25,26.1,26.8842,25.69,26.8,844400,26.1,26.8842,25.69,26.8,844400,0.0,1.0
2007-07-26,25.95,26.17,25.56,25.96,671400,25.95,26.17,25.56,25.96,671400,0.0,1.0
2007-07-27,25.5,26.37,25.34,26.05,373600,25.5,26.37,25.34,26.05,373600,0.0,1.0
2007-07-30,26.08,26.38,25.3,25.49,582100,26.08,26.38,25.3,25.49,582100,0.0,1.0
2007-07-31,25.41,27.01,25.39,26.33,413700,25.41,27.01,25.39,26.33,413700,0.0,1.0
2007-08-01,24.99,26.11,24.69,25.48,781100,24.99,26.11,24.69,25.48,781100,0.0,1.0
2007-08-02,27.05,27.28,25.03,25.09,1033100,27.05,27.28,25.03,25.09,1033100,0.0,1.0
2007-08-03,26.14,27.05,26.05,27.05,649700,26.14,27.05,26.05,27.05,649700,0.0,1.0
2007-08-06,26.66,26.82,25.84,26.2,638200,26.66,26.82,25.84,26.2,638200,0.0,1.0
2007-08-07,27.28,27.62,26.38,26.46,685000,27.28,27.62,26.38,26.46,685000,0.0,1.0
2007-08-08,29.83,29.95,27.29,27.53,1406700,29.83,29.95,27.29,27.53,1406700,0.0,1.0
2007-08-09,30.49,31.0,28.74,29.19,1211000,30.49,31.0,28.74,29.19,1211000,0.0,1.0
2007-08-10,28.89,30.63,28.37,30.1,811100,28.89,30.63,28.37,30.1,811100,0.0,1.0
2007-08-13,27.81,29.75,27.77,29.23,624100,27.81,29.75,27.77,29.23,624100,0.0,1.0
2007-08-14,27.24,28.17,27.01,27.97,540000,27.24,28.17,27.01,27.97,540000,0.0,1.0
2007-08-15,26.27,27.7265,26.24,27.15,520400,26.27,27.7265,26.24,27.15,520400,0.0,1.0
2007-08-16,26.98,27.4,25.87,26.24,713500,26.98,27.4,25.87,26.24,713500,0.0,1.0
2007-08-17,28.1,28.77,27.14,27.95,773400,28.1,28.77,27.14,27.95,773400,0.0,1.0
2007-08-20,28.06,28.3599,27.72,28.25,349900,28.06,28.3599,27.72,28.25,349900,0.0,1.0
2007-08-21,27.96,28.32,27.76,27.97,652300,27.96,28.32,27.76,27.97,652300,0.0,1.0
2007-08-22,28.14,28.27,27.95,28.21,678000,28.14,28.27,27.95,28.21,678000,0.0,1.0
2007-08-23,27.05,28.24,26.82,28.22,452700,27.05,28.24,26.82,28.22,452700,0.0,1.0
2007-08-24,27.12,27.22,26.73,26.99,582300,27.12,27.22,26.73,26.99,582300,0.0,1.0
2007-08-27,26.66,27.11,26.58,27.0,386800,26.66,27.11,26.58,27.0,386800,0.0,1.0
2007-08-28,25.79,26.74,25.67,26.43,351100,25.79,26.74,25.67,26.43,351100,0.0,1.0
2007-08-29,26.04,26.13,25.49,25.96,374000,26.04,26.13,25.49,25.96,374000,0.0,1.0
2007-08-30,26.86,26.91,25.51,25.84,575300,26.86,26.91,25.51,25.84,575300,0.0,1.0
2007-08-31,27.08,27.49,26.84,27.13,328900,27.08,27.49,26.84,27.13,328900,0.0,1.0
2007-09-04,27.36,27.51,26.79,27.02,367600,27.36,27.51,26.79,27.02,367600,0.0,1.0
2007-09-05,27.16,27.49,26.92,27.24,257900,27.16,27.49,26.92,27.24,257900,0.0,1.0
2007-09-06,27.04,27.4,26.77,27.29,238700,27.04,27.4,26.77,27.29,238700,0.0,1.0
2007-09-07,26.51,27.05,26.41,26.8,293600,26.51,27.05,26.41,26.8,293600,0.0,1.0
2007-09-10,26.82,27.81,26.56,27.77,764600,26.82,27.81,26.56,27.77,764600,0.0,1.0
2007-09-11,27.02,27.35,26.67,26.92,510700,27.02,27.35,26.67,26.92,510700,0.0,1.0
2007-09-12,26.6,27.2,26.57,27.0,267600,26.6,27.2,26.57,27.0,267600,0.0,1.0
2007-09-13,26.55,26.92,26.34,26.62,365400,26.55,26.92,26.34,26.62,365400,0.0,1.0
2007-09-14,26.4,26.41,25.72,26.31,410100,26.4,26.41,25.72,26.31,410100,0.0,1.0
2007-09-17,26.09,26.35,25.86,26.3,638400,26.09,26.35,25.86,26.3,638400,0.0,1.0
2007-09-18,26.19,26.35,25.54,26.21,692900,26.19,26.35,25.54,26.21,692900,0.0,1.0
2007-09-19,26.32,26.91,26.09,26.4,497800,26.32,26.91,26.09,26.4,497800,0.0,1.0
2007-09-20,26.4,26.63,26.01,26.19,218900,26.4,26.63,26.01,26.19,218900,0.0,1.0
2007-09-21,26.23,26.65,25.97,26.65,469500,26.23,26.65,25.97,26.65,469500,0.0,1.0
2007-09-24,26.57,26.57,25.95,26.15,329900,26.57,26.57,25.95,26.15,329900,0.0,1.0
2007-09-25,27.66,27.7,26.31,26.45,522400,27.66,27.7,26.31,26.45,522400,0.0,1.0
2007-09-26,28.28,28.39,27.36,27.75,669000,28.28,28.39,27.36,27.75,669000,0.0,1.0
2007-09-27,29.15,29.68,28.18,28.51,829200,29.15,29.68,28.18,28.51,829200,0.0,1.0
2007-09-28,29.77,29.79,29.07,29.07,562900,29.77,29.79,29.07,29.07,562900,0.0,1.0
2007-10-01,30.15,30.19,29.5,29.73,551500,30.15,30.19,29.5,29.73,551500,0.0,1.0
2007-10-02,30.2,30.82,29.95,30.08,435800,30.2,30.82,29.95,30.08,435800,0.0,1.0
2007-10-03,30.41,30.9,30.01,30.08,838100,30.41,30.9,30.01,30.08,838100,0.0,1.0
2007-10-04,29.85,30.61,29.83,30.5,405900,29.85,30.61,29.83,30.5,405900,0.0,1.0
2007-10-05,30.31,30.41,29.86,30.29,445500,30.31,30.41,29.86,30.29,445500,0.0,1.0
2007-10-08,30.24,30.6,30.08,30.35,215100,30.24,30.6,30.08,30.35,215100,0.0,1.0
2007-10-09,29.83,30.3,29.59,30.27,360500,29.83,30.3,29.59,30.27,360500,0.0,1.0
2007-10-10,29.49,30.166,29.33,29.7,896000,29.49,30.166,29.33,29.7,896000,0.0,1.0
2007-10-11,28.97,29.8,28.78,29.31,449900,28.97,29.8,28.78,29.31,449900,0.0,1.0
2007-10-12,29.56,29.85,28.82,28.82,197500,29.56,29.85,28.82,28.82,197500,0.0,1.0
2007-10-15,28.79,29.55,28.43,29.52,330300,28.79,29.55,28.43,29.52,330300,0.0,1.0
2007-10-16,28.68,29.08,28.5,28.67,319100,28.68,29.08,28.5,28.67,319100,0.0,1.0
2007-10-17,28.43,29.0,28.3,29.0,286300,28.43,29.0,28.3,29.0,286300,0.0,1.0
2007-10-18,28.7,28.7,28.24,28.3,254600,28.7,28.7,28.24,28.3,254600,0.0,1.0
2007-10-19,27.38,28.82,27.35,28.67,304300,27.38,28.82,27.35,28.67,304300,0.0,1.0
2007-10-22,28.81,28.86,27.04,27.15,409700,28.81,28.86,27.04,27.15,409700,0.0,1.0
2007-10-23,28.22,29.19,28.01,29.0,374300,28.22,29.19,28.01,29.0,374300,0.0,1.0
2007-10-24,32.65,32.71,29.41,29.9,1792500,32.65,32.71,29.41,29.9,1792500,0.0,1.0
2007-10-25,31.99,32.37,30.92,30.93,1283400,31.99,32.37,30.92,30.93,1283400,0.0,1.0
2007-10-26,31.45,32.58,31.35,32.44,439900,31.45,32.58,31.35,32.44,439900,0.0,1.0
2007-10-29,31.18,31.91,31.06,31.55,414500,31.18,31.91,31.06,31.55,414500,0.0,1.0
2007-10-30,30.94,32.2,30.75,31.08,621100,30.94,32.2,30.75,31.08,621100,0.0,1.0
2007-10-31,32.03,32.27,31.09,31.13,360800,32.03,32.27,31.09,31.13,360800,0.0,1.0
2007-11-01,30.74,32.02,30.55,31.96,364600,30.74,32.02,30.55,31.96,364600,0.0,1.0
2007-11-02,31.3,31.5,30.45,31.2,305700,31.3,31.5,30.45,31.2,305700,0.0,1.0
2007-11-05,30.5,31.16,30.2,31.16,230500,30.5,31.16,30.2,31.16,230500,0.0,1.0
2007-11-06,31.04,31.08,30.12,30.54,371000,31.04,31.08,30.12,30.54,371000,0.0,1.0
2007-11-07,29.85,31.25,29.85,30.62,297200,29.85,31.25,29.85,30.62,297200,0.0,1.0
2007-11-08,30.96,31.07,29.72,30.08,466400,30.96,31.07,29.72,30.08,466400,0.0,1.0
2007-11-09,31.11,31.25,30.35,30.57,411400,31.11,31.25,30.35,30.57,411400,0.0,1.0
2007-11-12,31.72,32.3,30.81,31.05,548400,31.72,32.3,30.81,31.05,548400,0.0,1.0
2007-11-13,32.18,32.24,31.58,31.89,398200,32.18,32.24,31.58,31.89,398200,0.0,1.0
2007-11-14,32.2,32.43,31.78,32.29,444000,32.2,32.43,31.78,32.29,444000,0.0,1.0
2007-11-15,30.85,32.17,30.59,32.01,451600,30.85,32.17,30.59,32.01,451600,0.0,1.0
2007-11-16,31.19,31.43,30.68,30.97,339700,31.19,31.43,30.68,30.97,339700,0.0,1.0
2007-11-19,30.45,31.06,30.31,30.92,186600,30.45,31.06,30.31,30.92,186600,0.0,1.0
2007-11-20,30.47,30.63,29.79,30.51,324300,30.47,30.63,29.79,30.51,324300,0.0,1.0
2007-11-21,30.35,30.76,29.97,30.35,308400,30.35,30.76,29.97,30.35,308400,0.0,1.0
2007-11-23,31.25,31.64,30.56,30.71,199400,31.25,31.64,30.56,30.71,199400,0.0,1.0
2007-11-26,30.64,31.67,30.57,31.35,408200,30.64,31.67,30.57,31.35,408200,0.0,1.0
2007-11-27,31.22,31.73,30.46,30.64,452800,31.22,31.73,30.46,30.64,452800,0.0,1.0
2007-11-28,31.52,31.6,31.15,31.36,686700,31.52,31.6,31.15,31.36,686700,0.0,1.0
2007-11-29,32.58,32.91,31.48,31.48,835000,32.58,32.91,31.48,31.48,835000,0.0,1.0
2007-11-30,32.76,33.01,32.49,32.79,423700,32.76,33.01,32.49,32.79,423700,0.0,1.0
2007-12-03,32.19,32.87,32.19,32.87,215000,32.19,32.87,32.19,32.87,215000,0.0,1.0
2007-12-04,32.37,32.54,31.96,32.21,288800,32.37,32.54,31.96,32.21,288800,0.0,1.0
2007-12-05,32.81,33.0,32.37,32.78,279000,32.81,33.0,32.37,32.78,279000,0.0,1.0
2007-12-06,33.0,33.25,32.49,32.8,290100,33.0,33.25,32.49,32.8,290100,0.0,1.0
2007-12-07,33.1,33.19,32.6,33.16,454300,33.1,33.19,32.6,33.16,454300,0.0,1.0
2007-12-10,32.84,33.22,32.79,33.19,399800,32.84,33.22,32.79,33.19,399800,0.0,1.0
2007-12-11,31.59,33.23,31.52,33.07,453100,31.59,33.23,31.52,33.07,453100,0.0,1.0
2007-12-12,32.57,32.92,32.11,32.54,627400,32.57,32.92,32.11,32.54,627400,0.0,1.0
2007-12-13,28.54,29.935,26.83,29.45,5499100,28.54,29.935,26.83,29.45,5499100,0.0,1.0
2007-12-14,28.86,29.2299,28.09,28.09,1236400,28.86,29.2299,28.09,28.09,1236400,0.0,1.0
2007-12-17,29.65,29.92,28.91,29.28,1052200,29.65,29.92,28.91,29.28,1052200,0.0,1.0
2007-12-18,29.8,30.12,29.25,30.07,875700,29.8,30.12,29.25,30.07,875700,0.0,1.0
2007-12-19,29.44,29.98,29.3,29.69,990400,29.44,29.98,29.3,29.69,990400,0.0,1.0
2007-12-20,30.01,30.08,28.75,29.81,1048100,30.01,30.08,28.75,29.81,1048100,0.0,1.0
2007-12-21,30.32,30.4,29.68,30.26,838000,30.32,30.4,29.68,30.26,838000,0.0,1.0
2007-12-24,31.11,31.19,30.34,30.45,132300,31.11,31.19,30.34,30.45,132300,0.0,1.0
2007-12-26,31.14,31.19,30.5,31.19,319700,31.14,31.19,30.5,31.19,319700,0.0,1.0
2007-12-27,29.91,31.12,29.83,31.12,349700,29.91,31.12,29.83,31.12,349700,0.0,1.0
2007-12-28,30.16,30.68,30.01,30.05,221900,30.16,30.68,30.01,30.05,221900,0.0,1.0
2007-12-31,30.0,30.39,29.7,29.79,270000,30.0,30.39,29.7,29.79,270000,0.0,1.0
2008-01-02,29.29,30.25,29.08,29.78,607600,29.29,30.25,29.08,29.78,607600,0.0,1.0
2008-01-03,30.01,30.57,29.34,29.41,466100,30.01,30.57,29.34,29.41,466100,0.0,1.0
2008-01-04,29.33,30.34,29.14,29.59,510300,29.33,30.34,29.14,29.59,510300,0.0,1.0
2008-01-07,28.59,29.69,28.44,29.51,539700,28.59,29.69,28.44,29.51,539700,0.0,1.0
2008-01-08,27.98,29.6,27.98,28.72,750400,27.98,29.6,27.98,28.72,750400,0.0,1.0
2008-01-09,28.09,28.6,27.44,27.99,892500,28.09,28.6,27.44,27.99,892500,0.0,1.0
2008-01-10,28.32,28.77,27.75,27.75,820600,28.32,28.77,27.75,27.75,820600,0.0,1.0
2008-01-11,27.33,28.88,27.33,28.15,442500,27.33,28.88,27.33,28.15,442500,0.0,1.0
2008-01-14,27.41,28.21,27.05,27.56,656700,27.41,28.21,27.05,27.56,656700,0.0,1.0
2008-01-15,26.45,28.16,26.21,27.08,2064400,26.45,28.16,26.21,27.08,2064400,0.0,1.0
2008-01-16,26.26,26.55,25.42,26.33,1072500,26.26,26.55,25.42,26.33,1072500,0.0,1.0
2008-01-17,26.32,26.62,25.4,26.3,719500,26.32,26.62,25.4,26.3,719500,0.0,1.0
2008-01-18,25.01,26.74,24.99,26.3,704400,25.01,26.74,24.99,26.3,704400,0.0,1.0
2008-01-22,25.17,25.46,24.5,24.91,861400,25.17,25.46,24.5,24.91,861400,0.0,1.0
2008-01-23,26.1,26.22,24.49,24.53,593300,26.1,26.22,24.49,24.53,593300,0.0,1.0
2008-01-24,25.83,26.68,25.42,26.16,532400,25.83,26.68,25.42,26.16,532400,0.0,1.0
2008-01-25,25.97,26.5,25.46,26.2,288900,25.97,26.5,25.46,26.2,288900,0.0,1.0
2008-01-28,26.96,27.04,25.62,25.86,400200,26.96,27.04,25.62,25.86,400200,0.0,1.0
2008-01-29,27.03,27.17,26.4,27.17,225700,27.03,27.17,26.4,27.17,225700,0.0,1.0
2008-01-30,26.45,27.16,26.26,26.78,291600,26.45,27.16,26.26,26.78,291600,0.0,1.0
2008-01-31,26.44,27.12,26.1,26.19,505300,26.44,27.12,26.1,26.19,505300,0.0,1.0
2008-02-01,26.85,27.06,26.43,26.49,323500,26.85,27.06,26.43,26.49,323500,0.0,1.0
2008-02-04,26.04,26.83,26.0,26.83,306600,26.04,26.83,26.0,26.83,306600,0.0,1.0
2008-02-05,25.8,26.55,25.65,25.65,441000,25.8,26.55,25.65,25.65,441000,0.0,1.0
2008-02-06,25.04,25.96,25.0,25.96,171800,25.04,25.96,25.0,25.96,171800,0.0,1.0
2008-02-07,25.87,26.05,24.95,24.95,262600,25.87,26.05,24.95,24.95,262600,0.0,1.0
2008-02-08,25.25,25.92,25.02,25.76,373000,25.25,25.92,25.02,25.76,373000,0.0,1.0
2008-02-11,25.03,25.58,24.78,25.21,241800,25.03,25.58,24.78,25.21,241800,0.0,1.0
2008-02-12,25.3,25.55,24.86,25.11,261100,25.3,25.55,24.86,25.11,261100,0.0,1.0
2008-02-13,25.38,25.64,24.9,25.6,429600,25.38,25.64,24.9,25.6,429600,0.0,1.0
2008-02-14,24.65,25.34,24.24,25.34,671800,24.65,25.34,24.24,25.34,671800,0.0,1.0
2008-02-15,25.11,25.23,24.27,24.48,442200,25.11,25.23,24.27,24.48,442200,0.0,1.0
2008-02-19,24.4,25.21,24.27,25.21,400300,24.4,25.21,24.27,25.21,400300,0.0,1.0
2008-02-20,20.94,23.85,20.58,23.85,3910700,20.94,23.85,20.58,23.85,3910700,0.0,1.0
2008-02-21,22.15,22.31,21.09,21.13,1154800,22.15,22.31,21.09,21.13,1154800,0.0,1.0
2008-02-22,21.72,22.16,21.23,22.08,510900,21.72,22.16,21.23,22.08,510900,0.0,1.0
2008-02-25,22.06,22.39,21.6,21.68,597200,22.06,22.39,21.6,21.68,597200,0.0,1.0
2008-02-26,21.97,22.15,21.58,21.87,730100,21.97,22.15,21.58,21.87,730100,0.0,1.0
2008-02-27,22.53,22.53,21.55,21.73,621200,22.53,22.53,21.55,21.73,621200,0.0,1.0
2008-02-28,22.2,23.97,22.099,23.95,690200,22.2,23.97,22.099,23.95,690200,0.0,1.0
2008-02-29,21.6,22.07,21.38,21.68,707100,21.6,22.07,21.38,21.68,707100,0.0,1.0
2008-03-03,21.76,21.94,21.31,21.57,795400,21.76,21.94,21.31,21.57,795400,0.0,1.0
2008-03-04,21.12,21.64,20.56,21.53,1190900,21.12,21.64,20.56,21.53,1190900,0.0,1.0
2008-03-05,20.59,21.27,20.31,21.26,690700,20.59,21.27,20.31,21.26,690700,0.0,1.0
2008-03-06,19.47,20.84,19.47,20.43,494400,19.47,20.84,19.47,20.43,494400,0.0,1.0
2008-03-07,19.72,19.88,19.2,19.26,761600,19.72,19.88,19.2,19.26,761600,0.0,1.0
2008-03-10,19.74,20.17,19.69,19.83,541500,19.74,20.17,19.69,19.83,541500,0.0,1.0
2008-03-11,20.22,20.54,19.76,20.36,563600,20.22,20.54,19.76,20.36,563600,0.0,1.0
2008-03-12,20.09,20.7,20.02,20.28,382000,20.09,20.7,20.02,20.28,382000,0.0,1.0
2008-03-13,20.18,20.54,19.76,19.9,537500,20.18,20.54,19.76,19.9,537500,0.0,1.0
2008-03-14,19.9,20.48,19.63,20.37,421800,19.9,20.48,19.63,20.37,421800,0.0,1.0
2008-03-17,19.52,19.88,19.09,19.36,473000,19.52,19.88,19.09,19.36,473000,0.0,1.0
2008-03-18,20.03,20.83,19.54,20.0,655800,20.03,20.83,19.54,20.0,655800,0.0,1.0
2008-03-19,20.32,21.955,20.22,20.22,811500,20.32,21.955,20.22,20.22,811500,0.0,1.0
2008-03-20,19.64,20.65,19.6,20.55,1753800,19.64,20.65,19.6,20.55,1753800,0.0,1.0
2008-03-24,20.0,20.22,19.68,19.68,958200,20.0,20.22,19.68,19.68,958200,0.0,1.0
2008-03-25,20.03,20.23,19.85,20.04,779400,20.03,20.23,19.85,20.04,779400,0.0,1.0
2008-03-26,19.7,20.08,19.48,19.89,695200,19.7,20.08,19.48,19.89,695200,0.0,1.0
2008-03-27,19.85,20.32,19.74,19.79,478800,19.85,20.32,19.74,19.79,478800,0.0,1.0
2008-03-28,19.41,20.0,19.22,19.92,512600,19.41,20.0,19.22,19.92,512600,0.0,1.0
2008-03-31,19.26,19.776,19.07,19.5,552100,19.26,19.776,19.07,19.5,552100,0.0,1.0
2008-04-01,19.07,19.7,18.62,19.33,1008200,19.07,19.7,18.62,19.33,1008200,0.0,1.0
2008-04-02,19.52,19.6,18.84,19.0,966300,19.52,19.6,18.84,19.0,966300,0.0,1.0
2008-04-03,19.72,19.89,19.01,19.36,419200,19.72,19.89,19.01,19.36,419200,0.0,1.0
2008-04-04,19.75,20.01,19.25,19.78,420100,19.75,20.01,19.25,19.78,420100,0.0,1.0
2008-04-07,19.38,19.98,19.35,19.9,349800,19.38,19.98,19.35,19.9,349800,0.0,1.0
2008-04-08,18.87,19.65,18.75,19.34,747800,18.87,19.65,18.75,19.34,747800,0.0,1.0
2008-04-09,18.32,18.96,18.24,18.86,359700,18.32,18.96,18.24,18.86,359700,0.0,1.0
2008-04-10,17.73,18.35,17.61,18.35,659300,17.73,18.35,17.61,18.35,659300,0.0,1.0
2008-04-11,17.3,17.77,17.18,17.58,703600,17.3,17.77,17.18,17.58,703600,0.0,1.0
2008-04-14,16.48,17.39,16.43,17.37,908200,16.48,17.39,16.43,17.37,908200,0.0,1.0
2008-04-15,17.04,17.16,16.5,16.56,937500,17.04,17.16,16.5,16.56,937500,0.0,1.0
2008-04-16,17.97,18.08,17.17,17.17,559600,17.97,18.08,17.17,17.17,559600,0.0,1.0
2008-04-17,17.57,18.45,17.51,17.88,275900,17.57,18.45,17.51,17.88,275900,0.0,1.0
2008-04-18,18.11,18.12,17.22,17.72,518700,18.11,18.12,17.22,17.72,518700,0.0,1.0
2008-04-21,17.77,18.09,17.72,18.0,290700,17.77,18.09,17.72,18.0,290700,0.0,1.0
2008-04-22,17.28,18.1,17.06,17.65,472900,17.28,18.1,17.06,17.65,472900,0.0,1.0
2008-04-23,17.4,17.64,17.16,17.35,377600,17.4,17.64,17.16,17.35,377600,0.0,1.0
2008-04-24,17.89,18.12,17.35,17.44,295000,17.89,18.12,17.35,17.44,295000,0.0,1.0
2008-04-25,18.34,18.425,17.82,18.0,798100,18.34,18.425,17.82,18.0,798100,0.0,1.0
2008-04-28,18.89,18.95,18.28,18.28,652900,18.89,18.95,18.28,18.28,652900,0.0,1.0
2008-04-29,18.51,18.95,18.4,18.95,246600,18.51,18.95,18.4,18.95,246600,0.0,1.0
2008-04-30,17.68,18.57,16.28,17.32,1133100,17.68,18.57,16.28,17.32,1133100,0.0,1.0
2008-05-01,17.68,17.9,17.17,17.54,875000,17.68,17.9,17.17,17.54,875000,0.0,1.0
2008-05-02,17.9,18.35,17.72,17.82,752500,17.9,18.35,17.72,17.82,752500,0.0,1.0
2008-05-05,17.86,17.98,17.72,17.82,368000,17.86,17.98,17.72,17.82,368000,0.0,1.0
2008-05-06,17.86,18.08,17.68,17.76,444600,17.86,18.08,17.68,17.76,444600,0.0,1.0
2008-05-07,17.69,18.05,17.65,17.85,648500,17.69,18.05,17.65,17.85,648500,0.0,1.0
2008-05-08,17.82,17.87,17.61,17.74,458000,17.82,17.87,17.61,17.74,458000,0.0,1.0
2008-05-09,17.7,17.89,17.55,17.7,206700,17.7,17.89,17.55,17.7,206700,0.0,1.0
2008-05-12,18.41,18.54,17.79,17.79,381700,18.41,18.54,17.79,17.79,381700,0.0,1.0
2008-05-13,18.0,18.6499,17.91,18.4,453100,18.0,18.6499,17.91,18.4,453100,0.0,1.0
2008-05-14,17.78,18.41,17.75,18.01,298700,17.78,18.41,17.75,18.01,298700,0.0,1.0
2008-05-15,17.86,18.08,17.64,17.75,272400,17.86,18.08,17.64,17.75,272400,0.0,1.0
2008-05-16,17.5,17.94,17.42,17.94,452500,17.5,17.94,17.42,17.94,452500,0.0,1.0
2008-05-19,17.84,17.87,17.41,17.46,699300,17.84,17.87,17.41,17.46,699300,0.0,1.0
2008-05-20,18.05,18.12,17.7,17.77,565700,18.05,18.12,17.7,17.77,565700,0.0,1.0
2008-05-21,18.01,18.26,17.81,18.05,729900,18.01,18.26,17.81,18.05,729900,0.0,1.0
2008-05-22,18.44,18.46,18.02,18.04,423600,18.44,18.46,18.02,18.04,423600,0.0,1.0
2008-05-23,18.48,18.68,18.12,18.32,349900,18.48,18.68,18.12,18.32,349900,0.0,1.0
2008-05-27,19.24,19.305,18.46,18.46,599800,19.24,19.305,18.46,18.46,599800,0.0,1.0
2008-05-28,19.3,19.6,19.12,19.32,480400,19.3,19.6,19.12,19.32,480400,0.0,1.0
2008-05-29,19.41,19.61,19.15,19.26,613600,19.41,19.61,19.15,19.26,613600,0.0,1.0
2008-05-30,19.56,19.81,19.17,19.39,1425500,19.56,19.81,19.17,19.39,1425500,0.0,1.0
2008-06-02,19.3,19.96,19.2,19.74,1104700,19.3,19.96,19.2,19.74,1104700,0.0,1.0
2008-06-03,19.57,19.67,19.2,19.39,828100,19.57,19.67,19.2,19.39,828100,0.0,1.0
2008-06-04,19.71,19.92,19.47,19.47,637300,19.71,19.92,19.47,19.47,637300,0.0,1.0
2008-06-05,19.97,20.14,19.52,19.72,728800,19.97,20.14,19.52,19.72,728800,0.0,1.0
2008-06-06,19.1,19.84,18.86,19.84,807100,19.1,19.84,18.86,19.84,807100,0.0,1.0
2008-06-09,19.03,19.62,18.77,19.08,442200,19.03,19.62,18.77,19.08,442200,0.0,1.0
2008-06-10,19.17,19.46,18.72,18.93,274600,19.17,19.46,18.72,18.93,274600,0.0,1.0
2008-06-11,18.65,19.19,18.65,19.09,263200,18.65,19.19,18.65,19.09,263200,0.0,1.0
2008-06-12,18.62,19.2,18.53,18.8,301200,18.62,19.2,18.53,18.8,301200,0.0,1.0
2008-06-13,18.66,19.67,18.5,18.82,324400,18.66,19.67,18.5,18.82,324400,0.0,1.0
2008-06-16,18.7,19.57,18.48,18.55,305300,18.7,19.57,18.48,18.55,305300,0.0,1.0
2008-06-17,18.49,19.46,18.48,18.69,449800,18.49,19.46,18.48,18.69,449800,0.0,1.0
2008-06-18,18.51,18.78,18.382,18.44,464300,18.51,18.78,18.382,18.44,464300,0.0,1.0
2008-06-19,18.99,19.0,18.25,18.46,298000,18.99,19.0,18.25,18.46,298000,0.0,1.0
2008-06-20,19.01,19.09,18.57,19.0,653600,19.01,19.09,18.57,19.0,653600,0.0,1.0
2008-06-23,18.5,19.24,18.41,19.19,588700,18.5,19.24,18.41,19.19,588700,0.0,1.0
2008-06-24,18.03,18.55,18.02,18.32,328500,18.03,18.55,18.02,18.32,328500,0.0,1.0
2008-06-25,18.12,18.3775,17.83,18.04,513700,18.12,18.3775,17.83,18.04,513700,0.0,1.0
2008-06-26,17.56,18.4,17.48,17.86,352500,17.56,18.4,17.48,17.86,352500,0.0,1.0
2008-06-27,17.2,17.57,16.94,17.55,1404000,17.2,17.57,16.94,17.55,1404000,0.0,1.0
2008-06-30,16.9,17.41,16.9,17.17,634800,16.9,17.41,16.9,17.17,634800,0.0,1.0
2008-07-01,16.66,16.99,16.19,16.69,489000,16.66,16.99,16.19,16.69,489000,0.0,1.0
2008-07-02,16.49,17.17,16.2,16.61,399400,16.49,17.17,16.2,16.61,399400,0.0,1.0
2008-07-03,16.29,16.72,16.22,16.55,145400,16.29,16.72,16.22,16.55,145400,0.0,1.0
2008-07-07,16.05,16.52,15.98,16.43,522000,16.05,16.52,15.98,16.43,522000,0.0,1.0
2008-07-08,16.16,16.24,15.51,16.08,672100,16.16,16.24,15.51,16.08,672100,0.0,1.0
2008-07-09,16.4,16.97,15.73,16.09,595500,16.4,16.97,15.73,16.09,595500,0.0,1.0
2008-07-10,16.71,16.91,16.13,16.34,446000,16.71,16.91,16.13,16.34,446000,0.0,1.0
2008-07-11,16.38,16.62,16.08,16.55,466300,16.38,16.62,16.08,16.55,466300,0.0,1.0
2008-07-14,16.18,16.58,16.04,16.55,255800,16.18,16.58,16.04,16.55,255800,0.0,1.0
2008-07-15,16.25,16.74,15.57,15.98,464500,16.25,16.74,15.57,15.98,464500,0.0,1.0
2008-07-16,16.49,16.69,16.08,16.35,368900,16.49,16.69,16.08,16.35,368900,0.0,1.0
2008-07-17,16.7,16.91,16.47,16.59,575100,16.7,16.91,16.47,16.59,575100,0.0,1.0
2008-07-18,16.65,16.82,16.32,16.7,385300,16.65,16.82,16.32,16.7,385300,0.0,1.0
2008-07-21,16.74,16.9,16.5,16.75,326800,16.74,16.9,16.5,16.75,326800,0.0,1.0
2008-07-22,17.26,17.34,16.6,16.64,487100,17.26,17.34,16.6,16.64,487100,0.0,1.0
2008-07-23,17.39,17.52,17.16,17.25,381300,17.39,17.52,17.16,17.25,381300,0.0,1.0
2008-07-24,17.64,17.88,17.31,17.43,511500,17.64,17.88,17.31,17.43,511500,0.0,1.0
2008-07-25,17.78,17.96,17.65,17.81,357900,17.78,17.96,17.65,17.81,357900,0.0,1.0
2008-07-28,17.53,17.88,17.3,17.7,375300,17.53,17.88,17.3,17.7,375300,0.0,1.0
2008-07-29,18.04,18.35,17.41,17.67,388900,18.04,18.35,17.41,17.67,388900,0.0,1.0
2008-07-30,16.39,17.3,15.4,16.79,1765600,16.39,17.3,15.4,16.79,1765600,0.0,1.0
2008-07-31,16.0,16.25,15.83,16.13,1136200,16.0,16.25,15.83,16.13,1136200,0.0,1.0
2008-08-01,16.29,16.36,15.77,16.0,758000,16.29,16.36,15.77,16.0,758000,0.0,1.0
2008-08-04,15.91,16.25,15.84,16.25,588400,15.91,16.25,15.84,16.25,588400,0.0,1.0
2008-08-05,16.09,16.13,15.62,16.07,687600,16.09,16.13,15.62,16.07,687600,0.0,1.0
2008-08-06,16.0,16.16,15.86,16.06,562100,16.0,16.16,15.86,16.06,562100,0.0,1.0
2008-08-07,15.89,16.0,15.56,15.86,471400,15.89,16.0,15.56,15.86,471400,0.0,1.0
2008-08-08,16.23,16.37,15.49,15.87,509700,16.23,16.37,15.49,15.87,509700,0.0,1.0
2008-08-11,16.84,16.94,16.26,16.26,419400,16.84,16.94,16.26,16.26,419400,0.0,1.0
2008-08-12,16.48,17.13,16.13,16.83,334500,16.48,17.13,16.13,16.83,334500,0.0,1.0
2008-08-13,17.19,17.31,16.31,16.33,498900,17.19,17.31,16.31,16.33,498900,0.0,1.0
2008-08-14,17.71,17.96,16.914,17.07,497100,17.71,17.96,16.914,17.07,497100,0.0,1.0
2008-08-15,18.22,18.3,17.51,17.87,413400,18.22,18.3,17.51,17.87,413400,0.0,1.0
2008-08-18,18.0,18.64,17.92,18.18,522600,18.0,18.64,17.92,18.18,522600,0.0,1.0
2008-08-19,17.78,18.02,17.62,17.89,301200,17.78,18.02,17.62,17.89,301200,0.0,1.0
2008-08-20,18.01,18.38,17.65,17.88,338600,18.01,18.38,17.65,17.88,338600,0.0,1.0
2008-08-21,17.85,18.42,17.51,17.89,184400,17.85,18.42,17.51,17.89,184400,0.0,1.0
2008-08-22,18.41,18.53,17.88,17.88,240200,18.41,18.53,17.88,17.88,240200,0.0,1.0
2008-08-25,18.1,18.63,18.07,18.41,197300,18.1,18.63,18.07,18.41,197300,0.0,1.0
2008-08-26,18.17,18.43,17.95,18.1,164000,18.17,18.43,17.95,18.1,164000,0.0,1.0
2008-08-27,18.68,18.9,18.03,18.14,242800,18.68,18.9,18.03,18.14,242800,0.0,1.0
2008-08-28,18.82,18.93,18.569,18.68,189200,18.82,18.93,18.569,18.68,189200,0.0,1.0
2008-08-29,18.79,18.94,18.73,18.73,223000,18.79,18.94,18.73,18.73,223000,0.0,1.0
2008-09-02,20.09,20.09,18.82,19.06,612900,20.09,20.09,18.82,19.06,612900,0.0,1.0
2008-09-03,19.85,20.07,19.52,20.07,561500,19.85,20.07,19.52,20.07,561500,0.0,1.0
2008-09-04,19.23,20.04,19.23,19.7,636100,19.23,20.04,19.23,19.7,636100,0.0,1.0
2008-09-05,18.86,19.55,18.71,19.23,451700,18.86,19.55,18.71,19.23,451700,0.0,1.0
2008-09-08,19.09,20.36,18.69,19.31,579300,19.09,20.36,18.69,19.31,579300,0.0,1.0
2008-09-09,18.38,19.11,18.38,19.06,705300,18.38,19.11,18.38,19.06,705300,0.0,1.0
2008-09-10,18.01,18.58,17.68,18.52,867800,18.01,18.58,17.68,18.52,867800,0.0,1.0
2008-09-11,18.14,18.35,17.71,17.94,528700,18.14,18.35,17.71,17.94,528700,0.0,1.0
2008-09-12,17.15,18.19,17.09,18.01,641800,17.15,18.19,17.09,18.01,641800,0.0,1.0
2008-09-15,16.79,17.25,16.55,16.95,494900,16.79,17.25,16.55,16.95,494900,0.0,1.0
2008-09-16,16.74,16.88,16.4,16.79,1013900,16.74,16.88,16.4,16.79,1013900,0.0,1.0
2008-09-17,15.85,17.43,15.82,16.6,819700,15.85,17.43,15.82,16.6,819700,0.0,1.0
2008-09-18,17.05,17.12,15.89,16.21,874300,17.05,17.12,15.89,16.21,874300,0.0,1.0
2008-09-19,17.69,18.79,16.84,18.44,1639900,17.69,18.79,16.84,18.44,1639900,0.0,1.0
2008-09-22,17.21,17.64,16.77,17.64,583300,17.21,17.64,16.77,17.64,583300,0.0,1.0
2008-09-23,16.95,17.66,16.68,17.19,421300,16.95,17.66,16.68,17.19,421300,0.0,1.0
2008-09-24,16.78,17.67,16.72,16.94,503400,16.78,17.67,16.72,16.94,503400,0.0,1.0
2008-09-25,16.81,17.44,16.73,17.21,432000,16.81,17.44,16.73,17.21,432000,0.0,1.0
2008-09-26,17.27,17.33,16.49,16.6,336800,17.27,17.33,16.49,16.6,336800,0.0,1.0
2008-09-29,16.23,17.9,15.36,17.05,371200,16.23,17.9,15.36,17.05,371200,0.0,1.0
2008-09-30,16.73,17.16,16.12,16.42,293100,16.73,17.16,16.12,16.42,293100,0.0,1.0
2008-10-01,16.54,16.68,16.27,16.68,165500,16.54,16.68,16.27,16.68,165500,0.0,1.0
2008-10-02,15.8,16.68,15.71,16.43,217600,15.8,16.68,15.71,16.43,217600,0.0,1.0
2008-10-03,15.11,16.26,15.05,15.99,220400,15.11,16.26,15.05,15.99,220400,0.0,1.0
2008-10-06,14.94,15.41,14.25,14.85,542200,14.94,15.41,14.25,14.85,542200,0.0,1.0
2008-10-07,15.05,15.56,14.83,15.16,858200,15.05,15.56,14.83,15.16,858200,0.0,1.0
2008-10-08,14.42,15.36,14.05,14.71,544000,14.42,15.36,14.05,14.71,544000,0.0,1.0
2008-10-09,12.87,15.2,12.86,14.64,469700,12.87,15.2,12.86,14.64,469700,0.0,1.0
2008-10-10,12.35,13.18,11.4,12.68,1091500,12.35,13.18,11.4,12.68,1091500,0.0,1.0
2008-10-13,13.1,13.18,12.22,12.7,962300,13.1,13.18,12.22,12.7,962300,0.0,1.0
2008-10-14,12.81,14.1825,12.69,13.75,685100,12.81,14.1825,12.69,13.75,685100,0.0,1.0
2008-10-15,11.64,13.23,11.62,12.66,678800,11.64,13.23,11.62,12.66,678800,0.0,1.0
2008-10-16,11.13,11.9,9.59,11.73,1492900,11.13,11.9,9.59,11.73,1492900,0.0,1.0
2008-10-17,11.25,15.11,10.05,10.54,779500,11.25,15.11,10.05,10.54,779500,0.0,1.0
2008-10-20,11.98,12.3,11.31,11.42,228400,11.98,12.3,11.31,11.42,228400,0.0,1.0
2008-10-21,11.3,11.89,11.11,11.8,302300,11.3,11.89,11.11,11.8,302300,0.0,1.0
2008-10-22,10.14,11.61,10.0,11.06,373400,10.14,11.61,10.0,11.06,373400,0.0,1.0
2008-10-23,9.51,10.71,9.15,10.19,509900,9.51,10.71,9.15,10.19,509900,0.0,1.0
2008-10-24,9.05,9.79,8.73,8.87,386900,9.05,9.79,8.73,8.87,386900,0.0,1.0
2008-10-27,8.24,9.3,8.2001,8.93,373200,8.24,9.3,8.2001,8.93,373200,0.0,1.0
2008-10-28,8.68,8.75,7.79,8.53,423800,8.68,8.75,7.79,8.53,423800,0.0,1.0
2008-10-29,9.12,9.67,8.44,8.69,464900,9.12,9.67,8.44,8.69,464900,0.0,1.0
2008-10-30,10.98,10.99,9.34,9.34,621200,10.98,10.99,9.34,9.34,621200,0.0,1.0
2008-10-31,11.92,12.46,10.69,10.9,543400,11.92,12.46,10.69,10.9,543400,0.0,1.0
2008-11-03,11.8,12.29,11.56,11.92,340500,11.8,12.29,11.56,11.92,340500,0.0,1.0
2008-11-04,12.09,12.45,11.74,12.08,381000,12.09,12.45,11.74,12.08,381000,0.0,1.0
2008-11-05,11.29,12.24,11.22,12.01,384300,11.29,12.24,11.22,12.01,384300,0.0,1.0
2008-11-06,10.05,11.25,10.01,11.25,765800,10.05,11.25,10.01,11.25,765800,0.0,1.0
2008-11-07,9.92,10.21,9.67,10.13,649500,9.92,10.21,9.67,10.13,649500,0.0,1.0
2008-11-10,9.8,10.84,9.67,10.11,464600,9.8,10.84,9.67,10.11,464600,0.0,1.0
2008-11-11,9.17,9.93,9.09,9.77,367500,9.17,9.93,9.09,9.77,367500,0.0,1.0
2008-11-12,8.47,9.42,8.45,9.05,357500,8.47,9.42,8.45,9.05,357500,0.0,1.0
2008-11-13,9.18,9.23,7.86,8.49,400600,9.18,9.23,7.86,8.49,400600,0.0,1.0
2008-11-14,9.14,9.41,8.87,9.05,668800,9.14,9.41,8.87,9.05,668800,0.0,1.0
2008-11-17,8.82,9.44,8.68,9.06,218500,8.82,9.44,8.68,9.06,218500,0.0,1.0
2008-11-18,8.83,9.38,8.43,8.87,609800,8.83,9.38,8.43,8.87,609800,0.0,1.0
2008-11-19,7.77,8.98,7.74,8.81,557200,7.77,8.98,7.74,8.81,557200,0.0,1.0
2008-11-20,7.42,8.17,7.39,7.96,664100,7.42,8.17,7.39,7.96,664100,0.0,1.0
2008-11-21,7.42,8.47,6.87,7.51,631800,7.42,8.47,6.87,7.51,631800,0.0,1.0
2008-11-24,7.84,8.67,7.25,7.51,640200,7.84,8.67,7.25,7.51,640200,0.0,1.0
2008-11-25,8.1,8.39,7.662,7.93,478700,8.1,8.39,7.662,7.93,478700,0.0,1.0
2008-11-26,8.43,8.52,7.93,7.93,388900,8.43,8.52,7.93,7.93,388900,0.0,1.0
2008-11-28,8.53,8.55,8.26,8.32,115100,8.53,8.55,8.26,8.32,115100,0.0,1.0
2008-12-01,7.6,8.55,7.42,8.32,629200,7.6,8.55,7.42,8.32,629200,0.0,1.0
2008-12-02,8.17,8.17,7.66,7.75,557000,8.17,8.17,7.66,7.75,557000,0.0,1.0
2008-12-03,8.13,8.27,7.62,7.99,394300,8.13,8.27,7.62,7.99,394300,0.0,1.0
2008-12-04,7.63,8.35,7.54,8.06,442000,7.63,8.35,7.54,8.06,442000,0.0,1.0
2008-12-05,7.96,7.96,7.16,7.52,664600,7.96,7.96,7.16,7.52,664600,0.0,1.0
2008-12-08,8.69,8.75,7.8,8.1,645600,8.69,8.75,7.8,8.1,645600,0.0,1.0
2008-12-09,8.55,9.0,8.29,8.6,446700,8.55,9.0,8.29,8.6,446700,0.0,1.0
2008-12-10,8.71,9.02,8.52,8.59,232400,8.71,9.02,8.52,8.59,232400,0.0,1.0
2008-12-11,8.8,8.9225,8.38,8.62,577000,8.8,8.9225,8.38,8.62,577000,0.0,1.0
2008-12-12,9.41,9.51,8.62,8.62,654200,9.41,9.51,8.62,8.62,654200,0.0,1.0
2008-12-15,9.33,9.87,9.17,9.48,571800,9.33,9.87,9.17,9.48,571800,0.0,1.0
2008-12-16,10.1,10.11,9.49,9.49,545000,10.1,10.11,9.49,9.49,545000,0.0,1.0
2008-12-17,10.98,11.44,9.818,9.99,579400,10.98,11.44,9.818,9.99,579400,0.0,1.0
2008-12-18,10.82,11.24,10.57,11.02,596100,10.82,11.24,10.57,11.02,596100,0.0,1.0
2008-12-19,11.21,11.52,10.43,11.48,776900,11.21,11.52,10.43,11.48,776900,0.0,1.0
2008-12-22,10.86,11.33,10.46,11.27,439300,10.86,11.33,10.46,11.27,439300,0.0,1.0
2008-12-23,10.78,11.22,10.5,10.88,364900,10.78,11.22,10.5,10.88,364900,0.0,1.0
2008-12-24,11.14,11.18,10.65,10.79,80900,11.14,11.18,10.65,10.79,80900,0.0,1.0
2008-12-26,11.4,11.43,11.1201,11.15,144800,11.4,11.43,11.1201,11.15,144800,0.0,1.0
2008-12-29,10.84,11.48,10.79,11.41,310700,10.84,11.48,10.79,11.41,310700,0.0,1.0
2008-12-30,11.15,11.16,10.62,10.95,349100,11.15,11.16,10.62,10.95,349100,0.0,1.0
2008-12-31,11.61,11.75,11.16,11.18,528500,11.61,11.75,11.16,11.18,528500,0.0,1.0
2009-01-02,12.07,12.14,11.41,11.63,319800,12.07,12.14,11.41,11.63,319800,0.0,1.0
2009-01-05,11.98,12.25,11.71,12.1,264800,11.98,12.25,11.71,12.1,264800,0.0,1.0
2009-01-06,12.03,12.41,11.99,12.11,332100,12.03,12.41,11.99,12.11,332100,0.0,1.0
2009-01-07,11.85,11.99,11.59,11.86,210200,11.85,11.99,11.59,11.86,210200,0.0,1.0
2009-01-08,11.88,12.0,11.55,11.77,203500,11.88,12.0,11.55,11.77,203500,0.0,1.0
2009-01-09,11.84,12.25,11.41,11.85,543300,11.84,12.25,11.41,11.85,543300,0.0,1.0
2009-01-12,11.5,12.01,11.36,11.79,320800,11.5,12.01,11.36,11.79,320800,0.0,1.0
2009-01-13,11.52,11.79,11.34,11.46,269100,11.52,11.79,11.34,11.46,269100,0.0,1.0
2009-01-14,10.71,11.67,10.66,11.28,326900,10.71,11.67,10.66,11.28,326900,0.0,1.0
2009-01-15,10.37,10.99,10.21,10.7,485900,10.37,10.99,10.21,10.7,485900,0.0,1.0
2009-01-16,10.43,10.83,10.2,10.68,492200,10.43,10.83,10.2,10.68,492200,0.0,1.0
2009-01-20,9.39,10.54,9.34,10.33,387700,9.39,10.54,9.34,10.33,387700,0.0,1.0
2009-01-21,9.73,9.81,9.17,9.43,665800,9.73,9.81,9.17,9.43,665800,0.0,1.0
2009-01-22,9.5,9.75,9.34,9.36,348300,9.5,9.75,9.34,9.36,348300,0.0,1.0
2009-01-23,9.24,9.33,9.11,9.3,531900,9.24,9.33,9.11,9.3,531900,0.0,1.0
2009-01-26,9.45,9.7,9.19,9.28,268600,9.45,9.7,9.19,9.28,268600,0.0,1.0
2009-01-27,9.75,9.85,9.42,9.46,111700,9.75,9.85,9.42,9.46,111700,0.0,1.0
2009-01-28,10.18,10.31,9.79,9.87,168000,10.18,10.31,9.79,9.87,168000,0.0,1.0
2009-01-29,10.12,10.19,9.9,10.1,277300,10.12,10.19,9.9,10.1,277300,0.0,1.0
2009-01-30,10.05,10.35,9.98,10.25,284300,10.05,10.35,9.98,10.25,284300,0.0,1.0
2009-02-02,9.91,9.94,9.71,9.89,482700,9.91,9.94,9.71,9.89,482700,0.0,1.0
2009-02-03,9.95,10.03,9.73,9.96,400400,9.95,10.03,9.73,9.96,400400,0.0,1.0
2009-02-04,9.93,10.13,9.85,9.92,379000,9.93,10.13,9.85,9.92,379000,0.0,1.0
2009-02-05,9.84,10.07,9.78,9.89,498300,9.84,10.07,9.78,9.89,498300,0.0,1.0
2009-02-06,9.94,10.11,9.8,9.8,512900,9.94,10.11,9.8,9.8,512900,0.0,1.0
2009-02-09,9.86,9.91,9.74,9.87,221400,9.86,9.91,9.74,9.87,221400,0.0,1.0
2009-02-10,9.29,9.85,9.26,9.77,377600,9.29,9.85,9.26,9.77,377600,0.0,1.0
2009-02-11,9.4,9.46,9.25,9.31,328300,9.4,9.46,9.25,9.31,328300,0.0,1.0
2009-02-12,9.3,9.33,9.03,9.25,291100,9.3,9.33,9.03,9.25,291100,0.0,1.0
2009-02-13,9.13,9.43,9.08,9.34,231200,9.13,9.43,9.08,9.34,231200,0.0,1.0
2009-02-17,8.32,9.0,8.01,9.0,667700,8.32,9.0,8.01,9.0,667700,0.0,1.0
2009-02-18,8.46,8.56,8.3,8.41,337100,8.46,8.56,8.3,8.41,337100,0.0,1.0
2009-02-19,8.45,8.73,8.42,8.58,205900,8.45,8.73,8.42,8.58,205900,0.0,1.0
2009-02-20,8.12,8.38,7.9,8.3,350500,8.12,8.38,7.9,8.3,350500,0.0,1.0
2009-02-23,7.59,8.37,7.57,8.16,288200,7.59,8.37,7.57,8.16,288200,0.0,1.0
2009-02-24,9.66,9.9,7.94,7.94,1305100,9.66,9.9,7.94,7.94,1305100,0.0,1.0
2009-02-25,9.59,9.73,9.11,9.62,654400,9.59,9.73,9.11,9.62,654400,0.0,1.0
2009-02-26,9.72,10.1,9.64,9.64,945000,9.72,10.1,9.64,9.64,945000,0.0,1.0
2009-02-27,9.79,10.02,9.38,9.59,570900,9.79,10.02,9.38,9.59,570900,0.0,1.0
2009-03-02,9.52,9.76,9.47,9.65,429900,9.52,9.76,9.47,9.65,429900,0.0,1.0
2009-03-03,9.23,9.83,9.2,9.7,442000,9.23,9.83,9.2,9.7,442000,0.0,1.0
2009-03-04,9.54,9.73,9.06,9.41,496200,9.54,9.73,9.06,9.41,496200,0.0,1.0
2009-03-05,9.0,9.31,8.96,9.31,343200,9.0,9.31,8.96,9.31,343200,0.0,1.0
2009-03-06,9.01,9.15,8.69,9.07,467200,9.01,9.15,8.69,9.07,467200,0.0,1.0
2009-03-09,8.8,9.11,8.69,8.9,320600,8.8,9.11,8.69,8.9,320600,0.0,1.0
2009-03-10,9.55,9.62,8.98,8.98,396900,9.55,9.62,8.98,8.98,396900,0.0,1.0
2009-03-11,9.46,9.89,9.31,9.61,324300,9.46,9.89,9.31,9.61,324300,0.0,1.0
2009-03-12,10.07,10.2,9.37,9.39,524600,10.07,10.2,9.37,9.39,524600,0.0,1.0
2009-03-13,10.81,10.85,10.09,10.09,578600,10.81,10.85,10.09,10.09,578600,0.0,1.0
2009-03-16,10.81,11.3,10.75,10.92,433900,10.81,11.3,10.75,10.92,433900,0.0,1.0
2009-03-17,11.26,11.26,10.725,10.84,403300,11.26,11.26,10.725,10.84,403300,0.0,1.0
2009-03-18,11.81,11.93,11.04,11.25,809800,11.81,11.93,11.04,11.25,809800,0.0,1.0
2009-03-19,11.89,12.15,11.79,11.92,235500,11.89,12.15,11.79,11.92,235500,0.0,1.0
2009-03-20,11.27,12.26,11.21,11.94,425200,11.27,12.26,11.21,11.94,425200,0.0,1.0
2009-03-23,12.47,12.47,10.77,11.52,343600,12.47,12.47,10.77,11.52,343600,0.0,1.0
2009-03-24,12.29,12.59,12.11,12.34,283200,12.29,12.59,12.11,12.34,283200,0.0,1.0
2009-03-25,12.78,12.96,12.31,12.4,466300,12.78,12.96,12.31,12.4,466300,0.0,1.0
2009-03-26,13.54,13.54,12.6801,12.92,374800,13.54,13.54,12.6801,12.92,374800,0.0,1.0
2009-03-27,13.12,13.65,12.99,13.32,536600,13.12,13.65,12.99,13.32,536600,0.0,1.0
2009-03-30,12.89,13.3,12.67,12.79,375100,12.89,13.3,12.67,12.79,375100,0.0,1.0
2009-03-31,13.06,13.44,12.89,13.08,321200,13.06,13.44,12.89,13.08,321200,0.0,1.0
2009-04-01,13.11,13.25,12.59,12.69,362900,13.11,13.25,12.59,12.69,362900,0.0,1.0
2009-04-02,13.84,14.33,13.43,13.43,512200,13.84,14.33,13.43,13.43,512200,0.0,1.0
2009-04-03,14.06,14.09,13.73,13.8,471000,14.06,14.09,13.73,13.8,471000,0.0,1.0
2009-04-06,13.86,14.06,13.54,13.85,297900,13.86,14.06,13.54,13.85,297900,0.0,1.0
2009-04-07,13.49,13.86,13.44,13.69,311300,13.49,13.86,13.44,13.69,311300,0.0,1.0
2009-04-08,13.74,13.76,13.44,13.54,232800,13.74,13.76,13.44,13.54,232800,0.0,1.0
2009-04-09,14.05,14.15,13.86,13.99,415200,14.05,14.15,13.86,13.99,415200,0.0,1.0
2009-04-13,14.63,14.65,13.7,13.85,525500,14.63,14.65,13.7,13.85,525500,0.0,1.0
2009-04-14,14.43,14.87,14.25,14.37,356500,14.43,14.87,14.25,14.37,356500,0.0,1.0
2009-04-15,14.76,14.91,14.29,14.29,344000,14.76,14.91,14.29,14.29,344000,0.0,1.0
2009-04-16,15.47,15.65,14.69,14.83,551400,15.47,15.65,14.69,14.83,551400,0.0,1.0
2009-04-17,15.56,15.75,15.24,15.45,323500,15.56,15.75,15.24,15.45,323500,0.0,1.0
2009-04-20,15.06,15.55,14.96,15.29,301700,15.06,15.55,14.96,15.29,301700,0.0,1.0
2009-04-21,15.44,15.87,14.96,14.96,437200,15.44,15.87,14.96,14.96,437200,0.0,1.0
2009-04-22,15.58,16.07,14.91,15.17,400100,15.58,16.07,14.91,15.17,400100,0.0,1.0
2009-04-23,15.85,16.14,15.54,15.76,650900,15.85,16.14,15.54,15.76,650900,0.0,1.0
2009-04-24,15.87,16.25,15.65,16.04,787500,15.87,16.25,15.65,16.04,787500,0.0,1.0
2009-04-27,15.55,16.0,15.35,15.73,793200,15.55,16.0,15.35,15.73,793200,0.0,1.0
2009-04-28,15.43,15.7,14.88,15.48,745200,15.43,15.7,14.88,15.48,745200,0.0,1.0
2009-04-29,16.12,16.49,15.0,15.0,596200,16.12,16.49,15.0,15.0,596200,0.0,1.0
2009-04-30,16.18,16.87,15.89,16.2,741600,16.18,16.87,15.89,16.2,741600,0.0,1.0
2009-05-01,16.13,16.48,15.89,16.19,603200,16.13,16.48,15.89,16.19,603200,0.0,1.0
2009-05-04,16.4717,16.55,15.95,16.22,613400,16.4717,16.55,15.95,16.22,613400,0.0,1.0
2009-05-05,15.74,16.67,15.4,16.4,945200,15.74,16.67,15.4,16.4,945200,0.0,1.0
2009-05-06,15.71,15.99,15.3,15.68,457300,15.71,15.99,15.3,15.68,457300,0.0,1.0
2009-05-07,15.23,15.98,14.98,15.8,454300,15.23,15.98,14.98,15.8,454300,0.0,1.0
2009-05-08,15.42,15.93,15.15,15.93,311300,15.42,15.93,15.15,15.93,311300,0.0,1.0
2009-05-11,15.19,15.31,14.87,15.08,325200,15.19,15.31,14.87,15.08,325200,0.0,1.0
2009-05-12,14.9,15.23,14.7601,15.23,297800,14.9,15.23,14.7601,15.23,297800,0.0,1.0
2009-05-13,14.39,15.11,14.27,14.66,394000,14.39,15.11,14.27,14.66,394000,0.0,1.0
2009-05-14,14.35,14.5,14.1,14.5,183000,14.35,14.5,14.1,14.5,183000,0.0,1.0
2009-05-15,14.27,14.55,14.06,14.3,230900,14.27,14.55,14.06,14.3,230900,0.0,1.0
2009-05-18,14.79,14.84,13.87,14.41,233100,14.79,14.84,13.87,14.41,233100,0.0,1.0
2009-05-19,14.99,15.08,14.59,14.94,349300,14.99,15.08,14.59,14.94,349300,0.0,1.0
2009-05-20,15.1,15.43,15.0,15.14,301300,15.1,15.43,15.0,15.14,301300,0.0,1.0
2009-05-21,15.11,15.31,14.58,14.96,280500,15.11,15.31,14.58,14.96,280500,0.0,1.0
2009-05-22,14.69,15.17,14.57,15.16,279200,14.69,15.17,14.57,15.16,279200,0.0,1.0
2009-05-26,15.31,15.43,14.49,14.51,426900,15.31,15.43,14.49,14.51,426900,0.0,1.0
2009-05-27,15.3,15.81,14.95,15.16,281700,15.3,15.81,14.95,15.16,281700,0.0,1.0
2009-05-28,15.61,15.72,15.09,15.37,366000,15.61,15.72,15.09,15.37,366000,0.0,1.0
2009-05-29,15.95,15.96,15.23,15.63,359700,15.95,15.96,15.23,15.63,359700,0.0,1.0
2009-06-01,16.94,17.14,16.14,16.14,737100,16.94,17.14,16.14,16.14,737100,0.0,1.0
2009-06-02,17.11,17.34,16.11,16.75,414800,17.11,17.34,16.11,16.75,414800,0.0,1.0
2009-06-03,17.57,17.77,16.74,16.92,1409200,17.57,17.77,16.74,16.92,1409200,0.0,1.0
2009-06-04,17.76,17.95,17.5251,17.62,531900,17.76,17.95,17.5251,17.62,531900,0.0,1.0
2009-06-05,17.95,18.03,17.63,17.78,602900,17.95,18.03,17.63,17.78,602900,0.0,1.0
2009-06-08,18.15,18.37,17.75,17.75,524500,18.15,18.37,17.75,17.75,524500,0.0,1.0
2009-06-09,18.24,18.38,18.1,18.36,298600,18.24,18.38,18.1,18.36,298600,0.0,1.0
2009-06-10,19.19,19.32,18.0,18.3,869000,19.19,19.32,18.0,18.3,869000,0.0,1.0
2009-06-11,19.36,19.48,19.02,19.09,260300,19.36,19.48,19.02,19.09,260300,0.0,1.0
2009-06-12,19.44,19.57,18.94,19.05,332800,19.44,19.57,18.94,19.05,332800,0.0,1.0
2009-06-15,19.41,19.72,19.28,19.44,349100,19.41,19.72,19.28,19.44,349100,0.0,1.0
2009-06-16,19.02,19.52,18.72,19.37,401800,19.02,19.52,18.72,19.37,401800,0.0,1.0
2009-06-17,19.35,19.5,18.77,18.97,314400,19.35,19.5,18.77,18.97,314400,0.0,1.0
2009-06-18,19.68,19.88,19.216,19.23,496000,19.68,19.88,19.216,19.23,496000,0.0,1.0
2009-06-19,20.1,20.4297,19.83,19.8825,651600,20.1,20.4297,19.83,19.8825,651600,0.0,1.0
2009-06-22,19.71,20.43,19.69,20.06,709700,19.71,20.43,19.69,20.06,709700,0.0,1.0
2009-06-23,19.13,19.9699,19.01,19.88,754300,19.13,19.9699,19.01,19.88,754300,0.0,1.0
2009-06-24,19.11,19.58,19.02,19.45,327100,19.11,19.58,19.02,19.45,327100,0.0,1.0
2009-06-25,19.46,19.5,18.96,19.05,306700,19.46,19.5,18.96,19.05,306700,0.0,1.0
2009-06-26,19.38,19.47,18.995,19.29,1793600,19.38,19.47,18.995,19.29,1793600,0.0,1.0
2009-06-29,19.45,19.67,18.97,19.34,252800,19.45,19.67,18.97,19.34,252800,0.0,1.0
2009-06-30,19.39,19.78,19.34,19.56,257000,19.39,19.78,19.34,19.56,257000,0.0,1.0
2009-07-01,19.66,19.81,18.9,19.47,351800,19.66,19.81,18.9,19.47,351800,0.0,1.0
2009-07-02,18.86,19.42,18.75,19.3,303800,18.86,19.42,18.75,19.3,303800,0.0,1.0
2009-07-06,18.55,18.79,18.1,18.79,258800,18.55,18.79,18.1,18.79,258800,0.0,1.0
2009-07-07,18.39,18.8,18.19,18.65,279100,18.39,18.8,18.19,18.65,279100,0.0,1.0
2009-07-08,18.04,18.47,17.92,18.47,204300,18.04,18.47,17.92,18.47,204300,0.0,1.0
2009-07-09,18.2,18.5,18.1,18.2,134700,18.2,18.5,18.1,18.2,134700,0.0,1.0
2009-07-10,18.18,18.49,17.77,18.04,147500,18.18,18.49,17.77,18.04,147500,0.0,1.0
2009-07-13,18.46,18.51,17.73,18.2,200900,18.46,18.51,17.73,18.2,200900,0.0,1.0
2009-07-14,18.45,18.6,18.2,18.4,178700,18.45,18.6,18.2,18.4,178700,0.0,1.0
2009-07-15,18.6,18.64,18.36,18.63,443600,18.6,18.64,18.36,18.63,443600,0.0,1.0
2009-07-16,18.64,18.71,18.25,18.5,491400,18.64,18.71,18.25,18.5,491400,0.0,1.0
2009-07-17,18.77,18.9402,18.53,18.69,196800,18.77,18.9402,18.53,18.69,196800,0.0,1.0
2009-07-20,19.06,19.19,18.7,18.92,162800,19.06,19.19,18.7,18.92,162800,0.0,1.0
2009-07-21,19.5,19.54,18.94,19.21,201900,19.5,19.54,18.94,19.21,201900,0.0,1.0
2009-07-22,19.78,19.84,18.93,19.35,180900,19.78,19.84,18.93,19.35,180900,0.0,1.0
2009-07-23,20.64,20.7,19.65,19.71,467600,20.64,20.7,19.65,19.71,467600,0.0,1.0
2009-07-24,20.8,20.85,20.33,20.53,127600,20.8,20.85,20.33,20.53,127600,0.0,1.0
2009-07-27,20.87,21.0,20.58,20.83,151600,20.87,21.0,20.58,20.83,151600,0.0,1.0
2009-07-28,21.03,21.33,20.67,20.8,354300,21.03,21.33,20.67,20.8,354300,0.0,1.0
2009-07-29,21.3,21.52,20.94,20.97,373300,21.3,21.52,20.94,20.97,373300,0.0,1.0
2009-07-30,20.97,21.53,20.84,21.53,270400,20.97,21.53,20.84,21.53,270400,0.0,1.0
2009-07-31,21.04,21.49,20.71,20.94,223800,21.04,21.49,20.71,20.94,223800,0.0,1.0
2009-08-03,21.46,21.47,20.87,21.14,270400,21.46,21.47,20.87,21.14,270400,0.0,1.0
2009-08-04,21.76,21.84,21.33,21.38,137900,21.76,21.84,21.33,21.38,137900,0.0,1.0
2009-08-05,22.07,22.17,21.55,21.75,352500,22.07,22.17,21.55,21.75,352500,0.0,1.0
2009-08-06,22.0,22.29,21.85,22.07,233200,22.0,22.29,21.85,22.07,233200,0.0,1.0
2009-08-07,22.22,22.28,22.01,22.28,298700,22.22,22.28,22.01,22.28,298700,0.0,1.0
2009-08-10,22.41,22.47,22.02,22.02,192200,22.41,22.47,22.02,22.02,192200,0.0,1.0
2009-08-11,22.52,22.77,21.89,22.23,273000,22.52,22.77,21.89,22.23,273000,0.0,1.0
2009-08-12,22.94,23.1,22.32,22.47,283200,22.94,23.1,22.32,22.47,283200,0.0,1.0
2009-08-13,23.41,23.42,22.6,22.91,250100,23.41,23.42,22.6,22.91,250100,0.0,1.0
2009-08-14,23.1,23.39,22.73,23.36,256500,23.1,23.39,22.73,23.36,256500,0.0,1.0
2009-08-17,22.84,23.09,21.76,22.67,487700,22.84,23.09,21.76,22.67,487700,0.0,1.0
2009-08-18,22.99,23.16,22.77,22.89,492200,22.99,23.16,22.77,22.89,492200,0.0,1.0
2009-08-19,22.96,23.05,22.48,22.8,384200,22.96,23.05,22.48,22.8,384200,0.0,1.0
2009-08-20,22.68,23.05,22.53,22.9,525600,22.68,23.05,22.53,22.9,525600,0.0,1.0
2009-08-21,23.12,23.16,22.63,22.95,430400,23.12,23.16,22.63,22.95,430400,0.0,1.0
2009-08-24,23.21,23.3299,22.94,23.1,224500,23.21,23.3299,22.94,23.1,224500,0.0,1.0
2009-08-25,23.42,23.7,23.16,23.25,176900,23.42,23.7,23.16,23.25,176900,0.0,1.0
2009-08-26,23.47,23.63,23.01,23.47,141000,23.47,23.63,23.01,23.47,141000,0.0,1.0
2009-08-27,23.64,23.64,23.12,23.45,152300,23.64,23.64,23.12,23.45,152300,0.0,1.0
2009-08-28,23.54,23.89,23.23,23.64,192600,23.54,23.89,23.23,23.64,192600,0.0,1.0
2009-08-31,23.62,23.73,23.16,23.41,245500,23.62,23.73,23.16,23.41,245500,0.0,1.0
2009-09-01,23.3,23.81,23.2,23.42,476800,23.3,23.81,23.2,23.42,476800,0.0,1.0
2009-09-02,22.71,23.37,22.67,23.17,393100,22.71,23.37,22.67,23.17,393100,0.0,1.0
2009-09-03,22.88,22.89,22.61,22.85,150200,22.88,22.89,22.61,22.85,150200,0.0,1.0
2009-09-04,23.03,23.075,22.61,22.9,392500,23.03,23.075,22.61,22.9,392500,0.0,1.0
2009-09-08,23.72,23.72,23.06,23.14,238900,23.72,23.72,23.06,23.14,238900,0.0,1.0
2009-09-09,23.99,24.36,23.66,23.75,476000,23.99,24.36,23.66,23.75,476000,0.0,1.0
2009-09-10,24.28,24.3,23.846,23.91,231400,24.28,24.3,23.846,23.91,231400,0.0,1.0
2009-09-11,24.61,24.68,24.09,24.24,202700,24.61,24.68,24.09,24.24,202700,0.0,1.0
2009-09-14,24.4,24.72,24.38,24.41,533300,24.4,24.72,24.38,24.41,533300,0.0,1.0
2009-09-15,24.44,24.52,23.98,24.42,390100,24.44,24.52,23.98,24.42,390100,0.0,1.0
2009-09-16,24.77,24.7705,24.08,24.45,228700,24.77,24.7705,24.08,24.45,228700,0.0,1.0
2009-09-17,25.0,25.09,24.7,24.77,654400,25.0,25.09,24.7,24.77,654400,0.0,1.0
2009-09-18,24.79,24.95,24.47,24.95,545100,24.79,24.95,24.47,24.95,545100,0.0,1.0
2009-09-21,24.47,24.69,24.335,24.69,395200,24.47,24.69,24.335,24.69,395200,0.0,1.0
2009-09-22,24.73,24.88,24.46,24.51,296400,24.73,24.88,24.46,24.51,296400,0.0,1.0
2009-09-23,24.6,24.9,24.57,24.69,338800,24.6,24.9,24.57,24.69,338800,0.0,1.0
2009-09-24,23.77,24.62,23.53,24.62,208900,23.77,24.62,23.53,24.62,208900,0.0,1.0
2009-09-25,23.87,23.9399,23.57,23.74,113400,23.87,23.9399,23.57,23.74,113400,0.0,1.0
2009-09-28,24.16,24.67,23.73,23.92,172000,24.16,24.67,23.73,23.92,172000,0.0,1.0
2009-09-29,23.93,24.22,23.78,24.11,203800,23.93,24.22,23.78,24.11,203800,0.0,1.0
2009-09-30,24.03,24.3,23.55,23.85,260700,24.03,24.3,23.55,23.85,260700,0.0,1.0
2009-10-01,23.12,24.01,22.95,23.91,472200,23.12,24.01,22.95,23.91,472200,0.0,1.0
2009-10-02,22.87,23.13,22.66,22.9,259700,22.87,23.13,22.66,22.9,259700,0.0,1.0
2009-10-05,23.15,23.3,22.57,23.0,217200,23.15,23.3,22.57,23.0,217200,0.0,1.0
2009-10-06,23.42,23.58,22.9201,23.21,116600,23.42,23.58,22.9201,23.21,116600,0.0,1.0
2009-10-07,23.43,23.5,23.165,23.4,93900,23.43,23.5,23.165,23.4,93900,0.0,1.0
2009-10-08,23.53,23.75,23.39,23.57,223600,23.53,23.75,23.39,23.57,223600,0.0,1.0
2009-10-09,24.11,24.11,23.45,23.45,156800,24.11,24.11,23.45,23.45,156800,0.0,1.0
2009-10-12,24.14,24.55,24.04,24.12,144700,24.14,24.55,24.04,24.12,144700,0.0,1.0
2009-10-13,24.22,24.38,23.83,24.18,59700,24.22,24.38,23.83,24.18,59700,0.0,1.0
2009-10-14,24.68,24.68,24.1,24.44,117500,24.68,24.68,24.1,24.44,117500,0.0,1.0
2009-10-15,24.71,24.74,24.19,24.48,131900,24.71,24.74,24.19,24.48,131900,0.0,1.0
2009-10-16,24.74,24.92,24.62,24.7,167700,24.74,24.92,24.62,24.7,167700,0.0,1.0
2009-10-19,25.01,25.05,24.7301,24.9,199900,25.01,25.05,24.7301,24.9,199900,0.0,1.0
2009-10-20,24.8,25.01,24.65,25.01,351600,24.8,25.01,24.65,25.01,351600,0.0,1.0
2009-10-21,24.76,25.3,24.7,24.74,286900,24.76,25.3,24.7,24.74,286900,0.0,1.0
2009-10-22,24.91,25.02,24.35,24.8,133200,24.91,25.02,24.35,24.8,133200,0.0,1.0
2009-10-23,24.25,24.97,24.07,24.93,276300,24.25,24.97,24.07,24.93,276300,0.0,1.0
2009-10-26,24.35,24.99,24.24,24.34,197700,24.35,24.99,24.24,24.34,197700,0.0,1.0
2009-10-27,24.52,24.95,24.36,24.5,286400,24.52,24.95,24.36,24.5,286400,0.0,1.0
2009-10-28,23.52,25.1,23.34,24.49,639700,23.52,25.1,23.34,24.49,639700,0.0,1.0
2009-10-29,24.32,24.97,23.9,24.19,512900,24.32,24.97,23.9,24.19,512900,0.0,1.0
2009-10-30,23.65,24.46,23.6,24.21,309700,23.65,24.46,23.6,24.21,309700,0.0,1.0
2009-11-02,22.95,23.7425,22.72,23.73,683700,22.95,23.7425,22.72,23.73,683700,0.0,1.0
2009-11-03,22.69,23.13,22.5,22.83,532900,22.69,23.13,22.5,22.83,532900,0.0,1.0
2009-11-04,22.27,22.919,22.25,22.87,575200,22.27,22.919,22.25,22.87,575200,0.0,1.0
2009-11-05,22.43,22.58,22.2,22.54,701700,22.43,22.58,22.2,22.54,701700,0.0,1.0
2009-11-06,22.2,22.55,21.9,22.23,732600,22.2,22.55,21.9,22.23,732600,0.0,1.0
2009-11-09,22.74,22.74,22.21,22.44,1042300,22.74,22.74,22.21,22.44,1042300,0.0,1.0
2009-11-10,22.85,22.89,22.58,22.63,502600,22.85,22.89,22.58,22.63,502600,0.0,1.0
2009-11-11,22.9,23.18,22.72,23.02,247000,22.9,23.18,22.72,23.02,247000,0.0,1.0
2009-11-12,22.52,22.95,22.52,22.9,288300,22.52,22.95,22.52,22.9,288300,0.0,1.0
2009-11-13,22.56,22.66,22.1,22.66,424800,22.56,22.66,22.1,22.66,424800,0.0,1.0
2009-11-16,23.35,23.39,22.78,22.78,646300,23.35,23.39,22.78,22.78,646300,0.0,1.0
2009-11-17,23.18,23.35,23.1,23.23,235300,23.18,23.35,23.1,23.23,235300,0.0,1.0
2009-11-18,23.0,23.23,22.86,23.13,259100,23.0,23.23,22.86,23.13,259100,0.0,1.0
2009-11-19,22.58,22.95,22.46,22.89,242800,22.58,22.95,22.46,22.89,242800,0.0,1.0
2009-11-20,22.33,22.53,22.045,22.36,383300,22.33,22.53,22.045,22.36,383300,0.0,1.0
2009-11-23,23.1,23.23,22.56,22.62,173500,23.1,23.23,22.56,22.62,173500,0.0,1.0
2009-11-24,22.97,23.05,22.73,23.05,144200,22.97,23.05,22.73,23.05,144200,0.0,1.0
2009-11-25,22.69,23.01,22.55,23.01,182400,22.69,23.01,22.55,23.01,182400,0.0,1.0
2009-11-27,21.51,22.04,21.5,21.94,175200,21.51,22.04,21.5,21.94,175200,0.0,1.0
2009-11-30,21.24,21.64,20.71,21.56,441600,21.24,21.64,20.71,21.56,441600,0.0,1.0
2009-12-01,21.75,21.79,21.31,21.48,349600,21.75,21.79,21.31,21.48,349600,0.0,1.0
2009-12-02,22.03,22.33,21.52,21.7,340200,22.03,22.33,21.52,21.7,340200,0.0,1.0
2009-12-03,21.62,22.27,21.57,22.07,180000,21.62,22.27,21.57,22.07,180000,0.0,1.0
2009-12-04,22.0,22.42,21.48,22.06,295900,22.0,22.42,21.48,22.06,295900,0.0,1.0
2009-12-07,21.69,22.12,21.5,22.06,185100,21.69,22.12,21.5,22.06,185100,0.0,1.0
2009-12-08,21.61,22.0,21.34,21.48,254200,21.61,22.0,21.34,21.48,254200,0.0,1.0
2009-12-09,21.58,21.65,21.26,21.65,142300,21.58,21.65,21.26,21.65,142300,0.0,1.0
2009-12-10,21.56,21.83,21.375,21.65,196900,21.56,21.83,21.375,21.65,196900,0.0,1.0
2009-12-11,21.43,21.75,21.4,21.6,195600,21.43,21.75,21.4,21.6,195600,0.0,1.0
2009-12-14,21.57,21.57,21.05,21.53,176200,21.57,21.57,21.05,21.53,176200,0.0,1.0
2009-12-15,21.69,21.81,21.39,21.45,241200,21.69,21.81,21.39,21.45,241200,0.0,1.0
2009-12-16,22.2,22.6,21.71,21.89,256100,22.2,22.6,21.71,21.89,256100,0.0,1.0
2009-12-17,21.41,22.04,21.31,22.0,195500,21.41,22.04,21.31,22.0,195500,0.0,1.0
2009-12-18,21.82,21.83,21.34,21.65,374800,21.82,21.83,21.34,21.65,374800,0.0,1.0
2009-12-21,21.99,22.51,21.75,21.87,127300,21.99,22.51,21.75,21.87,127300,0.0,1.0
2009-12-22,22.15,22.25,21.79,21.93,136000,22.15,22.25,21.79,21.93,136000,0.0,1.0
2009-12-23,22.09,22.26,21.63,22.21,123700,22.09,22.26,21.63,22.21,123700,0.0,1.0
2009-12-24,22.33,22.38,22.02,22.2,35600,22.33,22.38,22.02,22.2,35600,0.0,1.0
2009-12-28,22.46,22.5,22.22,22.47,114900,22.46,22.5,22.22,22.47,114900,0.0,1.0
2009-12-29,21.95,22.43,21.87,22.4,151300,21.95,22.43,21.87,22.4,151300,0.0,1.0
2009-12-30,22.17,22.26,21.78,21.79,124600,22.17,22.26,21.78,21.79,124600,0.0,1.0
2009-12-31,21.95,22.29,21.93,22.07,108600,21.95,22.29,21.93,22.07,108600,0.0,1.0
2010-01-04,22.55,22.67,22.16,22.26,195400,22.55,22.67,22.16,22.26,195400,0.0,1.0
2010-01-05,22.52,22.66,22.19,22.47,175100,22.52,22.66,22.19,22.47,175100,0.0,1.0
2010-01-06,22.57,22.6,22.28,22.48,181800,22.57,22.6,22.28,22.48,181800,0.0,1.0
2010-01-07,22.14,22.63,21.97,22.49,200800,22.14,22.63,21.97,22.49,200800,0.0,1.0
2010-01-08,22.2,22.29,21.91,22.01,191700,22.2,22.29,21.91,22.01,191700,0.0,1.0
2010-01-11,21.7,22.47,21.59,22.25,134500,21.7,22.47,21.59,22.25,134500,0.0,1.0
2010-01-12,21.41,21.58,21.24,21.49,104900,21.41,21.58,21.24,21.49,104900,0.0,1.0
2010-01-13,22.09,22.22,21.42,21.6,550900,22.09,22.22,21.42,21.6,550900,0.0,1.0
2010-01-14,22.52,22.67,22.1,22.1,228700,22.52,22.67,22.1,22.1,228700,0.0,1.0
2010-01-15,22.14,22.64,21.83,22.59,247400,22.14,22.64,21.83,22.59,247400,0.0,1.0
2010-01-19,22.71,22.71,22.2,22.21,252600,22.71,22.71,22.2,22.21,252600,0.0,1.0
2010-01-20,22.46,22.56,22.11,22.48,168000,22.46,22.56,22.11,22.48,168000,0.0,1.0
2010-01-21,21.85,22.58,21.84,22.51,215500,21.85,22.58,21.84,22.51,215500,0.0,1.0
2010-01-22,20.98,21.99,20.93,21.82,441600,20.98,21.99,20.93,21.82,441600,0.0,1.0
2010-01-25,21.27,21.3,20.72,21.22,152200,21.27,21.3,20.72,21.22,152200,0.0,1.0
2010-01-26,21.0,21.46,20.56,21.09,218200,21.0,21.46,20.56,21.09,218200,0.0,1.0
2010-01-27,21.1,21.24,20.75,20.9,206800,21.1,21.24,20.75,20.9,206800,0.0,1.0
2010-01-28,20.92,21.18,20.31,21.18,256600,20.92,21.18,20.31,21.18,256600,0.0,1.0
2010-01-29,20.42,21.21,20.27,20.99,321900,20.42,21.21,20.27,20.99,321900,0.0,1.0
2010-02-01,20.35,20.56,20.18,20.44,193300,20.35,20.56,20.18,20.44,193300,0.0,1.0
2010-02-02,20.26,20.46,20.02,20.31,300700,20.26,20.46,20.02,20.31,300700,0.0,1.0
2010-02-03,20.01,20.37,19.7,20.26,276200,20.01,20.37,19.7,20.26,276200,0.0,1.0
2010-02-04,19.33,19.89,19.27,19.82,363100,19.33,19.89,19.27,19.82,363100,0.0,1.0
2010-02-05,19.02,19.34,18.71,19.34,335800,19.02,19.34,18.71,19.34,335800,0.0,1.0
2010-02-08,18.96,19.07,18.73,19.05,141400,18.96,19.07,18.73,19.05,141400,0.0,1.0
2010-02-09,19.15,19.31,18.71,19.09,428300,19.15,19.31,18.71,19.09,428300,0.0,1.0
2010-02-10,18.94,19.15,18.68,19.02,94900,18.94,19.15,18.68,19.02,94900,0.0,1.0
2010-02-11,19.22,19.26,18.75,18.83,242400,19.22,19.26,18.75,18.83,242400,0.0,1.0
2010-02-12,19.24,19.49,19.07,19.49,215500,19.24,19.49,19.07,19.49,215500,0.0,1.0
2010-02-16,19.34,19.36,19.0,19.34,437800,19.34,19.36,19.0,19.34,437800,0.0,1.0
2010-02-17,18.8,18.95,18.01,18.26,806500,18.8,18.95,18.01,18.26,806500,0.0,1.0
2010-02-18,19.06,19.26,18.79,19.23,697300,19.06,19.26,18.79,19.23,697300,0.0,1.0
2010-02-19,18.88,19.1,18.75,19.07,1058100,18.88,19.1,18.75,19.07,1058100,0.0,1.0
2010-02-22,18.62,19.01,18.61,18.99,255400,18.62,19.01,18.61,18.99,255400,0.0,1.0
2010-02-23,18.37,18.63,18.17,18.55,469900,18.37,18.63,18.17,18.55,469900,0.0,1.0
2010-02-24,18.45,18.65,18.3,18.37,276000,18.45,18.65,18.3,18.37,276000,0.0,1.0
2010-02-25,18.3,18.35,18.06,18.2,540400,18.3,18.35,18.06,18.2,540400,0.0,1.0
2010-02-26,18.12,18.37,18.09,18.37,331800,18.12,18.37,18.09,18.37,331800,0.0,1.0
2010-03-01,18.53,18.57,18.19,18.27,504700,18.53,18.57,18.19,18.27,504700,0.0,1.0
2010-03-02,18.76,18.79,18.55,18.61,251000,18.76,18.79,18.55,18.61,251000,0.0,1.0
2010-03-03,18.75,19.06,18.67,18.85,284000,18.75,19.06,18.67,18.85,284000,0.0,1.0
2010-03-04,18.69,18.8,18.49,18.73,229400,18.69,18.8,18.49,18.73,229400,0.0,1.0
2010-03-05,19.31,19.32,18.67,18.84,317800,19.31,19.32,18.67,18.84,317800,0.0,1.0
2010-03-08,19.16,19.6,19.11,19.23,185100,19.16,19.6,19.11,19.23,185100,0.0,1.0
2010-03-09,19.49,19.545,18.81,19.06,327000,19.49,19.545,18.81,19.06,327000,0.0,1.0
2010-03-10,19.6,19.7,19.45,19.49,308500,19.6,19.7,19.45,19.49,308500,0.0,1.0
2010-03-11,19.57,19.61,19.34,19.44,134500,19.57,19.61,19.34,19.44,134500,0.0,1.0
2010-03-12,19.33,19.7,19.18,19.7,323400,19.33,19.7,19.18,19.7,323400,0.0,1.0
2010-03-15,19.23,19.8299,19.07,19.8299,203000,19.23,19.8299,19.07,19.8299,203000,0.0,1.0
2010-03-16,18.95,19.24,18.78,19.24,246900,18.95,19.24,18.78,19.24,246900,0.0,1.0
2010-03-17,18.94,19.23,18.87,18.93,292200,18.94,19.23,18.87,18.93,292200,0.0,1.0
2010-03-18,18.76,19.0,18.59,19.0,187700,18.76,19.0,18.59,19.0,187700,0.0,1.0
2010-03-19,18.53,19.04,18.4,18.88,302600,18.53,19.04,18.4,18.88,302600,0.0,1.0
2010-03-22,18.67,18.835,18.34,18.34,183400,18.67,18.835,18.34,18.34,183400,0.0,1.0
2010-03-23,19.3,19.31,18.56,18.615,271000,19.3,19.31,18.56,18.615,271000,0.0,1.0
2010-03-24,19.15,19.41,19.03,19.16,294300,19.15,19.41,19.03,19.16,294300,0.0,1.0
2010-03-25,18.77,19.31,18.76,19.18,240900,18.77,19.31,18.76,19.18,240900,0.0,1.0
2010-03-26,18.78,18.92,18.61,18.82,279600,18.78,18.92,18.61,18.82,279600,0.0,1.0
2010-03-29,18.83,18.98,18.605,18.86,261100,18.83,18.98,18.605,18.86,261100,0.0,1.0
2010-03-30,18.93,18.99,18.72,18.8,309100,18.93,18.99,18.72,18.8,309100,0.0,1.0
2010-03-31,18.43,18.84,18.39,18.8,331800,18.43,18.84,18.39,18.8,331800,0.0,1.0
2010-04-01,18.46,18.73,18.23,18.59,259000,18.46,18.73,18.23,18.59,259000,0.0,1.0
2010-04-05,18.7,18.88,18.51,18.54,148500,18.7,18.88,18.51,18.54,148500,0.0,1.0
2010-04-06,18.6,18.78,18.25,18.56,305700,18.6,18.78,18.25,18.56,305700,0.0,1.0
2010-04-07,18.53,18.78,18.42,18.52,355000,18.53,18.78,18.42,18.52,355000,0.0,1.0
2010-04-08,18.26,18.41,17.99,18.41,213300,18.26,18.41,17.99,18.41,213300,0.0,1.0
2010-04-09,18.25,18.32,18.14,18.23,203300,18.25,18.32,18.14,18.23,203300,0.0,1.0
2010-04-12,18.35,18.44,18.19,18.31,325600,18.35,18.44,18.19,18.31,325600,0.0,1.0
2010-04-13,18.32,18.41,18.09,18.35,237700,18.32,18.41,18.09,18.35,237700,0.0,1.0
2010-04-14,18.81,18.81,18.19,18.36,308300,18.81,18.81,18.19,18.36,308300,0.0,1.0
2010-04-15,19.58,19.62,18.83,18.85,392200,19.58,19.62,18.83,18.85,392200,0.0,1.0
2010-04-16,19.68,19.95,19.44,19.58,461900,19.68,19.95,19.44,19.58,461900,0.0,1.0
2010-04-19,20.41,20.52,19.52,19.65,680300,20.41,20.52,19.52,19.65,680300,0.0,1.0
2010-04-20,20.3,20.92,20.28,20.56,215900,20.3,20.92,20.28,20.56,215900,0.0,1.0
2010-04-21,20.33,20.38,20.09,20.38,294100,20.33,20.38,20.09,20.38,294100,0.0,1.0
2010-04-22,21.25,21.52,20.085,20.19,536900,21.25,21.52,20.085,20.19,536900,0.0,1.0
2010-04-23,21.12,21.22,21.04,21.22,223500,21.12,21.22,21.04,21.22,223500,0.0,1.0
2010-04-26,20.96,21.33,20.88,21.06,331500,20.96,21.33,20.88,21.06,331500,0.0,1.0
2010-04-27,19.05,19.99,18.53,19.85,1263300,19.05,19.99,18.53,19.85,1263300,0.0,1.0
2010-04-28,16.5,17.72,16.19,17.72,2220500,16.5,17.72,16.19,17.72,2220500,0.0,1.0
2010-04-29,16.2,16.67,16.1,16.58,753900,16.2,16.67,16.1,16.58,753900,0.0,1.0
2010-04-30,15.93,16.1999,15.75,16.12,623000,15.93,16.1999,15.75,16.12,623000,0.0,1.0
2010-05-03,16.41,16.41,15.78,15.91,1226900,16.41,16.41,15.78,15.91,1226900,0.0,1.0
2010-05-04,16.0,16.32,15.99,16.26,547900,16.0,16.32,15.99,16.26,547900,0.0,1.0
2010-05-05,16.29,16.5,15.94,16.01,444400,16.29,16.5,15.94,16.01,444400,0.0,1.0
2010-05-06,15.56,16.49,14.82,16.27,561400,15.56,16.49,14.82,16.27,561400,0.0,1.0
2010-05-07,15.24,16.08,15.05,15.5,667200,15.24,16.08,15.05,15.5,667200,0.0,1.0
2010-05-10,15.31,15.81,15.05,15.63,623500,15.31,15.81,15.05,15.63,623500,0.0,1.0
2010-05-11,15.2,15.44,15.125,15.17,439400,15.2,15.44,15.125,15.17,439400,0.0,1.0
2010-05-12,15.47,15.54,15.18,15.2,424900,15.47,15.54,15.18,15.2,424900,0.0,1.0
2010-05-13,15.43,15.84,15.32,15.47,237800,15.43,15.84,15.32,15.47,237800,0.0,1.0
2010-05-14,14.59,15.2775,14.55,15.27,534600,14.59,15.2775,14.55,15.27,534600,0.0,1.0
2010-05-17,14.67,14.85,14.29,14.73,233600,14.67,14.85,14.29,14.73,233600,0.0,1.0
2010-05-18,14.37,14.88,14.28,14.86,155800,14.37,14.88,14.28,14.86,155800,0.0,1.0
2010-05-19,14.16,14.33,14.04,14.28,715200,14.16,14.33,14.04,14.28,715200,0.0,1.0
2010-05-20,13.58,14.06,13.5,13.99,659200,13.58,14.06,13.5,13.99,659200,0.0,1.0
2010-05-21,13.71,13.91,13.31,13.41,585600,13.71,13.91,13.31,13.41,585600,0.0,1.0
2010-05-24,13.81,13.87,13.6825,13.77,367000,13.81,13.87,13.6825,13.77,367000,0.0,1.0
2010-05-25,13.62,13.74,13.2205,13.5,1016000,13.62,13.74,13.2205,13.5,1016000,0.0,1.0
2010-05-26,13.21,13.75,13.12,13.64,450500,13.21,13.75,13.12,13.64,450500,0.0,1.0
2010-05-27,13.35,13.67,13.22,13.49,624700,13.35,13.67,13.22,13.49,624700,0.0,1.0
2010-05-28,13.15,13.45,13.05,13.34,337400,13.15,13.45,13.05,13.34,337400,0.0,1.0
2010-06-01,13.0,13.17,12.83,13.02,773800,13.0,13.17,12.83,13.02,773800,0.0,1.0
2010-06-02,13.05,13.21,12.83,13.01,689500,13.05,13.21,12.83,13.01,689500,0.0,1.0
2010-06-03,13.18,13.35,13.02,13.02,613400,13.18,13.35,13.02,13.02,613400,0.0,1.0
2010-06-04,12.76,13.29,12.74,12.74,820700,12.76,13.29,12.74,12.74,820700,0.0,1.0
2010-06-07,12.79,13.0,12.735,12.77,548700,12.79,13.0,12.735,12.77,548700,0.0,1.0
2010-06-08,12.6,12.93,12.36,12.82,620700,12.6,12.93,12.36,12.82,620700,0.0,1.0
2010-06-09,12.71,12.87,12.57,12.74,411300,12.71,12.87,12.57,12.74,411300,0.0,1.0
2010-06-10,12.95,12.95,12.77,12.87,378900,12.95,12.95,12.77,12.87,378900,0.0,1.0
2010-06-11,13.14,13.15,12.62,12.82,538300,13.14,13.15,12.62,12.82,538300,0.0,1.0
2010-06-14,13.27,13.65,13.22,13.29,286600,13.27,13.65,13.22,13.29,286600,0.0,1.0
2010-06-15,13.61,13.69,13.3,13.42,299000,13.61,13.69,13.3,13.42,299000,0.0,1.0
2010-06-16,13.61,13.68,13.48,13.52,263400,13.61,13.68,13.48,13.52,263400,0.0,1.0
2010-06-17,13.47,13.77,13.42,13.67,133800,13.47,13.77,13.42,13.67,133800,0.0,1.0
2010-06-18,13.44,13.55,13.28,13.55,529500,13.44,13.55,13.28,13.55,529500,0.0,1.0
2010-06-21,13.42,13.79,13.38,13.61,336800,13.42,13.79,13.38,13.61,336800,0.0,1.0
2010-06-22,13.22,13.63,13.2,13.5,260500,13.22,13.63,13.2,13.5,260500,0.0,1.0
2010-06-23,13.15,13.23,13.05,13.21,223900,13.15,13.23,13.05,13.21,223900,0.0,1.0
2010-06-24,12.98,13.16,12.94,13.07,263800,12.98,13.16,12.94,13.07,263800,0.0,1.0
2010-06-25,13.31,13.33,12.89,12.99,2431900,13.31,13.33,12.89,12.99,2431900,0.0,1.0
2010-06-28,13.09,13.37,13.05,13.22,490800,13.09,13.37,13.05,13.22,490800,0.0,1.0
2010-06-29,12.81,13.01,12.73,12.91,473300,12.81,13.01,12.73,12.91,473300,0.0,1.0
2010-06-30,12.79,13.02,12.61,12.82,665100,12.79,13.02,12.61,12.82,665100,0.0,1.0
2010-07-01,12.78,12.88,12.4,12.77,368500,12.78,12.88,12.4,12.77,368500,0.0,1.0
2010-07-02,12.84,12.94,12.65,12.92,337200,12.84,12.94,12.65,12.92,337200,0.0,1.0
2010-07-06,13.19,13.21,12.96,12.99,694800,13.19,13.21,12.96,12.99,694800,0.0,1.0
2010-07-07,13.77,13.79,13.234,13.29,783000,13.77,13.79,13.234,13.29,783000,0.0,1.0
2010-07-08,14.08,14.17,13.89,13.9,438800,14.08,14.17,13.89,13.9,438800,0.0,1.0
2010-07-09,14.33,14.33,13.88,14.08,383500,14.33,14.33,13.88,14.08,383500,0.0,1.0
2010-07-12,14.86,14.97,14.33,14.33,636600,14.86,14.97,14.33,14.33,636600,0.0,1.0
2010-07-13,15.37,15.44,14.93,14.98,584400,15.37,15.44,14.93,14.98,584400,0.0,1.0
2010-07-14,15.44,15.46,15.28,15.28,237400,15.44,15.46,15.28,15.28,237400,0.0,1.0
2010-07-15,15.51,15.54,15.15,15.4,321400,15.51,15.54,15.15,15.4,321400,0.0,1.0
2010-07-16,14.93,15.43,14.91,15.37,487000,14.93,15.43,14.91,15.37,487000,0.0,1.0
2010-07-19,15.04,15.1,14.96,15.0,248800,15.04,15.1,14.96,15.0,248800,0.0,1.0
2010-07-20,15.34,15.37,14.77,14.83,398100,15.34,15.37,14.77,14.83,398100,0.0,1.0
2010-07-21,14.99,15.5,14.95,15.47,350600,14.99,15.5,14.95,15.47,350600,0.0,1.0
2010-07-22,15.29,15.45,15.0,15.19,303100,15.29,15.45,15.0,15.19,303100,0.0,1.0
2010-07-23,15.67,15.76,15.17,15.2,233800,15.67,15.76,15.17,15.2,233800,0.0,1.0
2010-07-26,15.91,15.98,15.55,15.61,247100,15.91,15.98,15.55,15.61,247100,0.0,1.0
2010-07-27,15.93,16.21,15.9105,15.99,353400,15.93,16.21,15.9105,15.99,353400,0.0,1.0
2010-07-28,15.57,16.01,15.55,15.86,489500,15.57,16.01,15.55,15.86,489500,0.0,1.0
2010-07-29,15.55,15.79,15.36,15.68,342300,15.55,15.79,15.36,15.68,342300,0.0,1.0
2010-07-30,15.7,15.81,15.32,15.32,560300,15.7,15.81,15.32,15.32,560300,0.0,1.0
2010-08-02,15.79,16.11,15.73,15.96,466200,15.79,16.11,15.73,15.96,466200,0.0,1.0
2010-08-03,15.75,15.82,15.54,15.71,200800,15.75,15.82,15.54,15.71,200800,0.0,1.0
2010-08-04,15.57,15.87,15.48,15.87,219800,15.57,15.87,15.48,15.87,219800,0.0,1.0
2010-08-05,15.24,15.57,15.23,15.48,238000,15.24,15.57,15.23,15.48,238000,0.0,1.0
2010-08-06,15.36,15.42,14.8901,15.05,223200,15.36,15.42,14.8901,15.05,223200,0.0,1.0
2010-08-09,15.48,15.64,15.36,15.5,161000,15.48,15.64,15.36,15.5,161000,0.0,1.0
2010-08-10,14.93,15.35,14.73,15.28,210900,14.93,15.35,14.73,15.28,210900,0.0,1.0
2010-08-11,14.37,14.82,14.28,14.64,382300,14.37,14.82,14.28,14.64,382300,0.0,1.0
2010-08-12,14.24,14.3,13.88,14.12,218600,14.24,14.3,13.88,14.12,218600,0.0,1.0
2010-08-13,14.11,14.32,14.09,14.16,262600,14.11,14.32,14.09,14.16,262600,0.0,1.0
2010-08-16,14.14,14.33,13.97,14.01,172400,14.14,14.33,13.97,14.01,172400,0.0,1.0
2010-08-17,14.31,14.47,14.12,14.31,263800,14.31,14.47,14.12,14.31,263800,0.0,1.0
2010-08-18,14.38,14.38,14.19,14.29,386700,14.38,14.38,14.19,14.29,386700,0.0,1.0
2010-08-19,14.16,14.52,14.08,14.36,299800,14.16,14.52,14.08,14.36,299800,0.0,1.0
2010-08-20,14.17,14.24,14.005,14.14,322100,14.17,14.24,14.005,14.14,322100,0.0,1.0
2010-08-23,14.0,14.33,13.97,14.25,205800,14.0,14.33,13.97,14.25,205800,0.0,1.0
2010-08-24,13.9,14.13,13.63,13.83,221000,13.9,14.13,13.63,13.83,221000,0.0,1.0
2010-08-25,14.05,14.05,13.76,13.84,147300,14.05,14.05,13.76,13.84,147300,0.0,1.0
2010-08-26,14.05,14.19,13.94,14.08,164400,14.05,14.19,13.94,14.08,164400,0.0,1.0
2010-08-27,14.34,14.36,14.01,14.23,190600,14.34,14.36,14.01,14.23,190600,0.0,1.0
2010-08-30,14.08,14.52,14.05,14.24,165800,14.08,14.52,14.05,14.24,165800,0.0,1.0
2010-08-31,14.05,14.28,13.96,14.03,167400,14.05,14.28,13.96,14.03,167400,0.0,1.0
2010-09-01,14.74,14.74,14.12,14.3,187400,14.74,14.74,14.12,14.3,187400,0.0,1.0
2010-09-02,15.2,15.22,14.44,14.65,227100,15.2,15.22,14.44,14.65,227100,0.0,1.0
2010-09-03,15.6,15.63,15.22,15.43,231800,15.6,15.63,15.22,15.43,231800,0.0,1.0
2010-09-07,15.41,15.53,15.33,15.51,552800,15.41,15.53,15.33,15.51,552800,0.0,1.0
2010-09-08,15.39,15.6,15.3398,15.48,104700,15.39,15.6,15.3398,15.48,104700,0.0,1.0
2010-09-09,15.67,15.87,15.38,15.5,165000,15.67,15.87,15.38,15.5,165000,0.0,1.0
2010-09-10,15.71,15.88,15.45,15.68,96900,15.71,15.88,15.45,15.68,96900,0.0,1.0
2010-09-13,16.1725,16.32,15.71,15.89,166800,16.1725,16.32,15.71,15.89,166800,0.0,1.0
2010-09-14,16.26,16.4,16.1,16.18,94400,16.26,16.4,16.1,16.18,94400,0.0,1.0
2010-09-15,16.51,16.56,16.04,16.21,143800,16.51,16.56,16.04,16.21,143800,0.0,1.0
2010-09-16,16.45,16.56,16.32,16.49,198700,16.45,16.56,16.32,16.49,198700,0.0,1.0
2010-09-17,16.6325,16.86,16.39,16.62,478900,16.6325,16.86,16.39,16.62,478900,0.0,1.0
2010-09-20,17.27,17.29,16.6,16.67,183400,17.27,17.29,16.6,16.67,183400,0.0,1.0
2010-09-21,17.23,17.49,17.12,17.31,181400,17.23,17.49,17.12,17.31,181400,0.0,1.0
2010-09-22,16.96,17.33,16.87,17.12,93000,16.96,17.33,16.87,17.12,93000,0.0,1.0
2010-09-23,17.05,17.21,16.81,16.81,272600,17.05,17.21,16.81,16.81,272600,0.0,1.0
2010-09-24,17.79,17.8,17.28,17.29,198400,17.79,17.8,17.28,17.29,198400,0.0,1.0
2010-09-27,17.75,17.83,17.59,17.75,75200,17.75,17.83,17.59,17.75,75200,0.0,1.0
2010-09-28,18.16,18.18,17.61,17.84,169600,18.16,18.18,17.61,17.84,169600,0.0,1.0
2010-09-29,18.11,18.22,17.87,18.03,352000,18.11,18.22,17.87,18.03,352000,0.0,1.0
2010-09-30,17.99,18.28,17.87,18.23,649800,17.99,18.28,17.87,18.23,649800,0.0,1.0
2010-10-01,18.01,18.25,17.76,18.15,500000,18.01,18.25,17.76,18.15,500000,0.0,1.0
2010-10-04,17.79,18.06,17.61,17.93,204900,17.79,18.06,17.61,17.93,204900,0.0,1.0
2010-10-05,18.3,18.36,17.93,17.99,215700,18.3,18.36,17.93,17.99,215700,0.0,1.0
2010-10-06,18.07,18.34,17.98,18.3,119200,18.07,18.34,17.98,18.3,119200,0.0,1.0
2010-10-07,18.07,18.3,18.03,18.23,90700,18.07,18.3,18.03,18.23,90700,0.0,1.0
2010-10-08,18.32,18.42,18.02,18.02,340100,18.32,18.42,18.02,18.02,340100,0.0,1.0
2010-10-11,18.25,18.62,18.22,18.3,189700,18.25,18.62,18.22,18.3,189700,0.0,1.0
2010-10-12,18.24,18.44,18.01,18.2,221800,18.24,18.44,18.01,18.2,221800,0.0,1.0
2010-10-13,18.94,18.99,18.29,18.29,598600,18.94,18.99,18.29,18.29,598600,0.0,1.0
2010-10-14,18.79,19.08,18.69,18.94,222100,18.79,19.08,18.69,18.94,222100,0.0,1.0
2010-10-15,18.8,19.03,18.8,19.03,248500,18.8,19.03,18.8,19.03,248500,0.0,1.0
2010-10-18,18.7,18.96,18.6,18.78,246900,18.7,18.96,18.6,18.78,246900,0.0,1.0
2010-10-19,18.4,18.88,18.15,18.41,949600,18.4,18.88,18.15,18.41,949600,0.0,1.0
2010-10-20,18.57,18.87,18.54,18.54,166000,18.57,18.87,18.54,18.54,166000,0.0,1.0
2010-10-21,18.78,19.09,18.5,18.7,861500,18.78,19.09,18.5,18.7,861500,0.0,1.0
2010-10-22,18.76,18.89,18.56,18.56,178900,18.76,18.89,18.56,18.56,178900,0.0,1.0
2010-10-25,18.68,18.98,18.61,18.82,189500,18.68,18.98,18.61,18.82,189500,0.0,1.0
2010-10-26,18.66,18.95,18.48,18.54,195800,18.66,18.95,18.48,18.54,195800,0.0,1.0
2010-10-27,18.2,18.73,17.75,18.5,354800,18.2,18.73,17.75,18.5,354800,0.0,1.0
2010-10-28,18.14,18.38,17.98,18.37,141900,18.14,18.38,17.98,18.37,141900,0.0,1.0
2010-10-29,18.09,18.3,18.0,18.01,214600,18.09,18.3,18.0,18.01,214600,0.0,1.0
2010-11-01,17.95,18.4,17.785,18.17,198500,17.95,18.4,17.785,18.17,198500,0.0,1.0
2010-11-02,18.2,18.3,18.07,18.18,227700,18.2,18.3,18.07,18.18,227700,0.0,1.0
2010-11-03,18.11,18.2,17.95,18.17,178600,18.11,18.2,17.95,18.17,178600,0.0,1.0
2010-11-04,18.11,18.69,18.03,18.41,399300,18.11,18.69,18.03,18.41,399300,0.0,1.0
2010-11-05,18.12,18.16,17.75,18.16,236600,18.12,18.16,17.75,18.16,236600,0.0,1.0
2010-11-08,18.06,18.16,17.945,17.99,116300,18.06,18.16,17.945,17.99,116300,0.0,1.0
2010-11-09,18.06,18.22,17.945,18.0,237000,18.06,18.22,17.945,18.0,237000,0.0,1.0
2010-11-10,18.01,18.12,17.83,18.09,357100,18.01,18.12,17.83,18.09,357100,0.0,1.0
2010-11-11,17.61,17.8,17.48,17.8,238400,17.61,17.8,17.48,17.8,238400,0.0,1.0
2010-11-12,17.63,17.8,17.44,17.44,224900,17.63,17.8,17.44,17.44,224900,0.0,1.0
2010-11-15,17.47,17.68,17.33,17.63,203900,17.47,17.68,17.33,17.63,203900,0.0,1.0
2010-11-16,16.94,17.31,16.69,17.31,198300,16.94,17.31,16.69,17.31,198300,0.0,1.0
2010-11-17,17.04,17.04,16.78,16.98,248100,17.04,17.04,16.78,16.98,248100,0.0,1.0
2010-11-18,17.24,17.36,17.14,17.26,121100,17.24,17.36,17.14,17.26,121100,0.0,1.0
2010-11-19,17.26,17.32,17.18,17.27,140500,17.26,17.32,17.18,17.27,140500,0.0,1.0
2010-11-22,17.11,17.23,16.74,17.2,169800,17.11,17.23,16.74,17.2,169800,0.0,1.0
2010-11-23,16.85,17.03,16.6,16.93,157800,16.85,17.03,16.6,16.93,157800,0.0,1.0
2010-11-24,16.85,17.05,16.73,16.9,228800,16.85,17.05,16.73,16.9,228800,0.0,1.0
2010-11-26,16.7,16.8,16.58,16.69,65700,16.7,16.8,16.58,16.69,65700,0.0,1.0
2010-11-29,16.54,16.66,16.18,16.56,204400,16.54,16.66,16.18,16.56,204400,0.0,1.0
2010-11-30,16.36,16.47,16.16,16.35,243600,16.36,16.47,16.16,16.35,243600,0.0,1.0
2010-12-01,16.81,16.93,16.65,16.65,223200,16.81,16.93,16.65,16.65,223200,0.0,1.0
2010-12-02,17.26,17.28,16.79,16.79,97700,17.26,17.28,16.79,16.79,97700,0.0,1.0
2010-12-03,17.34,17.42,17.01,17.17,209900,17.34,17.42,17.01,17.17,209900,0.0,1.0
2010-12-06,17.19,17.29,16.98,17.26,304800,17.19,17.29,16.98,17.26,304800,0.0,1.0
2010-12-07,17.75,17.92,17.25,17.38,236200,17.75,17.92,17.25,17.38,236200,0.0,1.0
2010-12-08,17.66,17.97,17.63,17.84,203400,17.66,17.97,17.63,17.84,203400,0.0,1.0
2010-12-09,17.64,17.92,17.63,17.82,106100,17.64,17.92,17.63,17.82,106100,0.0,1.0
2010-12-10,17.61,17.71,17.4401,17.71,122100,17.61,17.71,17.4401,17.71,122100,0.0,1.0
2010-12-13,17.42,17.66,17.35,17.66,102200,17.42,17.66,17.35,17.66,102200,0.0,1.0
2010-12-14,17.44,17.51,17.3,17.51,169700,17.44,17.51,17.3,17.51,169700,0.0,1.0
2010-12-15,17.05,17.54,16.87,17.37,201600,17.05,17.54,16.87,17.37,201600,0.0,1.0
2010-12-16,16.93,17.18,16.88,16.97,280300,16.93,17.18,16.88,16.97,280300,0.0,1.0
2010-12-17,16.71,16.92,16.67,16.9,334300,16.71,16.92,16.67,16.9,334300,0.0,1.0
2010-12-20,16.89,17.0,16.6,16.77,185100,16.89,17.0,16.6,16.77,185100,0.0,1.0
2010-12-21,17.28,17.28,16.81,17.01,101100,17.28,17.28,16.81,17.01,101100,0.0,1.0
2010-12-22,17.4,17.44,17.04,17.25,154400,17.4,17.44,17.04,17.25,154400,0.0,1.0
2010-12-23,17.18,17.47,17.08,17.23,175000,17.18,17.47,17.08,17.23,175000,0.0,1.0
2010-12-27,17.32,17.3401,17.01,17.08,66500,17.32,17.3401,17.01,17.08,66500,0.0,1.0
2010-12-28,17.36,17.39,16.98,17.33,103000,17.36,17.39,16.98,17.33,103000,0.0,1.0
2010-12-29,17.34,17.49,17.32,17.38,57200,17.34,17.49,17.32,17.38,57200,0.0,1.0
2010-12-30,17.44,17.49,17.27,17.27,152100,17.44,17.49,17.27,17.27,152100,0.0,1.0
2010-12-31,17.44,17.58,17.19,17.41,214200,17.44,17.58,17.19,17.41,214200,0.0,1.0
2011-01-03,17.5,17.85,17.38,17.52,210600,17.5,17.85,17.38,17.52,210600,0.0,1.0
2011-01-04,17.99,18.1,17.45,17.61,290700,17.99,18.1,17.45,17.61,290700,0.0,1.0
2011-01-05,18.09,18.1,17.874,17.91,271600,18.09,18.1,17.874,17.91,271600,0.0,1.0
2011-01-06,18.23,18.25,17.96,18.05,346400,18.23,18.25,17.96,18.05,346400,0.0,1.0
2011-01-07,18.43,18.43,17.93,18.2,233100,18.43,18.43,17.93,18.2,233100,0.0,1.0
2011-01-10,18.53,18.64,18.1,18.25,269600,18.53,18.64,18.1,18.25,269600,0.0,1.0
2011-01-11,18.8,18.82,18.386,18.54,227700,18.8,18.82,18.386,18.54,227700,0.0,1.0
2011-01-12,19.11,19.115,18.76,18.86,273400,19.11,19.115,18.76,18.86,273400,0.0,1.0
2011-01-13,18.9795,19.02,18.8508,19.02,266500,18.9795,19.02,18.8508,19.02,266500,0.0,1.0
2011-01-14,19.04,19.09,18.95,18.99,157800,19.04,19.09,18.95,18.99,157800,0.0,1.0
2011-01-18,19.25,19.3,18.63,18.63,253700,19.25,19.3,18.63,18.63,253700,0.0,1.0
2011-01-19,18.85,19.3,18.74,19.2,165400,18.85,19.3,18.74,19.2,165400,0.0,1.0
2011-01-20,18.45,18.92,18.23,18.71,137500,18.45,18.92,18.23,18.71,137500,0.0,1.0
2011-01-21,18.02,18.61,17.87,18.5,243100,18.02,18.61,17.87,18.5,243100,0.0,1.0
2011-01-24,18.9,19.03,17.99,17.99,261600,18.9,19.03,17.99,17.99,261600,0.0,1.0
2011-01-25,19.03,19.03,18.71,18.79,187600,19.03,19.03,18.71,18.79,187600,0.0,1.0
2011-01-26,19.155,19.315,18.93,19.08,233100,19.155,19.315,18.93,19.08,233100,0.0,1.0
2011-01-27,18.93,19.3,18.813,19.15,103400,18.93,19.3,18.813,19.15,103400,0.0,1.0
2011-01-28,18.24,18.86,18.23,18.86,206600,18.24,18.86,18.23,18.86,206600,0.0,1.0
2011-01-31,18.29,18.44,18.12,18.33,128100,18.29,18.44,18.12,18.33,128100,0.0,1.0
2011-02-01,18.76,18.87,18.0,18.37,207100,18.76,18.87,18.0,18.37,207100,0.0,1.0
2011-02-02,18.86,18.99,18.67,18.77,70600,18.86,18.99,18.67,18.77,70600,0.0,1.0
2011-02-03,18.62,19.05,18.5,18.93,110000,18.62,19.05,18.5,18.93,110000,0.0,1.0
2011-02-04,18.56,18.86,18.29,18.68,101300,18.56,18.86,18.29,18.68,101300,0.0,1.0
2011-02-07,18.88,18.92,18.52,18.52,78800,18.88,18.92,18.52,18.52,78800,0.0,1.0
2011-02-08,19.2925,19.35,18.78,18.78,163300,19.2925,19.35,18.78,18.78,163300,0.0,1.0
2011-02-09,19.6,20.246,19.37,19.41,337800,19.6,20.246,19.37,19.41,337800,0.0,1.0
2011-02-10,19.66,19.88,19.5,19.6,155900,19.66,19.88,19.5,19.6,155900,0.0,1.0
2011-02-11,19.45,19.62,19.31,19.59,176100,19.45,19.62,19.31,19.59,176100,0.0,1.0
2011-02-14,19.32,19.72,19.25,19.51,114700,19.32,19.72,19.25,19.51,114700,0.0,1.0
2011-02-15,19.25,19.5,19.18,19.18,191000,19.25,19.5,19.18,19.18,191000,0.0,1.0
2011-02-16,18.75,19.25,18.31,19.21,290500,18.75,19.25,18.31,19.21,290500,0.0,1.0
2011-02-17,18.43,18.66,18.13,18.66,340900,18.43,18.66,18.13,18.66,340900,0.0,1.0
2011-02-18,18.78,18.94,17.87,18.16,270100,18.78,18.94,17.87,18.16,270100,0.0,1.0
2011-02-22,18.23,18.675,18.09,18.62,163700,18.23,18.675,18.09,18.62,163700,0.0,1.0
2011-02-23,17.59,18.27,17.31,18.27,241100,17.59,18.27,17.31,18.27,241100,0.0,1.0
2011-02-24,17.72,17.75,17.33,17.6,163300,17.72,17.75,17.33,17.6,163300,0.0,1.0
2011-02-25,18.06,18.09,17.52,17.71,93100,18.06,18.09,17.52,17.71,93100,0.0,1.0
2011-02-28,18.07,18.21,17.59,18.06,195600,18.07,18.21,17.59,18.06,195600,0.0,1.0
2011-03-01,17.49,18.12,17.36,18.12,170300,17.49,18.12,17.36,18.12,170300,0.0,1.0
2011-03-02,17.61,17.73,17.42,17.44,186100,17.61,17.73,17.42,17.44,186100,0.0,1.0
2011-03-03,18.34,18.34,17.75,17.75,145300,18.34,18.34,17.75,17.75,145300,0.0,1.0
2011-03-04,17.9,18.31,17.74,18.31,80000,17.9,18.31,17.74,18.31,80000,0.0,1.0
2011-03-07,17.25,17.93,17.01,17.93,98600,17.25,17.93,17.01,17.93,98600,0.0,1.0
2011-03-08,17.67,17.75,16.99,17.23,85000,17.67,17.75,16.99,17.23,85000,0.0,1.0
2011-03-09,17.56,17.945,17.35,17.66,131000,17.56,17.945,17.35,17.66,131000,0.0,1.0
2011-03-10,17.42,17.51,17.18,17.33,189300,17.42,17.51,17.18,17.33,189300,0.0,1.0
2011-03-11,17.37,17.5,17.07,17.38,152200,17.37,17.5,17.07,17.38,152200,0.0,1.0
2011-03-14,17.2,17.34,16.97,17.17,128300,17.2,17.34,16.97,17.17,128300,0.0,1.0
2011-03-15,17.19,17.3,16.62,16.62,169200,17.19,17.3,16.62,16.62,169200,0.0,1.0
2011-03-16,17.03,17.26,16.71,17.11,200600,17.03,17.26,16.71,17.11,200600,0.0,1.0
2011-03-17,17.29,17.54,17.07,17.38,201200,17.29,17.54,17.07,17.38,201200,0.0,1.0
2011-03-18,18.2,18.21,17.31,17.51,570100,18.2,18.21,17.31,17.51,570100,0.0,1.0
2011-03-21,18.805,18.95,18.245,18.39,237400,18.805,18.95,18.245,18.39,237400,0.0,1.0
2011-03-22,18.24,18.88,18.23,18.88,186200,18.24,18.88,18.23,18.88,186200,0.0,1.0
2011-03-23,18.49,18.56,18.15,18.17,238700,18.49,18.56,18.15,18.17,238700,0.0,1.0
2011-03-24,18.52,18.8,18.35,18.57,119900,18.52,18.8,18.35,18.57,119900,0.0,1.0
2011-03-25,18.73,18.98,18.43,18.65,94500,18.73,18.98,18.43,18.65,94500,0.0,1.0
2011-03-28,18.84,19.03,18.55,18.81,192400,18.84,19.03,18.55,18.81,192400,0.0,1.0
2011-03-29,19.05,19.2,18.68,18.87,104200,19.05,19.2,18.68,18.87,104200,0.0,1.0
2011-03-30,19.21,19.2557,19.08,19.12,100100,19.21,19.2557,19.08,19.12,100100,0.0,1.0
2011-03-31,19.33,19.38,19.14,19.2,112500,19.33,19.38,19.14,19.2,112500,0.0,1.0
2011-04-01,18.89,19.39,18.8601,19.38,160700,18.89,19.39,18.8601,19.38,160700,0.0,1.0
2011-04-04,19.04,19.18,18.98,18.98,186100,19.04,19.18,18.98,18.98,186100,0.0,1.0
2011-04-05,18.79,18.98,18.71,18.98,233900,18.79,18.98,18.71,18.98,233900,0.0,1.0
2011-04-06,18.8,18.98,18.27,18.85,215700,18.8,18.98,18.27,18.85,215700,0.0,1.0
2011-04-07,18.53,18.9,18.36,18.81,175000,18.53,18.9,18.36,18.81,175000,0.0,1.0
2011-04-08,18.08,18.6,17.93,18.6,228800,18.08,18.6,17.93,18.6,228800,0.0,1.0
2011-04-11,17.74,18.13,17.65,18.04,218700,17.74,18.13,17.65,18.04,218700,0.0,1.0
2011-04-12,17.73,17.87,17.5,17.58,362900,17.73,17.87,17.5,17.58,362900,0.0,1.0
2011-04-13,18.01,18.04,17.66,17.81,183900,18.01,18.04,17.66,17.81,183900,0.0,1.0
2011-04-14,18.15,18.17,17.79,17.8,137500,18.15,18.17,17.79,17.8,137500,0.0,1.0
2011-04-15,18.14,18.28,18.02,18.06,191500,18.14,18.28,18.02,18.06,191500,0.0,1.0
2011-04-18,17.79,17.89,17.63,17.88,174400,17.79,17.89,17.63,17.88,174400,0.0,1.0
2011-04-19,17.59,17.9,17.46,17.8,196800,17.59,17.9,17.46,17.8,196800,0.0,1.0
2011-04-20,18.3,18.31,17.83,17.83,148900,18.3,18.31,17.83,17.83,148900,0.0,1.0
2011-04-21,18.22,18.55,18.04,18.44,105600,18.22,18.55,18.04,18.44,105600,0.0,1.0
2011-04-25,18.3,18.36,18.1,18.17,155500,18.3,18.36,18.1,18.17,155500,0.0,1.0
2011-04-26,18.84,18.92,18.2,18.4,190900,18.84,18.92,18.2,18.4,190900,0.0,1.0
2011-04-27,18.78,18.87,17.15,18.77,477900,18.78,18.87,17.15,18.77,477900,0.0,1.0
2011-04-28,18.96,18.96,18.52,18.65,330500,18.96,18.96,18.52,18.65,330500,0.0,1.0
2011-04-29,18.75,19.14,18.75,18.9,317000,18.75,19.14,18.75,18.9,317000,0.0,1.0
2011-05-02,18.87,18.99,18.66,18.92,223000,18.87,18.99,18.66,18.92,223000,0.0,1.0
2011-05-03,18.66,18.87,18.53,18.78,178000,18.66,18.87,18.53,18.78,178000,0.0,1.0
2011-05-04,18.46,19.04,18.0,18.69,262100,18.46,19.04,18.0,18.69,262100,0.0,1.0
2011-05-05,18.35,18.8,18.11,18.35,233500,18.35,18.8,18.11,18.35,233500,0.0,1.0
2011-05-06,18.66,19.19,18.52,18.6,216000,18.66,19.19,18.52,18.6,216000,0.0,1.0
2011-05-09,18.56,18.69,18.49,18.6,125000,18.56,18.69,18.49,18.6,125000,0.0,1.0
2011-05-10,18.76,18.89,18.66,18.7,124700,18.76,18.89,18.66,18.7,124700,0.0,1.0
2011-05-11,18.37,18.76,18.35,18.67,122300,18.37,18.76,18.35,18.67,122300,0.0,1.0
2011-05-12,18.44,18.48,18.14,18.27,239400,18.44,18.48,18.14,18.27,239400,0.0,1.0
2011-05-13,18.12,18.44,18.09,18.44,144000,18.12,18.44,18.09,18.44,144000,0.0,1.0
2011-05-16,17.64,18.05,17.51,17.97,175800,17.64,18.05,17.51,17.97,175800,0.0,1.0
2011-05-17,17.62,17.7,17.3,17.5,139900,17.62,17.7,17.3,17.5,139900,0.0,1.0
2011-05-18,17.53,17.66,17.42,17.66,337000,17.53,17.66,17.42,17.66,337000,0.0,1.0
2011-05-19,17.39,17.58,17.32,17.55,292800,17.39,17.58,17.32,17.55,292800,0.0,1.0
2011-05-20,17.21,17.46,17.1,17.24,271400,17.21,17.46,17.1,17.24,271400,0.0,1.0
2011-05-23,16.37,17.15,16.36,17.0,467400,16.37,17.15,16.36,17.0,467400,0.0,1.0
2011-05-24,16.3,16.55,16.25,16.4,266000,16.3,16.55,16.25,16.4,266000,0.0,1.0
2011-05-25,16.47,16.52,16.26,16.26,394000,16.47,16.52,16.26,16.26,394000,0.0,1.0
2011-05-26,16.64,16.88,16.38,16.38,426100,16.64,16.88,16.38,16.38,426100,0.0,1.0
2011-05-27,16.8,17.03,16.62,16.74,829000,16.8,17.03,16.62,16.74,829000,0.0,1.0
2011-05-31,17.29,17.32,16.93,17.05,504300,17.29,17.32,16.93,17.05,504300,0.0,1.0
2011-06-01,16.86,17.25,16.82,17.23,299000,16.86,17.25,16.82,17.23,299000,0.0,1.0
2011-06-02,16.77,17.11,16.76,16.96,172900,16.77,17.11,16.76,16.96,172900,0.0,1.0
2011-06-03,16.4,16.72,16.33,16.49,190000,16.4,16.72,16.33,16.49,190000,0.0,1.0
2011-06-06,16.18,16.56,16.16,16.47,256700,16.18,16.56,16.16,16.47,256700,0.0,1.0
2011-06-07,16.1,16.39,16.04,16.34,184100,16.1,16.39,16.04,16.34,184100,0.0,1.0
2011-06-08,15.99,16.07,15.9,16.06,238000,15.99,16.07,15.9,16.06,238000,0.0,1.0
2011-06-09,16.36,16.43,16.07,16.09,226500,16.36,16.43,16.07,16.09,226500,0.0,1.0
2011-06-10,16.08,16.49,16.04,16.22,392600,16.08,16.49,16.04,16.22,392600,0.0,1.0
2011-06-13,15.87,16.26,15.86,16.19,188600,15.87,16.26,15.86,16.19,188600,0.0,1.0
2011-06-14,16.24,16.41,16.08,16.08,182400,16.24,16.41,16.08,16.08,182400,0.0,1.0
2011-06-15,15.83,16.19,15.72,16.04,121200,15.83,16.19,15.72,16.04,121200,0.0,1.0
2011-06-16,15.89,16.3,15.836,16.02,152200,15.89,16.3,15.836,16.02,152200,0.0,1.0
2011-06-17,15.33,16.0,15.32,16.0,269800,15.33,16.0,15.32,16.0,269800,0.0,1.0
2011-06-20,15.43,15.5,15.22,15.29,191300,15.43,15.5,15.22,15.29,191300,0.0,1.0
2011-06-21,15.77,15.81,15.49,15.57,150000,15.77,15.81,15.49,15.57,150000,0.0,1.0
2011-06-22,15.62,15.97,15.61,15.67,115500,15.62,15.97,15.61,15.67,115500,0.0,1.0
2011-06-23,15.2,15.49,14.93,15.43,160900,15.2,15.49,14.93,15.43,160900,0.0,1.0
2011-06-24,15.03,15.3,14.97,15.19,395800,15.03,15.3,14.97,15.19,395800,0.0,1.0
2011-06-27,15.0,15.18,14.88,15.01,268700,15.0,15.18,14.88,15.01,268700,0.0,1.0
2011-06-28,15.29,15.38,15.06,15.1,192900,15.29,15.38,15.06,15.1,192900,0.0,1.0
2011-06-29,15.4,15.45,15.22,15.41,230200,15.4,15.45,15.22,15.41,230200,0.0,1.0
2011-06-30,15.41,15.62,15.38,15.43,134000,15.41,15.62,15.38,15.43,134000,0.0,1.0
2011-07-01,15.69,15.77,15.44,15.44,176400,15.69,15.77,15.44,15.44,176400,0.0,1.0
2011-07-05,15.66,15.8,15.59,15.74,114400,15.66,15.8,15.59,15.74,114400,0.0,1.0
2011-07-06,15.84,15.94,15.6,15.69,172400,15.84,15.94,15.6,15.69,172400,0.0,1.0
2011-07-07,15.84,16.08,15.77,15.98,111300,15.84,16.08,15.77,15.98,111300,0.0,1.0
2011-07-08,15.76,15.85,15.52,15.57,167000,15.76,15.85,15.52,15.57,167000,0.0,1.0
2011-07-11,15.33,15.73,15.31,15.52,100100,15.33,15.73,15.31,15.52,100100,0.0,1.0
2011-07-12,15.24,15.36,15.09,15.23,117700,15.24,15.36,15.09,15.23,117700,0.0,1.0
2011-07-13,15.4,15.52,15.29,15.32,126000,15.4,15.52,15.29,15.32,126000,0.0,1.0
2011-07-14,15.62,15.78,15.34,15.42,531600,15.62,15.78,15.34,15.42,531600,0.0,1.0
2011-07-15,15.7,15.78,15.51,15.67,350500,15.7,15.78,15.51,15.67,350500,0.0,1.0
2011-07-18,15.41,15.7,15.36,15.62,237400,15.41,15.7,15.36,15.62,237400,0.0,1.0
2011-07-19,15.73,15.78,15.49,15.55,121100,15.73,15.78,15.49,15.55,121100,0.0,1.0
2011-07-20,15.65,15.99,15.61,15.75,118100,15.65,15.99,15.61,15.75,118100,0.0,1.0
2011-07-21,16.0,16.03,15.54,15.69,146100,16.0,16.03,15.54,15.69,146100,0.0,1.0
2011-07-22,16.11,16.12,15.88,15.99,159100,16.11,16.12,15.88,15.99,159100,0.0,1.0
2011-07-25,16.15,16.27,15.85,15.85,250900,16.15,16.27,15.85,15.85,250900,0.0,1.0
2011-07-26,16.41,16.495,16.1,16.12,308000,16.41,16.495,16.1,16.12,308000,0.0,1.0
2011-07-27,16.86,16.9,16.08,16.24,469200,16.86,16.9,16.08,16.24,469200,0.0,1.0
2011-07-28,17.06,17.08,16.73,16.93,325400,17.06,17.08,16.73,16.93,325400,0.0,1.0
2011-07-29,17.16,17.24,16.82,16.88,323500,17.16,17.24,16.82,16.88,323500,0.0,1.0
2011-08-01,17.12,17.32,16.93,17.32,302100,17.12,17.32,16.93,17.32,302100,0.0,1.0
2011-08-02,16.89,17.28,16.87,16.99,363000,16.89,17.28,16.87,16.99,363000,0.0,1.0
2011-08-03,17.11,17.26,16.52,16.98,220100,17.11,17.26,16.52,16.98,220100,0.0,1.0
2011-08-04,16.73,17.22,16.5953,16.91,411100,16.73,17.22,16.5953,16.91,411100,0.0,1.0
2011-08-05,16.96,17.38,16.5,16.93,550600,16.96,17.38,16.5,16.93,550600,0.0,1.0
2011-08-08,14.86,17.33,14.82,16.47,561000,14.86,17.33,14.82,16.47,561000,0.0,1.0
2011-08-09,15.98,16.0,14.3,15.21,457900,15.98,16.0,14.3,15.21,457900,0.0,1.0
2011-08-10,14.6,15.5,14.49,15.5,342900,14.6,15.5,14.49,15.5,342900,0.0,1.0
2011-08-11,15.23,15.41,14.37,14.68,371200,15.23,15.41,14.37,14.68,371200,0.0,1.0
2011-08-12,15.2,15.55,14.87,15.32,166100,15.2,15.55,14.87,15.32,166100,0.0,1.0
2011-08-15,15.43,15.47,14.96,15.34,133800,15.43,15.47,14.96,15.34,133800,0.0,1.0
2011-08-16,15.22,15.43,14.76,15.25,185000,15.22,15.43,14.76,15.25,185000,0.0,1.0
2011-08-17,15.1,15.39,14.95,15.33,69600,15.1,15.39,14.95,15.33,69600,0.0,1.0
2011-08-18,14.16,14.64,14.01,14.64,355100,14.16,14.64,14.01,14.64,355100,0.0,1.0
2011-08-19,13.76,14.33,13.55,13.92,266300,13.76,14.33,13.55,13.92,266300,0.0,1.0
2011-08-22,13.91,14.16,13.71,14.16,221000,13.91,14.16,13.71,14.16,221000,0.0,1.0
2011-08-23,14.38,14.42,13.86,14.03,300700,14.38,14.42,13.86,14.03,300700,0.0,1.0
2011-08-24,14.96,15.12,14.19,14.39,311200,14.96,15.12,14.19,14.39,311200,0.0,1.0
2011-08-25,14.47,15.13,14.34,15.1,734200,14.47,15.13,14.34,15.1,734200,0.0,1.0
2011-08-26,15.7,15.94,14.6,14.6,450800,15.7,15.94,14.6,14.6,450800,0.0,1.0
2011-08-29,16.11,16.17,15.68,15.89,287400,16.11,16.17,15.68,15.89,287400,0.0,1.0
2011-08-30,16.1,16.29,15.8,15.92,282200,16.1,16.29,15.8,15.92,282200,0.0,1.0
2011-08-31,16.27,16.33,15.98,16.2,261800,16.27,16.33,15.98,16.2,261800,0.0,1.0
2011-09-01,16.09,16.49,15.98,16.29,222800,16.09,16.49,15.98,16.29,222800,0.0,1.0
2011-09-02,15.71,16.08,15.37,15.65,343100,15.71,16.08,15.37,15.65,343100,0.0,1.0
2011-09-06,15.69,15.73,14.98,15.13,253500,15.69,15.73,14.98,15.13,253500,0.0,1.0
2011-09-07,16.43,16.47,15.9211,16.0,210900,16.43,16.47,15.9211,16.0,210900,0.0,1.0
2011-09-08,16.07,16.45,16.0,16.3,162200,16.07,16.45,16.0,16.3,162200,0.0,1.0
2011-09-09,15.67,16.04,15.53,15.91,430800,15.67,16.04,15.53,15.91,430800,0.0,1.0
2011-09-12,15.62,15.65,15.27,15.39,327600,15.62,15.65,15.27,15.39,327600,0.0,1.0
2011-09-13,15.73,15.8199,15.54,15.69,517000,15.73,15.8199,15.54,15.69,517000,0.0,1.0
2011-09-14,16.4,16.57,15.82,15.92,161500,16.4,16.57,15.82,15.92,161500,0.0,1.0
2011-09-15,16.96,16.98,16.39,16.58,139100,16.96,16.98,16.39,16.58,139100,0.0,1.0
2011-09-16,17.5,17.64,17.08,17.08,370700,17.5,17.64,17.08,17.08,370700,0.0,1.0
2011-09-19,16.95,17.27,16.67,17.11,182100,16.95,17.27,16.67,17.11,182100,0.0,1.0
2011-09-20,16.48,17.33,16.48,17.01,176000,16.48,17.33,16.48,17.01,176000,0.0,1.0
2011-09-21,16.35,17.275,16.29,16.48,194500,16.35,17.275,16.29,16.48,194500,0.0,1.0
2011-09-22,15.82,16.33,15.2,15.79,439900,15.82,16.33,15.2,15.79,439900,0.0,1.0
2011-09-23,15.9,16.59,15.82,15.82,351200,15.9,16.59,15.82,15.82,351200,0.0,1.0
2011-09-26,15.9775,16.13,15.68,16.05,388900,15.9775,16.13,15.68,16.05,388900,0.0,1.0
2011-09-27,16.49,16.79,16.19,16.37,332100,16.49,16.79,16.19,16.37,332100,0.0,1.0
2011-09-28,15.87,16.72,15.86,16.52,230200,15.87,16.72,15.86,16.52,230200,0.0,1.0
2011-09-29,16.05,16.31,15.76,16.31,272100,16.05,16.31,15.76,16.31,272100,0.0,1.0
2011-09-30,15.74,16.08,15.72,15.78,261400,15.74,16.08,15.72,15.78,261400,0.0,1.0
2011-10-03,14.69,15.83,14.68,15.57,444600,14.69,15.83,14.68,15.57,444600,0.0,1.0
2011-10-04,15.21,15.29,14.55,14.62,526400,15.21,15.29,14.55,14.62,526400,0.0,1.0
2011-10-05,15.71,15.87,15.18,15.26,238600,15.71,15.87,15.18,15.26,238600,0.0,1.0
2011-10-06,16.0,16.05,15.54,15.71,260400,16.0,16.05,15.54,15.71,260400,0.0,1.0
2011-10-07,15.41,16.1,15.35,16.06,190600,15.41,16.1,15.35,16.06,190600,0.0,1.0
2011-10-10,16.3,16.32,15.64,15.69,423100,16.3,16.32,15.64,15.69,423100,0.0,1.0
2011-10-11,16.48,16.53,16.1,16.17,213800,16.48,16.53,16.1,16.17,213800,0.0,1.0
2011-10-12,17.17,17.44,16.65,16.65,711400,17.17,17.44,16.65,16.65,711400,0.0,1.0
2011-10-13,17.17,17.33,16.821,17.06,123400,17.17,17.33,16.821,17.06,123400,0.0,1.0
2011-10-14,17.52,17.56,17.03,17.34,126900,17.52,17.56,17.03,17.34,126900,0.0,1.0
2011-10-17,16.91,17.37,16.84,17.3,232500,16.91,17.37,16.84,17.3,232500,0.0,1.0
2011-10-18,17.49,17.58,16.814,17.0,183300,17.49,17.58,16.814,17.0,183300,0.0,1.0
2011-10-19,16.92,17.57,16.84,17.42,183000,16.92,17.57,16.84,17.42,183000,0.0,1.0
2011-10-20,17.29,17.34,16.44,16.92,160200,17.29,17.34,16.44,16.92,160200,0.0,1.0
2011-10-21,17.8,17.84,17.48,17.64,346300,17.8,17.84,17.48,17.64,346300,0.0,1.0
2011-10-24,18.54,18.7,17.78,17.83,396100,18.54,18.7,17.78,17.83,396100,0.0,1.0
2011-10-25,18.2125,18.36,18.0,18.34,296300,18.2125,18.36,18.0,18.34,296300,0.0,1.0
2011-10-26,19.3,19.31,17.88,17.88,574700,19.3,19.31,17.88,17.88,574700,0.0,1.0
2011-10-27,20.36,20.37,19.01,19.97,1283100,20.36,20.37,19.01,19.97,1283100,0.0,1.0
2011-10-28,19.95,20.56,19.62,20.16,332900,19.95,20.56,19.62,20.16,332900,0.0,1.0
2011-10-31,19.37,19.79,19.33,19.55,202100,19.37,19.79,19.33,19.55,202100,0.0,1.0
2011-11-01,18.3,18.71,17.9,18.58,341900,18.3,18.71,17.9,18.58,341900,0.0,1.0
2011-11-02,18.46,18.98,18.32,18.66,358300,18.46,18.98,18.32,18.66,358300,0.0,1.0
2011-11-03,18.93,19.0,18.31,18.69,319800,18.93,19.0,18.31,18.69,319800,0.0,1.0
2011-11-04,18.38,18.7,18.28,18.7,208600,18.38,18.7,18.28,18.7,208600,0.0,1.0
2011-11-07,18.69,18.73,18.0,18.38,261200,18.69,18.73,18.0,18.38,261200,0.0,1.0
2011-11-08,18.73,19.0,18.36,18.92,278600,18.73,19.0,18.36,18.92,278600,0.0,1.0
2011-11-09,17.88,18.42,17.85,18.11,221700,17.88,18.42,17.85,18.11,221700,0.0,1.0
2011-11-10,17.73,18.19,17.7,18.19,188400,17.73,18.19,17.7,18.19,188400,0.0,1.0
2011-11-11,18.42,18.49,17.98,17.98,180100,18.42,18.49,17.98,17.98,180100,0.0,1.0
2011-11-14,17.84,18.4572,17.72,18.34,152600,17.84,18.4572,17.72,18.34,152600,0.0,1.0
2011-11-15,17.96,18.13,17.57,17.9,205800,17.96,18.13,17.57,17.9,205800,0.0,1.0
2011-11-16,17.48,18.08,17.46,17.72,143400,17.48,18.08,17.46,17.72,143400,0.0,1.0
2011-11-17,17.09,17.61,17.0001,17.36,134900,17.09,17.61,17.0001,17.36,134900,0.0,1.0
2011-11-18,17.19,17.26,16.98,17.08,138400,17.19,17.26,16.98,17.08,138400,0.0,1.0
2011-11-21,16.97,17.34,16.75,17.15,150900,16.97,17.34,16.75,17.15,150900,0.0,1.0
2011-11-22,16.44,17.0,16.42,16.98,93700,16.44,17.0,16.42,16.98,93700,0.0,1.0
2011-11-23,15.98,16.34,15.91,16.29,119300,15.98,16.34,15.91,16.29,119300,0.0,1.0
2011-11-25,15.7,16.0301,15.62,15.81,87400,15.7,16.0301,15.62,15.81,87400,0.0,1.0
2011-11-28,16.57,16.57,16.13,16.24,188000,16.57,16.57,16.13,16.24,188000,0.0,1.0
2011-11-29,16.67,16.72,16.291,16.54,123700,16.67,16.72,16.291,16.54,123700,0.0,1.0
2011-11-30,18.0,18.015,17.19,17.38,389700,18.0,18.015,17.19,17.38,389700,0.0,1.0
2011-12-01,17.6,18.13,17.58,17.92,139800,17.6,18.13,17.58,17.92,139800,0.0,1.0
2011-12-02,17.45,17.9,17.41,17.9,87900,17.45,17.9,17.41,17.9,87900,0.0,1.0
2011-12-05,17.69,18.01,17.53,17.9771,135000,17.69,18.01,17.53,17.9771,135000,0.0,1.0
2011-12-06,17.88,18.01,17.34,17.7,251000,17.88,18.01,17.34,17.7,251000,0.0,1.0
2011-12-07,17.79,17.91,17.18,17.77,216100,17.79,17.91,17.18,17.77,216100,0.0,1.0
2011-12-08,17.4,17.81,17.38,17.45,187100,17.4,17.81,17.38,17.45,187100,0.0,1.0
2011-12-09,17.86,17.99,17.3926,17.5,169000,17.86,17.99,17.3926,17.5,169000,0.0,1.0
2011-12-12,17.52,17.6,17.14,17.6,101500,17.52,17.6,17.14,17.6,101500,0.0,1.0
2011-12-13,17.03,17.84,16.95,17.67,148700,17.03,17.84,16.95,17.67,148700,0.0,1.0
2011-12-14,16.39,16.97,16.29,16.82,259200,16.39,16.97,16.29,16.82,259200,0.0,1.0
2011-12-15,16.5,16.7,16.355,16.7,194800,16.5,16.7,16.355,16.7,194800,0.0,1.0
2011-12-16,16.81,17.04,16.43,16.66,299700,16.81,17.04,16.43,16.66,299700,0.0,1.0
2011-12-19,16.31,17.19,16.27,16.89,268300,16.31,17.19,16.27,16.89,268300,0.0,1.0
2011-12-20,17.85,17.85,16.39,16.76,311000,17.85,17.85,16.39,16.76,311000,0.0,1.0
2011-12-21,17.9,17.96,17.47,17.91,204300,17.9,17.96,17.47,17.91,204300,0.0,1.0
2011-12-22,18.32,18.34,17.9013,17.96,245600,18.32,18.34,17.9013,17.96,245600,0.0,1.0
2011-12-23,18.38,18.42,18.0,18.34,184300,18.38,18.42,18.0,18.34,184300,0.0,1.0
2011-12-27,18.44,18.65,18.0229,18.26,106600,18.44,18.65,18.0229,18.26,106600,0.0,1.0
2011-12-28,18.02,18.5,17.93,18.38,153400,18.02,18.5,17.93,18.38,153400,0.0,1.0
2011-12-29,18.54,18.62,18.12,18.14,193100,18.54,18.62,18.12,18.14,193100,0.0,1.0
2011-12-30,18.48,18.73,18.29,18.47,154800,18.48,18.73,18.29,18.47,154800,0.0,1.0
2012-01-03,19.2,19.3,18.67,18.67,272000,19.2,19.3,18.67,18.67,272000,0.0,1.0
2012-01-04,18.85,19.33,18.58,19.07,215800,18.85,19.33,18.58,19.07,215800,0.0,1.0
2012-01-05,19.15,19.47,18.34,18.69,212400,19.15,19.47,18.34,18.69,212400,0.0,1.0
2012-01-06,18.85,19.26,18.83,19.08,164200,18.85,19.26,18.83,19.08,164200,0.0,1.0
2012-01-09,18.87,19.02,18.66,18.93,317500,18.87,19.02,18.66,18.93,317500,0.0,1.0
2012-01-10,19.38,19.4799,19.0107,19.17,140000,19.38,19.4799,19.0107,19.17,140000,0.0,1.0
2012-01-11,19.39,19.45,19.07,19.3,120900,19.39,19.45,19.07,19.3,120900,0.0,1.0
2012-01-12,19.18,19.44,19.15,19.39,101900,19.18,19.44,19.15,19.39,101900,0.0,1.0
2012-01-13,18.65,19.045,18.4803,18.88,184300,18.65,19.045,18.4803,18.88,184300,0.0,1.0
2012-01-17,18.25,18.98,18.17,18.78,184700,18.25,18.98,18.17,18.78,184700,0.0,1.0
2012-01-18,19.15,19.19,18.25,18.25,165800,19.15,19.19,18.25,18.25,165800,0.0,1.0
2012-01-19,19.13,19.32,19.0,19.18,75600,19.13,19.32,19.0,19.18,75600,0.0,1.0
2012-01-20,18.89,19.24,18.79,19.08,118500,18.89,19.24,18.79,19.08,118500,0.0,1.0
2012-01-23,18.23,18.81,17.77,18.81,417800,18.23,18.81,17.77,18.81,417800,0.0,1.0
2012-01-24,18.53,18.57,17.92,18.15,175300,18.53,18.57,17.92,18.15,175300,0.0,1.0
2012-01-25,18.66,18.7,18.26,18.43,98000,18.66,18.7,18.26,18.43,98000,0.0,1.0
2012-01-26,18.64,18.78,18.43,18.78,96600,18.64,18.78,18.43,18.78,96600,0.0,1.0
2012-01-27,18.72,18.835,18.49,18.52,85400,18.72,18.835,18.49,18.52,85400,0.0,1.0
2012-01-30,18.12,18.71,17.97,18.58,181300,18.12,18.71,17.97,18.58,181300,0.0,1.0
2012-01-31,18.36,18.57,18.0895,18.29,186100,18.36,18.57,18.0895,18.29,186100,0.0,1.0
2012-02-01,18.68,18.72,18.4,18.5,182300,18.68,18.72,18.4,18.5,182300,0.0,1.0
2012-02-02,19.14,19.55,18.49,18.67,170300,19.14,19.55,18.49,18.67,170300,0.0,1.0
2012-02-03,19.3,20.01,19.23,19.53,219500,19.3,20.01,19.23,19.53,219500,0.0,1.0
2012-02-06,19.12,19.33,19.02,19.24,168800,19.12,19.33,19.02,19.24,168800,0.0,1.0
2012-02-07,19.03,19.26,18.8,19.08,169300,19.03,19.26,18.8,19.08,169300,0.0,1.0
2012-02-08,18.97,19.33,18.83,19.03,138700,18.97,19.33,18.83,19.03,138700,0.0,1.0
2012-02-09,18.96,19.11,18.77,19.03,108500,18.96,19.11,18.77,19.03,108500,0.0,1.0
2012-02-10,18.99,19.18,18.63,18.7,159800,18.99,19.18,18.63,18.7,159800,0.0,1.0
2012-02-13,19.31,19.41,19.09,19.24,146400,19.31,19.41,19.09,19.24,146400,0.0,1.0
2012-02-14,18.75,19.33,18.55,19.24,106000,18.75,19.33,18.55,19.24,106000,0.0,1.0
2012-02-15,18.61,19.17,18.52,18.89,184900,18.61,19.17,18.52,18.89,184900,0.0,1.0
2012-02-16,18.93,19.0,18.63,18.63,153700,18.93,19.0,18.63,18.63,153700,0.0,1.0
2012-02-17,18.68,19.06,18.64,19.06,107500,18.68,19.06,18.64,19.06,107500,0.0,1.0
2012-02-21,19.63,20.53,19.25,20.39,309700,19.63,20.53,19.25,20.39,309700,0.0,1.0
2012-02-22,19.6,19.84,19.17,19.66,347700,19.6,19.84,19.17,19.66,347700,0.0,1.0
2012-02-23,19.55,19.74,19.35,19.6,366600,19.55,19.74,19.35,19.6,366600,0.0,1.0
2012-02-24,19.44,19.6,19.42,19.52,96200,19.44,19.6,19.42,19.52,96200,0.0,1.0
2012-02-27,19.48,19.53,18.82,19.2,179900,19.48,19.53,18.82,19.2,179900,0.0,1.0
2012-02-28,19.17,19.56,19.06,19.56,165000,19.17,19.56,19.06,19.56,165000,0.0,1.0
2012-02-29,19.29,19.55,19.06,19.18,323600,19.29,19.55,19.06,19.18,323600,0.0,1.0
2012-03-01,18.75,19.38,18.75,19.35,147400,18.75,19.38,18.75,19.35,147400,0.0,1.0
2012-03-02,17.95,18.81,17.75,18.78,230400,17.95,18.81,17.75,18.78,230400,0.0,1.0
2012-03-05,18.04,18.12,17.64,17.86,127000,18.04,18.12,17.64,17.86,127000,0.0,1.0
2012-03-06,17.78,18.0,17.71,17.91,214800,17.78,18.0,17.71,17.91,214800,0.0,1.0
2012-03-07,17.8,17.84,17.64,17.78,108300,17.8,17.84,17.64,17.78,108300,0.0,1.0
2012-03-08,18.07,18.09,17.54,17.9,127100,18.07,18.09,17.54,17.9,127100,0.0,1.0
2012-03-09,18.06,18.49,17.78,18.04,206000,18.06,18.49,17.78,18.04,206000,0.0,1.0
2012-03-12,17.94,18.1,17.66,18.05,123200,17.94,18.1,17.66,18.05,123200,0.0,1.0
2012-03-13,18.03,18.14,17.74,18.14,154000,18.03,18.14,17.74,18.14,154000,0.0,1.0
2012-03-14,17.59,18.02,17.56,17.99,106600,17.59,18.02,17.56,17.99,106600,0.0,1.0
2012-03-15,18.01,18.02,17.5,17.59,175500,18.01,18.02,17.5,17.59,175500,0.0,1.0
2012-03-16,17.98,18.09,17.77,18.09,223200,17.98,18.09,17.77,18.09,223200,0.0,1.0
2012-03-19,18.43,18.75,17.74,17.92,196300,18.43,18.75,17.74,17.92,196300,0.0,1.0
2012-03-20,18.35,18.43,18.11,18.25,125800,18.35,18.43,18.11,18.25,125800,0.0,1.0
2012-03-21,19.29,19.62,18.32,18.41,385800,19.29,19.62,18.32,18.41,385800,0.0,1.0
2012-03-22,19.34,19.43,18.92,19.03,372500,19.34,19.43,18.92,19.03,372500,0.0,1.0
2012-03-23,19.64,19.67,19.06,19.38,158000,19.64,19.67,19.06,19.38,158000,0.0,1.0
2012-03-26,20.08,20.11,19.68,19.84,150600,20.08,20.11,19.68,19.84,150600,0.0,1.0
2012-03-27,20.37,20.47,19.8512,20.15,255800,20.37,20.47,19.8512,20.15,255800,0.0,1.0
2012-03-28,20.77,20.83,20.19,20.44,335600,20.77,20.83,20.19,20.44,335600,0.0,1.0
2012-03-29,20.75,20.84,20.3,20.65,461800,20.75,20.84,20.3,20.65,461800,0.0,1.0
2012-03-30,20.89,21.03,20.71,20.94,330500,20.89,21.03,20.71,20.94,330500,0.0,1.0
2012-04-02,21.28,21.32,20.88,20.89,258500,21.28,21.32,20.88,20.89,258500,0.0,1.0
2012-04-03,21.0,21.34,20.865,21.18,172700,21.0,21.34,20.865,21.18,172700,0.0,1.0
2012-04-04,20.66,20.7,20.28,20.7,158600,20.66,20.7,20.28,20.7,158600,0.0,1.0
2012-04-05,20.93,21.125,20.13,20.47,174200,20.93,21.125,20.13,20.47,174200,0.0,1.0
2012-04-09,20.27,20.59,20.195,20.45,239300,20.27,20.59,20.195,20.45,239300,0.0,1.0
2012-04-10,20.26,20.37,19.8,20.27,284300,20.26,20.37,19.8,20.27,284300,0.0,1.0
2012-04-11,20.53,20.67,20.2,20.43,257000,20.53,20.67,20.2,20.43,257000,0.0,1.0
2012-04-12,20.88,20.97,20.44,20.5,150000,20.88,20.97,20.44,20.5,150000,0.0,1.0
2012-04-13,20.43,20.78,20.42,20.73,85000,20.43,20.78,20.42,20.73,85000,0.0,1.0
2012-04-16,20.55,20.81,20.43,20.46,122700,20.55,20.81,20.43,20.46,122700,0.0,1.0
2012-04-17,20.86,21.1,20.64,20.75,128500,20.86,21.1,20.64,20.75,128500,0.0,1.0
2012-04-18,20.49,20.8,20.25,20.72,77300,20.49,20.8,20.25,20.72,77300,0.0,1.0
2012-04-19,20.29,20.78,20.07,20.49,184200,20.29,20.78,20.07,20.49,184200,0.0,1.0
2012-04-20,20.84,20.86,20.29,20.72,496100,20.84,20.86,20.29,20.72,496100,0.0,1.0
2012-04-23,20.85,21.28,20.31,21.27,267300,20.85,21.28,20.31,21.27,267300,0.0,1.0
2012-04-24,21.2,21.25,20.77,20.93,177500,21.2,21.25,20.77,20.93,177500,0.0,1.0
2012-04-25,21.22,22.5,21.09,21.5,564500,21.22,22.5,21.09,21.5,564500,0.0,1.0
2012-04-26,20.99,21.39,20.95,21.25,297000,20.99,21.39,20.95,21.25,297000,0.0,1.0
2012-04-27,21.51,21.66,20.81,20.99,956900,21.51,21.66,20.81,20.99,956900,0.0,1.0
2012-04-30,21.63,21.69,21.21,21.46,393800,21.63,21.69,21.21,21.46,393800,0.0,1.0
2012-05-01,21.75,22.38,21.47,21.58,259000,21.75,22.38,21.47,21.58,259000,0.0,1.0
2012-05-02,21.91,22.06,21.25,21.63,653300,21.91,22.06,21.25,21.63,653300,0.0,1.0
2012-05-03,21.52,21.82,21.41,21.82,186000,21.52,21.82,21.41,21.82,186000,0.0,1.0
2012-05-04,21.15,21.4,20.99,21.4,206300,21.15,21.4,20.99,21.4,206300,0.0,1.0
2012-05-07,21.32,21.62,20.93,21.05,513700,21.32,21.62,20.93,21.05,513700,0.0,1.0
2012-05-08,21.08,21.5,20.93,21.11,790600,21.08,21.5,20.93,21.11,790600,0.0,1.0
2012-05-09,20.74,20.84,20.5,20.77,159000,20.74,20.84,20.5,20.77,159000,0.0,1.0
2012-05-10,20.82,21.04,20.66,20.88,275000,20.82,21.04,20.66,20.88,275000,0.0,1.0
2012-05-11,20.53,20.91,20.44,20.62,162400,20.53,20.91,20.44,20.62,162400,0.0,1.0
2012-05-14,20.21,20.394,19.61,20.28,137500,20.21,20.394,19.61,20.28,137500,0.0,1.0
2012-05-15,20.1,20.42,19.995,20.15,176000,20.1,20.42,19.995,20.15,176000,0.0,1.0
2012-05-16,19.64,20.3,19.59,20.2,255600,19.64,20.3,19.59,20.2,255600,0.0,1.0
2012-05-17,18.94,19.6,18.805,19.54,367900,18.94,19.6,18.805,19.54,367900,0.0,1.0
2012-05-18,18.38,19.05,18.2275,18.91,268300,18.38,19.05,18.2275,18.91,268300,0.0,1.0
2012-05-21,18.79,18.9501,18.15,18.49,187800,18.79,18.9501,18.15,18.49,187800,0.0,1.0
2012-05-22,18.63,18.89,18.49,18.76,116000,18.63,18.89,18.49,18.76,116000,0.0,1.0
2012-05-23,18.77,18.825,18.22,18.41,83000,18.77,18.825,18.22,18.41,83000,0.0,1.0
2012-05-24,19.08,19.09,18.6,18.78,163200,19.08,19.09,18.6,18.78,163200,0.0,1.0
2012-05-25,18.79,19.1387,18.77,19.03,165800,18.79,19.1387,18.77,19.03,165800,0.0,1.0
2012-05-29,19.08,19.36,18.87,18.93,104300,19.08,19.36,18.87,18.93,104300,0.0,1.0
2012-05-30,18.39,18.96,18.32,18.87,150900,18.39,18.96,18.32,18.87,150900,0.0,1.0
2012-05-31,17.99,18.4483,17.85,18.43,253900,17.99,18.4483,17.85,18.43,253900,0.0,1.0
2012-06-01,17.33,17.77,17.33,17.62,190300,17.33,17.77,17.33,17.62,190300,0.0,1.0
2012-06-04,17.7,17.71,17.22,17.51,124800,17.7,17.71,17.22,17.51,124800,0.0,1.0
2012-06-05,17.66,17.8465,17.5101,17.57,241000,17.66,17.8465,17.5101,17.57,241000,0.0,1.0
2012-06-06,17.94,18.0,17.7,17.77,156500,17.94,18.0,17.7,17.77,156500,0.0,1.0
2012-06-07,17.57,18.3972,17.54,18.23,192900,17.57,18.3972,17.54,18.23,192900,0.0,1.0
2012-06-08,17.45,17.65,17.19,17.48,215300,17.45,17.65,17.19,17.48,215300,0.0,1.0
2012-06-11,16.85,17.8067,16.82,17.68,187500,16.85,17.8067,16.82,17.68,187500,0.0,1.0
2012-06-12,16.71,17.04,16.62,16.97,161200,16.71,17.04,16.62,16.97,161200,0.0,1.0
2012-06-13,16.26,16.64,16.2,16.64,233300,16.26,16.64,16.2,16.64,233300,0.0,1.0
2012-06-14,16.46,16.55,16.26,16.3,137400,16.46,16.55,16.26,16.3,137400,0.0,1.0
2012-06-15,16.5,16.55,16.27,16.4,281200,16.5,16.55,16.27,16.4,281200,0.0,1.0
2012-06-18,16.64,16.77,16.29,16.43,177500,16.64,16.77,16.29,16.43,177500,0.0,1.0
2012-06-19,16.67,16.94,16.6,16.67,211900,16.67,16.94,16.6,16.67,211900,0.0,1.0
2012-06-20,16.3,16.8391,16.17,16.63,326200,16.3,16.8391,16.17,16.63,326200,0.0,1.0
2012-06-21,15.99,16.6185,15.91,16.26,465400,15.99,16.6185,15.91,16.26,465400,0.0,1.0
2012-06-22,16.59,16.64,16.04,16.1,536900,16.59,16.64,16.04,16.1,536900,0.0,1.0
2012-06-25,16.39,16.52,16.22,16.28,298600,16.39,16.52,16.22,16.28,298600,0.0,1.0
2012-06-26,16.65,16.76,16.34,16.39,109900,16.65,16.76,16.34,16.39,109900,0.0,1.0
2012-06-27,16.68,16.78,16.53,16.64,107000,16.68,16.78,16.53,16.64,107000,0.0,1.0
2012-06-28,16.56,16.57,16.16,16.48,132900,16.56,16.57,16.16,16.48,132900,0.0,1.0
2012-06-29,17.07,17.13,16.7026,16.84,143700,17.07,17.13,16.7026,16.84,143700,0.0,1.0
2012-07-02,17.48,17.48,17.01,17.14,133600,17.48,17.48,17.01,17.14,133600,0.0,1.0
2012-07-03,17.98,17.98,17.2726,17.41,133600,17.98,17.98,17.2726,17.41,133600,0.0,1.0
2012-07-05,18.0,18.08,17.56,17.9,165800,18.0,18.08,17.56,17.9,165800,0.0,1.0
2012-07-06,17.67,17.9,17.4,17.79,166800,17.67,17.9,17.4,17.79,166800,0.0,1.0
2012-07-09,17.7,17.74,17.43,17.58,95700,17.7,17.74,17.43,17.58,95700,0.0,1.0
2012-07-10,17.48,17.82,17.42,17.75,134100,17.48,17.82,17.42,17.75,134100,0.0,1.0
2012-07-11,17.55,17.68,17.25,17.49,417700,17.55,17.68,17.25,17.49,417700,0.0,1.0
2012-07-12,17.46,17.55,17.24,17.37,108200,17.46,17.55,17.24,17.37,108200,0.0,1.0
2012-07-13,17.48,17.67,17.4,17.5,100200,17.48,17.67,17.4,17.5,100200,0.0,1.0
2012-07-16,17.17,17.4888,17.15,17.35,159900,17.17,17.4888,17.15,17.35,159900,0.0,1.0
2012-07-17,17.49,17.53,16.93,17.28,209000,17.49,17.53,16.93,17.28,209000,0.0,1.0
2012-07-18,18.06,18.08,17.4609,17.49,167000,18.06,18.08,17.4609,17.49,167000,0.0,1.0
2012-07-19,17.91,18.17,17.91,18.09,90100,17.91,18.17,17.91,18.09,90100,0.0,1.0
2012-07-20,17.45,17.91,17.41,17.73,154500,17.45,17.91,17.41,17.73,154500,0.0,1.0
2012-07-23,16.495,17.21,16.43,17.21,164900,16.495,17.21,16.43,17.21,164900,0.0,1.0
2012-07-24,16.11,16.64,15.97,16.6,824500,16.11,16.64,15.97,16.6,824500,0.0,1.0
2012-07-25,17.36,17.85,16.18,16.22,601000,17.36,17.85,16.18,16.22,601000,0.0,1.0
2012-07-26,18.16,18.25,17.69,17.69,255200,18.16,18.25,17.69,17.69,255200,0.0,1.0
2012-07-27,18.7,18.79,17.913,18.27,138900,18.7,18.79,17.913,18.27,138900,0.0,1.0
2012-07-30,18.23,18.84,18.14,18.71,128700,18.23,18.84,18.14,18.71,128700,0.0,1.0
2012-07-31,18.28,18.81,18.1619,18.21,176200,18.28,18.81,18.1619,18.21,176200,0.0,1.0
2012-08-01,17.335,18.58,17.3,18.31,163800,17.335,18.58,17.3,18.31,163800,0.0,1.0
2012-08-02,17.04,17.605,16.99,17.26,296500,17.04,17.605,16.99,17.26,296500,0.0,1.0
2012-08-03,17.7,17.85,17.32,17.43,397700,17.7,17.85,17.32,17.43,397700,0.0,1.0
2012-08-06,17.46,18.0,17.38,17.75,229800,17.46,18.0,17.38,17.75,229800,0.0,1.0
2012-08-07,17.7,17.92,17.4981,17.56,262200,17.7,17.92,17.4981,17.56,262200,0.0,1.0
2012-08-08,17.64,17.82,17.58,17.68,193800,17.64,17.82,17.58,17.68,193800,0.0,1.0
2012-08-09,17.87,18.07,17.45,17.65,164000,17.87,18.07,17.45,17.65,164000,0.0,1.0
2012-08-10,17.55,17.86,17.4601,17.86,155500,17.55,17.86,17.4601,17.86,155500,0.0,1.0
2012-08-13,17.79,17.96,17.31,17.48,691300,17.79,17.96,17.31,17.48,691300,0.0,1.0
2012-08-14,17.43,17.92,17.3,17.92,145200,17.43,17.92,17.3,17.92,145200,0.0,1.0
2012-08-15,17.55,17.6,17.3,17.38,98900,17.55,17.6,17.3,17.38,98900,0.0,1.0
2012-08-16,17.86,18.065,17.49,17.49,514800,17.86,18.065,17.49,17.49,514800,0.0,1.0
2012-08-17,18.04,18.085,17.83,17.83,123800,18.04,18.085,17.83,17.83,123800,0.0,1.0
2012-08-20,17.855,18.02,17.75,18.02,74700,17.855,18.02,17.75,18.02,74700,0.0,1.0
2012-08-21,17.66,17.98,17.59,17.91,222000,17.66,17.98,17.59,17.91,222000,0.0,1.0
2012-08-22,17.77,17.79,17.46,17.68,75200,17.77,17.79,17.46,17.68,75200,0.0,1.0
2012-08-23,17.73,17.81,17.52,17.8,262700,17.73,17.81,17.52,17.8,262700,0.0,1.0
2012-08-24,17.58,17.9,17.52,17.64,157500,17.58,17.9,17.52,17.64,157500,0.0,1.0
2012-08-27,17.67,17.84,17.45,17.68,105100,17.67,17.84,17.45,17.68,105100,0.0,1.0
2012-08-28,17.78,17.85,17.59,17.64,153000,17.78,17.85,17.59,17.64,153000,0.0,1.0
2012-08-29,17.88,17.99,17.6522,17.8,64800,17.88,17.99,17.6522,17.8,64800,0.0,1.0
2012-08-30,17.57,17.83,17.57,17.72,87200,17.57,17.83,17.57,17.72,87200,0.0,1.0
2012-08-31,17.76,17.81,17.51,17.76,201600,17.76,17.81,17.51,17.76,201600,0.0,1.0
2012-09-04,17.75,17.91,17.39,17.74,115900,17.75,17.91,17.39,17.74,115900,0.0,1.0
2012-09-05,17.64,17.85,17.56,17.85,507000,17.64,17.85,17.56,17.85,507000,0.0,1.0
2012-09-06,18.2401,18.35,17.75,17.75,193400,18.2401,18.35,17.75,17.75,193400,0.0,1.0
2012-09-07,18.41,18.49,18.27,18.39,212900,18.41,18.49,18.27,18.39,212900,0.0,1.0
2012-09-10,18.11,18.47,18.11,18.38,100000,18.11,18.47,18.11,18.38,100000,0.0,1.0
2012-09-11,17.81,18.22,17.73,18.14,84300,17.81,18.22,17.73,18.14,84300,0.0,1.0
2012-09-12,17.58,17.96,17.5,17.84,196500,17.58,17.96,17.5,17.84,196500,0.0,1.0
2012-09-13,18.1911,18.23,17.47,17.58,199600,18.1911,18.23,17.47,17.58,199600,0.0,1.0
2012-09-14,18.57,18.76,18.245,18.25,301800,18.57,18.76,18.245,18.25,301800,0.0,1.0
2012-09-17,18.57,18.66,18.3,18.4,362600,18.57,18.66,18.3,18.4,362600,0.0,1.0
2012-09-18,18.31,18.81,18.07,18.55,348700,18.31,18.81,18.07,18.55,348700,0.0,1.0
2012-09-19,18.13,18.4,18.1,18.37,266400,18.13,18.4,18.1,18.37,266400,0.0,1.0
2012-09-20,17.81,18.06,17.76,18.04,103500,17.81,18.06,17.76,18.04,103500,0.0,1.0
2012-09-21,17.78,18.0,17.77,18.0,281700,17.78,18.0,17.77,18.0,281700,0.0,1.0
2012-09-24,17.74,17.97,17.55,17.68,224300,17.74,17.97,17.55,17.68,224300,0.0,1.0
2012-09-25,17.5,18.0,17.435,17.8,247500,17.5,18.0,17.435,17.8,247500,0.0,1.0
2012-09-26,17.86,18.01,17.46,17.53,209200,17.86,18.01,17.46,17.53,209200,0.0,1.0
2012-09-27,18.47,18.57,17.7228,17.92,200400,18.47,18.57,17.7228,17.92,200400,0.0,1.0
2012-09-28,18.79,18.87,18.264,18.37,236800,18.79,18.87,18.264,18.37,236800,0.0,1.0
2012-10-01,19.16,19.17,18.7423,18.84,235800,19.16,19.17,18.7423,18.84,235800,0.0,1.0
2012-10-02,19.08,19.26,19.0,19.21,176800,19.08,19.26,19.0,19.21,176800,0.0,1.0
2012-10-03,19.15,19.22,19.0,19.11,161700,19.15,19.22,19.0,19.11,161700,0.0,1.0
2012-10-04,19.45,19.53,19.03,19.21,122100,19.45,19.53,19.03,19.21,122100,0.0,1.0
2012-10-05,19.52,19.68,19.361,19.49,142200,19.52,19.68,19.361,19.49,142200,0.0,1.0
2012-10-08,19.49,19.53,19.1001,19.39,111000,19.49,19.53,19.1001,19.39,111000,0.0,1.0
2012-10-09,19.34,19.52,19.08,19.49,162200,19.34,19.52,19.08,19.49,162200,0.0,1.0
2012-10-10,19.41,19.45,19.235,19.35,162300,19.41,19.45,19.235,19.35,162300,0.0,1.0
2012-10-11,19.63,19.72,19.43,19.46,151300,19.63,19.72,19.43,19.46,151300,0.0,1.0
2012-10-12,19.01,19.61,18.46,19.61,280700,19.01,19.61,18.46,19.61,280700,0.0,1.0
2012-10-15,19.41,19.57,18.96,19.05,164200,19.41,19.57,18.96,19.05,164200,0.0,1.0
2012-10-16,19.83,19.86,19.41,19.58,379200,19.83,19.86,19.41,19.58,379200,0.0,1.0
2012-10-17,19.91,20.11,19.7,19.85,158300,19.91,20.11,19.7,19.85,158300,0.0,1.0
2012-10-18,19.9,20.11,19.78,19.9,186500,19.9,20.11,19.78,19.9,186500,0.0,1.0
2012-10-19,19.69,19.82,19.6,19.77,190200,19.69,19.82,19.6,19.77,190200,0.0,1.0
2012-10-22,19.44,19.635,19.31,19.59,133600,19.44,19.635,19.31,19.59,133600,0.0,1.0
2012-10-23,19.29,19.452,19.011,19.21,137200,19.29,19.452,19.011,19.21,137200,0.0,1.0
2012-10-24,19.33,19.95,19.25,19.35,195600,19.33,19.95,19.25,19.35,195600,0.0,1.0
2012-10-25,20.41,20.42,19.46,19.55,240200,20.41,20.42,19.46,19.55,240200,0.0,1.0
2012-10-26,20.48,20.56,20.3,20.45,187400,20.48,20.56,20.3,20.45,187400,0.0,1.0
2012-10-31,20.29,20.64,20.26,20.43,296100,20.29,20.64,20.26,20.43,296100,0.0,1.0
2012-11-01,20.4484,20.71,20.25,20.28,251200,20.4484,20.71,20.25,20.28,251200,0.0,1.0
2012-11-02,19.9584,20.45,19.91,20.45,160600,19.9584,20.45,19.91,20.45,160600,0.0,1.0
2012-11-05,20.04,20.06,19.6,19.93,191900,20.04,20.06,19.6,19.93,191900,0.0,1.0
2012-11-06,20.1292,20.24,19.94,20.16,207000,20.1292,20.24,19.94,20.16,207000,0.0,1.0
2012-11-07,20.0423,20.22,19.71,19.82,253000,20.0423,20.22,19.71,19.82,253000,0.0,1.0
2012-11-08,19.86,20.2,19.85,19.97,198200,19.86,20.2,19.85,19.97,198200,0.0,1.0
2012-11-09,20.03,20.17,19.74,19.8,272100,20.03,20.17,19.74,19.8,272100,0.0,1.0
2012-11-12,20.3,20.54,20.1,20.12,300600,20.3,20.54,20.1,20.12,300600,0.0,1.0
2012-11-13,20.16,20.47,20.024,20.2,250000,20.16,20.47,20.024,20.2,250000,0.0,1.0
2012-11-14,20.105,20.26,19.99,20.26,161700,20.105,20.26,19.99,20.26,161700,0.0,1.0
2012-11-15,19.879,20.0799,19.67,20.05,175900,19.879,20.0799,19.67,20.05,175900,0.0,1.0
2012-11-16,20.2606,20.33,19.55,19.79,248400,20.2606,20.33,19.55,19.79,248400,0.0,1.0
2012-11-19,21.15,21.16,20.3,20.56,254400,21.15,21.16,20.3,20.56,254400,0.0,1.0
2012-11-20,21.07,21.1,20.8,21.03,185100,21.07,21.1,20.8,21.03,185100,0.0,1.0
2012-11-21,21.45,21.62,20.95,21.1,184200,21.45,21.62,20.95,21.1,184200,0.0,1.0
2012-11-23,21.73,21.8,21.35,21.48,87500,21.73,21.8,21.35,21.48,87500,0.0,1.0
2012-11-26,21.98,21.98,21.42,21.66,156700,21.98,21.98,21.42,21.66,156700,0.0,1.0
2012-11-27,21.76,22.18,21.68,21.96,140500,21.76,22.18,21.68,21.96,140500,0.0,1.0
2012-11-28,21.79,21.93,21.54,21.66,99500,21.79,21.93,21.54,21.66,99500,0.0,1.0
2012-11-29,22.31,22.42,21.79,21.95,174300,22.31,22.42,21.79,21.95,174300,0.0,1.0
2012-11-30,22.26,22.45,22.062,22.41,194400,22.26,22.45,22.062,22.41,194400,0.0,1.0
2012-12-03,22.22,22.5,22.1,22.43,279400,22.22,22.5,22.1,22.43,279400,0.0,1.0
2012-12-04,22.2096,22.29,22.02,22.22,265400,22.2096,22.29,22.02,22.22,265400,0.0,1.0
2012-12-05,22.7,23.06,22.07,22.28,243300,22.7,23.06,22.07,22.28,243300,0.0,1.0
2012-12-06,22.58,22.86,22.46,22.69,139200,22.58,22.86,22.46,22.69,139200,0.0,1.0
2012-12-07,22.55,22.65,22.355,22.64,173900,22.55,22.65,22.355,22.64,173900,0.0,1.0
2012-12-10,22.95,22.95,22.38,22.55,187400,22.95,22.95,22.38,22.55,187400,0.0,1.0
2012-12-11,23.63,23.7475,22.92,23.05,227200,23.63,23.7475,22.92,23.05,227200,0.0,1.0
2012-12-12,23.62,23.8,23.33,23.65,1044200,23.62,23.8,23.33,23.65,1044200,0.0,1.0
2012-12-13,23.5,23.66,23.35,23.58,222700,23.5,23.66,23.35,23.58,222700,0.0,1.0
2012-12-14,23.44,23.6585,23.12,23.12,413700,23.44,23.6585,23.12,23.12,413700,0.0,1.0
2012-12-17,23.12,23.31,22.66,23.18,513500,23.12,23.31,22.66,23.18,513500,0.0,1.0
2012-12-18,23.27,23.62,23.07,23.1,292700,23.27,23.62,23.07,23.1,292700,0.0,1.0
2012-12-19,23.5,23.58,23.18,23.22,296600,23.5,23.58,23.18,23.22,296600,0.0,1.0
2012-12-20,23.65,23.74,23.41,23.45,266300,23.65,23.74,23.41,23.45,266300,0.0,1.0
2012-12-21,23.53,23.79,23.16,23.42,493900,23.53,23.79,23.16,23.42,493900,0.0,1.0
2012-12-24,23.48,23.48,23.17,23.48,55800,23.48,23.48,23.17,23.48,55800,0.0,1.0
2012-12-26,23.31,23.7163,23.22,23.61,124500,23.31,23.7163,23.22,23.61,124500,0.0,1.0
2012-12-27,23.33,23.4476,22.47,23.29,342600,23.33,23.4476,22.47,23.29,342600,0.0,1.0
2012-12-28,23.2796,24.0,23.0,23.16,382300,23.2796,24.0,23.0,23.16,382300,0.0,1.0
2012-12-31,23.6,23.65,22.84,23.28,189800,23.6,23.65,22.84,23.28,189800,0.0,1.0
2013-01-02,23.92,24.09,23.63,24.09,430800,23.92,24.09,23.63,24.09,430800,0.0,1.0
2013-01-03,23.57,23.99,23.42,23.9,244000,23.57,23.99,23.42,23.9,244000,0.0,1.0
2013-01-04,23.69,23.74,23.46,23.73,198600,23.69,23.74,23.46,23.73,198600,0.0,1.0
2013-01-07,23.86,23.89,23.54,23.56,119300,23.86,23.89,23.54,23.56,119300,0.0,1.0
2013-01-08,23.85,23.96,23.55,23.75,148700,23.85,23.96,23.55,23.75,148700,0.0,1.0
2013-01-09,24.58,24.58,23.8,24.0,253500,24.58,24.58,23.8,24.0,253500,0.0,1.0
2013-01-10,24.55,24.77,24.13,24.77,171000,24.55,24.77,24.13,24.77,171000,0.0,1.0
2013-01-11,24.76,24.81,24.46,24.58,575300,24.76,24.81,24.46,24.58,575300,0.0,1.0
2013-01-14,24.72,25.19,24.52,24.83,242600,24.72,25.19,24.52,24.83,242600,0.0,1.0
2013-01-15,24.66,24.73,24.4102,24.54,121000,24.66,24.73,24.4102,24.54,121000,0.0,1.0
2013-01-16,24.52,24.71,24.45,24.56,108400,24.52,24.71,24.45,24.56,108400,0.0,1.0
2013-01-17,24.85,25.1,24.7,24.84,315700,24.85,25.1,24.7,24.84,315700,0.0,1.0
2013-01-18,24.72,24.9,24.58,24.76,180800,24.72,24.9,24.58,24.76,180800,0.0,1.0
2013-01-22,24.798,24.8001,24.53,24.77,125200,24.798,24.8001,24.53,24.77,125200,0.0,1.0
2013-01-23,24.67,24.91,24.65,24.85,78700,24.67,24.91,24.65,24.85,78700,0.0,1.0
2013-01-24,24.76,24.81,24.47,24.67,148400,24.76,24.81,24.47,24.67,148400,0.0,1.0
2013-01-25,24.69,24.92,24.54,24.84,118100,24.69,24.92,24.54,24.84,118100,0.0,1.0
2013-01-28,24.6,24.86,24.46,24.81,129000,24.6,24.86,24.46,24.81,129000,0.0,1.0
2013-01-29,24.6,24.63,24.33,24.53,142500,24.6,24.63,24.33,24.53,142500,0.0,1.0
2013-01-30,24.39,24.54,24.21,24.54,169400,24.39,24.54,24.21,24.54,169400,0.0,1.0
2013-01-31,24.47,24.58,24.38,24.42,242000,24.47,24.58,24.38,24.42,242000,0.0,1.0
2013-02-01,24.62,24.75,24.24,24.65,200100,24.62,24.75,24.24,24.65,200100,0.0,1.0
2013-02-04,24.27,24.58,24.08,24.47,168200,24.27,24.58,24.08,24.47,168200,0.0,1.0
2013-02-05,24.26,24.69,24.26,24.4,198800,24.26,24.69,24.26,24.4,198800,0.0,1.0
2013-02-06,24.75,24.85,24.16,24.16,227900,24.75,24.85,24.16,24.16,227900,0.0,1.0
2013-02-07,24.44,24.82,24.33,24.71,112700,24.44,24.82,24.33,24.71,112700,0.0,1.0
2013-02-08,24.62,24.85,24.31,24.53,209200,24.62,24.85,24.31,24.53,209200,0.0,1.0
2013-02-11,24.59,24.66,24.29,24.54,121400,24.59,24.66,24.29,24.54,121400,0.0,1.0
2013-02-12,24.509,25.0,24.5,24.63,292200,24.509,25.0,24.5,24.63,292200,0.0,1.0
2013-02-13,23.79,24.5863,23.29,24.48,612800,23.79,24.5863,23.29,24.48,612800,0.0,1.0
2013-02-14,23.91,24.16,23.63,23.81,291500,23.91,24.16,23.63,23.81,291500,0.0,1.0
2013-02-15,24.23,24.46,24.04,24.04,250100,24.23,24.46,24.04,24.04,250100,0.0,1.0
2013-02-19,24.8,24.9,24.26,24.26,206800,24.8,24.9,24.26,24.26,206800,0.0,1.0
2013-02-20,24.44,24.9,24.41,24.79,464200,24.44,24.9,24.41,24.79,464200,0.0,1.0
2013-02-21,23.7,24.58,23.39,24.39,262400,23.7,24.58,23.39,24.39,262400,0.0,1.0
2013-02-22,23.79,24.06,23.37,23.86,306700,23.79,24.06,23.37,23.86,306700,0.0,1.0
2013-02-25,23.24,23.9075,23.16,23.84,246900,23.24,23.9075,23.16,23.84,246900,0.0,1.0
2013-02-26,23.14,23.53,22.94,23.31,280400,23.14,23.53,22.94,23.31,280400,0.0,1.0
2013-02-27,23.86,23.92,23.08,23.13,506000,23.86,23.92,23.08,23.13,506000,0.0,1.0
2013-02-28,24.14,24.29,23.75,23.81,326300,24.14,24.29,23.75,23.81,326300,0.0,1.0
2013-03-01,24.56,24.72,23.92,23.92,271500,24.56,24.72,23.92,23.92,271500,0.0,1.0
2013-03-04,24.5,24.59,24.2,24.5,316600,24.5,24.59,24.2,24.5,316600,0.0,1.0
2013-03-05,24.77,24.8,24.284,24.68,112000,24.77,24.8,24.284,24.68,112000,0.0,1.0
2013-03-06,24.85,24.9,24.63,24.84,243500,24.85,24.9,24.63,24.84,243500,0.0,1.0
2013-03-07,24.57,24.86,24.52,24.83,131700,24.57,24.86,24.52,24.83,131700,0.0,1.0
2013-03-08,24.53,24.74,24.39,24.74,162600,24.53,24.74,24.39,24.74,162600,0.0,1.0
2013-03-11,24.38,24.5,24.33,24.5,147300,24.38,24.5,24.33,24.5,147300,0.0,1.0
2013-03-12,24.22,24.44,24.19,24.35,188500,24.22,24.44,24.19,24.35,188500,0.0,1.0
2013-03-13,24.18,24.3,24.01,24.16,316500,24.18,24.3,24.01,24.16,316500,0.0,1.0
2013-03-14,24.68,24.69,24.24,24.24,198100,24.68,24.69,24.24,24.24,198100,0.0,1.0
2013-03-15,24.29,24.715,23.72,24.71,336900,24.29,24.715,23.72,24.71,336900,0.0,1.0
2013-03-18,24.36,24.6,24.12,24.12,158900,24.36,24.6,24.12,24.12,158900,0.0,1.0
2013-03-19,24.26,24.53,24.03,24.35,188600,24.26,24.53,24.03,24.35,188600,0.0,1.0
2013-03-20,25.11,25.12,24.31,24.31,404300,25.11,25.12,24.31,24.31,404300,0.0,1.0
2013-03-21,25.3,25.39,24.9,24.97,211100,25.3,25.39,24.9,24.97,211100,0.0,1.0
2013-03-22,25.66,25.68,25.26,25.38,176100,25.66,25.68,25.26,25.38,176100,0.0,1.0
2013-03-25,25.93,26.08,25.43,25.82,300100,25.93,26.08,25.43,25.82,300100,0.0,1.0
2013-03-26,25.75,26.15,25.62,26.07,242200,25.75,26.15,25.62,26.07,242200,0.0,1.0
2013-03-27,25.96,25.97,25.441,25.61,127300,25.96,25.97,25.441,25.61,127300,0.0,1.0
2013-03-28,26.34,26.48,25.7027,25.8,270300,26.34,26.48,25.7027,25.8,270300,0.0,1.0
2013-04-01,26.15,26.38,25.92,26.25,198400,26.15,26.38,25.92,26.25,198400,0.0,1.0
2013-04-02,26.38,26.48,26.09,26.23,194200,26.38,26.48,26.09,26.23,194200,0.0,1.0
2013-04-03,26.66,26.7501,26.4,26.4,602900,26.66,26.7501,26.4,26.4,602900,0.0,1.0
2013-04-04,26.76,27.0,26.6,26.7,175400,26.76,27.0,26.6,26.7,175400,0.0,1.0
2013-04-05,26.54,26.64,25.99,26.31,397000,26.54,26.64,25.99,26.31,397000,0.0,1.0
2013-04-08,26.55,26.66,26.3,26.66,152900,26.55,26.66,26.3,26.66,152900,0.0,1.0
2013-04-09,26.55,26.76,26.45,26.54,551700,26.55,26.76,26.45,26.54,551700,0.0,1.0
2013-04-10,28.0,28.0,26.42,26.57,504500,28.0,28.0,26.42,26.57,504500,0.0,1.0
2013-04-11,28.04,28.25,27.93,28.0,145800,28.04,28.25,27.93,28.0,145800,0.0,1.0
2013-04-12,26.71,27.24,25.92,27.06,598100,26.71,27.24,25.92,27.06,598100,0.0,1.0
2013-04-15,26.0,26.7,25.92,26.55,292100,26.0,26.7,25.92,26.55,292100,0.0,1.0
2013-04-16,26.62,26.65,25.95,26.15,284700,26.62,26.65,25.95,26.15,284700,0.0,1.0
2013-04-17,26.42,26.7,25.91,26.48,275400,26.42,26.7,25.91,26.48,275400,0.0,1.0
2013-04-18,26.66,26.83,26.39,26.54,240200,26.66,26.83,26.39,26.54,240200,0.0,1.0
2013-04-19,27.23,27.31,26.41,26.65,232700,27.23,27.31,26.41,26.65,232700,0.0,1.0
2013-04-22,27.35,27.56,27.14,27.4,288700,27.35,27.56,27.14,27.4,288700,0.0,1.0
2013-04-23,28.02,28.02,27.272,27.56,222200,28.02,28.02,27.272,27.56,222200,0.0,1.0
2013-04-24,29.9,30.0,27.7,28.15,531500,29.9,30.0,27.7,28.15,531500,0.0,1.0
2013-04-25,29.64,30.6,29.58,30.0,259800,29.64,30.6,29.58,30.0,259800,0.0,1.0
2013-04-26,29.4,29.67,28.96,29.67,207500,29.4,29.67,28.96,29.67,207500,0.0,1.0
2013-04-29,30.1,30.3,29.47,29.58,157900,30.1,30.3,29.47,29.58,157900,0.0,1.0
2013-04-30,30.53,30.95,30.06,30.17,285900,30.53,30.95,30.06,30.17,285900,0.0,1.0
2013-05-01,29.99,30.71,29.82,30.36,266000,29.99,30.71,29.82,30.36,266000,0.0,1.0
2013-05-02,30.67,30.93,29.98,30.0,148700,30.67,30.93,29.98,30.0,148700,0.0,1.0
2013-05-03,31.33,31.97,30.93,30.94,600100,31.33,31.97,30.93,30.94,600100,0.0,1.0
2013-05-06,30.97,31.62,30.97,31.3,225600,30.97,31.62,30.97,31.3,225600,0.0,1.0
2013-05-07,31.25,31.25,30.83,30.97,221800,31.25,31.25,30.83,30.97,221800,0.0,1.0
2013-05-08,30.89,30.93,30.22,30.61,343200,30.89,30.93,30.22,30.61,343200,0.0,1.0
2013-05-09,31.0,31.06,30.7,30.76,111200,31.0,31.06,30.7,30.76,111200,0.0,1.0
2013-05-10,31.4,31.6,30.82,31.1,122300,31.4,31.6,30.82,31.1,122300,0.0,1.0
2013-05-13,31.68,31.69,31.17,31.33,122700,31.68,31.69,31.17,31.33,122700,0.0,1.0
2013-05-14,32.58,32.75,31.52,31.69,342400,32.58,32.75,31.52,31.69,342400,0.0,1.0
2013-05-15,32.26,32.61,32.033,32.5,225500,32.26,32.61,32.033,32.5,225500,0.0,1.0
2013-05-16,32.35,32.57,32.01,32.07,152100,32.35,32.57,32.01,32.07,152100,0.0,1.0
2013-05-17,32.57,32.85,32.36,32.37,230500,32.57,32.85,32.36,32.37,230500,0.0,1.0
2013-05-20,32.47,32.655,32.2,32.4,131800,32.47,32.655,32.2,32.4,131800,0.0,1.0
2013-05-21,32.38,32.67,32.25,32.51,98400,32.38,32.67,32.25,32.51,98400,0.0,1.0
2013-05-22,31.47,32.51,31.25,32.48,179000,31.47,32.51,31.25,32.48,179000,0.0,1.0
2013-05-23,31.28,31.47,31.08,31.29,190300,31.28,31.47,31.08,31.29,190300,0.0,1.0
2013-05-24,31.48,31.86,30.92,31.19,149100,31.48,31.86,30.92,31.19,149100,0.0,1.0
2013-05-28,31.58,32.045,31.2,31.94,220200,31.58,32.045,31.2,31.94,220200,0.0,1.0
2013-05-29,31.25,31.64,31.05,31.32,135700,31.25,31.64,31.05,31.32,135700,0.0,1.0
2013-05-30,31.08,31.52,30.93,31.28,304500,31.08,31.52,30.93,31.28,304500,0.0,1.0
2013-05-31,30.5,31.0,30.45,30.83,163000,30.5,31.0,30.45,30.83,163000,0.0,1.0
2013-06-03,30.69,31.15,30.2,30.68,319500,30.69,31.15,30.2,30.68,319500,0.0,1.0
2013-06-04,30.49,30.93,30.33,30.77,167100,30.49,30.93,30.33,30.77,167100,0.0,1.0
2013-06-05,29.78,30.48,29.66,30.46,100000,29.78,30.48,29.66,30.46,100000,0.0,1.0
2013-06-06,30.3,30.34,29.76,29.88,192700,30.3,30.34,29.76,29.88,192700,0.0,1.0
2013-06-07,31.28,31.39,30.53,30.53,256800,31.28,31.39,30.53,30.53,256800,0.0,1.0
2013-06-10,31.04,31.566,30.94,31.31,156800,31.04,31.566,30.94,31.31,156800,0.0,1.0
2013-06-11,30.78,31.015,30.26,30.65,161800,30.78,31.015,30.26,30.65,161800,0.0,1.0
2013-06-12,30.81,31.08,30.61,31.08,78200,30.81,31.08,30.61,31.08,78200,0.0,1.0
2013-06-13,31.12,31.2099,30.59,30.8,97800,31.12,31.2099,30.59,30.8,97800,0.0,1.0
2013-06-14,30.65,31.09,30.49,31.09,82100,30.65,31.09,30.49,31.09,82100,0.0,1.0
2013-06-17,31.17,31.33,30.56,30.96,94200,31.17,31.33,30.56,30.96,94200,0.0,1.0
2013-06-18,31.72,31.89,31.03,31.29,193400,31.72,31.89,31.03,31.29,193400,0.0,1.0
2013-06-19,31.48,31.81,28.83,31.72,157400,31.48,31.81,28.83,31.72,157400,0.0,1.0
2013-06-20,30.39,31.15,30.26,31.15,159500,30.39,31.15,30.26,31.15,159500,0.0,1.0
2013-06-21,30.28,30.54,29.88,30.52,284300,30.28,30.54,29.88,30.52,284300,0.0,1.0
2013-06-24,30.47,31.53,29.812,29.91,530600,30.47,31.53,29.812,29.91,530600,0.0,1.0
2013-06-25,30.82,31.05,30.044,30.69,198700,30.82,31.05,30.044,30.69,198700,0.0,1.0
2013-06-26,30.91,31.15,30.76,30.98,255000,30.91,31.15,30.76,30.98,255000,0.0,1.0
2013-06-27,31.43,31.6,30.71,31.09,335400,31.43,31.6,30.71,31.09,335400,0.0,1.0
2013-06-28,31.86,32.25,30.97,31.4,2201100,31.86,32.25,30.97,31.4,2201100,0.0,1.0
2013-07-01,32.63,32.81,31.91,32.0,230000,32.63,32.81,31.91,32.0,230000,0.0,1.0
2013-07-02,32.76,32.87,32.1,32.5,300500,32.76,32.87,32.1,32.5,300500,0.0,1.0
2013-07-03,32.88,33.24,32.25,32.46,73200,32.88,33.24,32.25,32.46,73200,0.0,1.0
2013-07-05,34.0,34.0,32.9,33.25,163200,34.0,34.0,32.9,33.25,163200,0.0,1.0
2013-07-08,33.5,34.21,33.43,34.0,134900,33.5,34.21,33.43,34.0,134900,0.0,1.0
2013-07-09,33.3,33.88,33.25,33.71,148300,33.3,33.88,33.25,33.71,148300,0.0,1.0
2013-07-10,33.35,33.43,33.06,33.27,113900,33.35,33.43,33.06,33.27,113900,0.0,1.0
2013-07-11,33.4,33.99,33.28,33.82,174600,33.4,33.99,33.28,33.82,174600,0.0,1.0
2013-07-12,33.1,33.68,33.05,33.3,230400,33.1,33.68,33.05,33.3,230400,0.0,1.0
2013-07-15,32.98,33.45,32.745,33.08,422600,32.98,33.45,32.745,33.08,422600,0.0,1.0
2013-07-16,33.27,33.31,32.62,32.94,324000,33.27,33.31,32.62,32.94,324000,0.0,1.0
2013-07-17,33.75,33.91,33.16,33.3,260000,33.75,33.91,33.16,33.3,260000,0.0,1.0
2013-07-18,34.42,34.42,33.801,33.9,319400,34.42,34.42,33.801,33.9,319400,0.0,1.0
2013-07-19,34.29,34.84,34.25,34.29,265300,34.29,34.84,34.25,34.29,265300,0.0,1.0
2013-07-22,34.11,34.34,34.04,34.11,236800,34.11,34.34,34.04,34.11,236800,0.0,1.0
2013-07-23,33.9,34.34,33.57,34.15,183300,33.9,34.34,33.57,34.15,183300,0.0,1.0
2013-07-24,35.75,36.14,33.91,35.0,732800,35.75,36.14,33.91,35.0,732800,0.0,1.0
2013-07-25,37.14,37.23,35.75,35.75,729900,37.14,37.23,35.75,35.75,729900,0.0,1.0
2013-07-26,36.73,36.85,36.46,36.72,553300,36.73,36.85,36.46,36.72,553300,0.0,1.0
2013-07-29,36.63,36.99,36.49,36.76,449500,36.63,36.99,36.49,36.76,449500,0.0,1.0
2013-07-30,36.94,37.0,36.75,36.92,275100,36.94,37.0,36.75,36.92,275100,0.0,1.0
2013-07-31,36.81,37.18,36.73,37.0,140700,36.81,37.18,36.73,37.0,140700,0.0,1.0
2013-08-01,38.01,38.09,37.11,37.18,218800,38.01,38.09,37.11,37.18,218800,0.0,1.0
2013-08-02,38.32,38.46,37.42,37.78,203500,38.32,38.46,37.42,37.78,203500,0.0,1.0
2013-08-05,37.88,38.63,37.57,38.38,269200,37.88,38.63,37.57,38.38,269200,0.0,1.0
2013-08-06,37.73,38.01,37.6,37.79,147300,37.73,38.01,37.6,37.79,147300,0.0,1.0
2013-08-07,37.51,37.77,37.485,37.705,121100,37.51,37.77,37.485,37.705,121100,0.0,1.0
2013-08-08,37.64,37.87,37.33,37.8,152900,37.64,37.87,37.33,37.8,152900,0.0,1.0
2013-08-09,37.53,37.62,37.24,37.47,54000,37.53,37.62,37.24,37.47,54000,0.0,1.0
2013-08-12,37.61,37.6796,37.32,37.32,330200,37.61,37.6796,37.32,37.32,330200,0.0,1.0
2013-08-13,37.73,37.92,37.235,37.68,87100,37.73,37.92,37.235,37.68,87100,0.0,1.0
2013-08-14,37.55,37.86,37.075,37.7,378400,37.55,37.86,37.075,37.7,378400,0.0,1.0
2013-08-15,36.79,37.42,36.68,37.13,303500,36.79,37.42,36.68,37.13,303500,0.0,1.0
2013-08-16,36.68,37.35,36.17,36.64,305900,36.68,37.35,36.17,36.64,305900,0.0,1.0
2013-08-19,36.7,37.1,36.37,36.72,233400,36.7,37.1,36.37,36.72,233400,0.0,1.0
2013-08-20,37.11,37.44,36.5999,36.77,137800,37.11,37.44,36.5999,36.77,137800,0.0,1.0
2013-08-21,36.96,37.31,36.582,36.92,123200,36.96,37.31,36.582,36.92,123200,0.0,1.0
2013-08-22,37.28,37.47,36.824,36.97,115700,37.28,37.47,36.824,36.97,115700,0.0,1.0
2013-08-23,36.59,37.32,36.48,37.31,83500,36.59,37.32,36.48,37.31,83500,0.0,1.0
2013-08-26,37.04,37.69,36.4,36.69,179400,37.04,37.69,36.4,36.69,179400,0.0,1.0
2013-08-27,35.36,36.74,35.28,36.6,126800,35.36,36.74,35.28,36.6,126800,0.0,1.0
2013-08-28,35.01,35.35,34.8,35.35,163200,35.01,35.35,34.8,35.35,163200,0.0,1.0
2013-08-29,35.21,35.31,34.7,35.02,279900,35.21,35.31,34.7,35.02,279900,0.0,1.0
2013-08-30,34.35,35.07,34.25,35.06,178000,34.35,35.07,34.25,35.06,178000,0.0,1.0
2013-09-03,35.13,35.6,34.73,34.73,176900,35.13,35.6,34.73,34.73,176900,0.0,1.0
2013-09-04,35.13,35.29,34.64,35.21,159000,35.13,35.29,34.64,35.21,159000,0.0,1.0
2013-09-05,35.7,35.78,35.24,35.28,151900,35.7,35.78,35.24,35.28,151900,0.0,1.0
2013-09-06,36.79,37.67,35.6,35.99,275000,36.79,37.67,35.6,35.99,275000,0.0,1.0
2013-09-09,37.09,37.12,36.66,36.89,136800,37.09,37.12,36.66,36.89,136800,0.0,1.0
2013-09-10,37.55,37.88,36.843,37.36,193700,37.55,37.88,36.843,37.36,193700,0.0,1.0
2013-09-11,37.36,37.65,37.2,37.35,196500,37.36,37.65,37.2,37.35,196500,0.0,1.0
2013-09-12,37.02,37.505,36.94,37.37,219500,37.02,37.505,36.94,37.37,219500,0.0,1.0
2013-09-13,37.18,37.634,36.41,37.17,219200,37.18,37.634,36.41,37.17,219200,0.0,1.0
2013-09-16,37.21,37.88,37.08,37.55,122800,37.21,37.88,37.08,37.55,122800,0.0,1.0
2013-09-17,37.46,37.65,36.91,37.11,114400,37.46,37.65,36.91,37.11,114400,0.0,1.0
2013-09-18,37.6,37.71,36.57,37.38,137400,37.6,37.71,36.57,37.38,137400,0.0,1.0
2013-09-19,37.08,37.73,36.8,37.73,174900,37.08,37.73,36.8,37.73,174900,0.0,1.0
2013-09-20,36.73,37.29,36.68,37.11,509400,36.73,37.29,36.68,37.11,509400,0.0,1.0
2013-09-23,36.82,36.98,36.46,36.73,175000,36.82,36.98,36.46,36.73,175000,0.0,1.0
2013-09-24,37.32,37.48,36.56,36.89,194900,37.32,37.48,36.56,36.89,194900,0.0,1.0
2013-09-25,37.24,37.635,36.9,37.29,181700,37.24,37.635,36.9,37.29,181700,0.0,1.0
2013-09-26,37.94,38.1,37.05,37.3,218100,37.94,38.1,37.05,37.3,218100,0.0,1.0
2013-09-27,38.6,38.6211,37.6,37.6,236500,38.6,38.6211,37.6,37.6,236500,0.0,1.0
2013-09-30,39.88,39.98,38.12,38.29,300800,39.88,39.98,38.12,38.29,300800,0.0,1.0
2013-10-01,40.39,40.73,39.71,39.9,471400,40.39,40.73,39.71,39.9,471400,0.0,1.0
2013-10-02,40.21,40.41,39.78,40.14,162700,40.21,40.41,39.78,40.14,162700,0.0,1.0
2013-10-03,40.23,40.49,40.01,40.15,325100,40.23,40.49,40.01,40.15,325100,0.0,1.0
2013-10-04,40.2,40.6,40.11,40.11,91600,40.2,40.6,40.11,40.11,91600,0.0,1.0
2013-10-07,39.92,40.25,39.56,40.0,130600,39.92,40.25,39.56,40.0,130600,0.0,1.0
2013-10-08,39.45,40.14,39.35,39.92,182400,39.45,40.14,39.35,39.92,182400,0.0,1.0
2013-10-09,39.32,40.15,39.28,39.49,155600,39.32,40.15,39.28,39.49,155600,0.0,1.0
2013-10-10,40.2,40.33,39.33,39.75,150800,40.2,40.33,39.33,39.75,150800,0.0,1.0
2013-10-11,40.26,40.689,40.05,40.06,267400,40.26,40.689,40.05,40.06,267400,0.0,1.0
2013-10-14,40.52,40.57,39.97,40.12,229300,40.52,40.57,39.97,40.12,229300,0.0,1.0
2013-10-15,41.5,41.758,40.36,40.51,261700,41.5,41.758,40.36,40.51,261700,0.0,1.0
2013-10-16,41.57,42.0,41.285,41.69,165600,41.57,42.0,41.285,41.69,165600,0.0,1.0
2013-10-17,42.41,42.43,41.38,41.38,299400,42.41,42.43,41.38,41.38,299400,0.0,1.0
2013-10-18,42.55,43.21,42.42,42.7,246500,42.55,43.21,42.42,42.7,246500,0.0,1.0
2013-10-21,42.6,42.76,42.12,42.48,172300,42.6,42.76,42.12,42.48,172300,0.0,1.0
2013-10-22,42.6,44.0,42.51,42.7,280800,42.6,44.0,42.51,42.7,280800,0.0,1.0
2013-10-23,43.36,43.9562,40.68,42.15,418900,43.36,43.9562,40.68,42.15,418900,0.0,1.0
2013-10-24,45.32,45.44,43.33,43.33,422200,45.32,45.44,43.33,43.33,422200,0.0,1.0
2013-10-25,44.68,45.4699,44.53,45.04,167700,44.68,45.4699,44.53,45.04,167700,0.0,1.0
2013-10-28,44.7,44.94,44.26,44.7,176000,44.7,44.94,44.26,44.7,176000,0.0,1.0
2013-10-29,44.74,45.63,44.01,44.97,162800,44.74,45.63,44.01,44.97,162800,0.0,1.0
2013-10-30,43.93,44.63,43.71,44.63,165100,43.93,44.63,43.71,44.63,165100,0.0,1.0
2013-10-31,43.4,44.06,43.33,43.93,214100,43.4,44.06,43.33,43.93,214100,0.0,1.0
2013-11-01,43.4,43.6,42.63,43.29,356000,43.4,43.6,42.63,43.29,356000,0.0,1.0
2013-11-04,43.33,43.64,42.6,43.64,235500,43.33,43.64,42.6,43.64,235500,0.0,1.0
2013-11-05,42.65,43.38,42.54,43.22,255800,42.65,43.38,42.54,43.22,255800,0.0,1.0
2013-11-06,43.07,43.49,42.81,42.87,180600,43.07,43.49,42.81,42.87,180600,0.0,1.0
2013-11-07,41.19,43.351,41.15,43.25,229700,41.19,43.351,41.15,43.25,229700,0.0,1.0
2013-11-08,44.45,44.64,41.07,41.4,419400,44.45,44.64,41.07,41.4,419400,0.0,1.0
2013-11-11,42.77,44.43,42.46,44.43,182800,42.77,44.43,42.46,44.43,182800,0.0,1.0
2013-11-12,43.79,43.98,42.65,42.65,240000,43.79,43.98,42.65,42.65,240000,0.0,1.0
2013-11-13,43.922,44.085,43.01,43.47,225500,43.922,44.085,43.01,43.47,225500,0.0,1.0
2013-11-14,44.43,45.19,43.6,43.95,268600,44.43,45.19,43.6,43.95,268600,0.0,1.0
2013-11-15,45.59,45.61,44.48,44.48,360600,45.59,45.61,44.48,44.48,360600,0.0,1.0
2013-11-18,45.78,46.05,45.3603,45.79,277900,45.78,46.05,45.3603,45.79,277900,0.0,1.0
2013-11-19,46.84,47.499,45.79,45.79,375800,46.84,47.499,45.79,45.79,375800,0.0,1.0
2013-11-20,46.94,47.22,46.14,47.0,368300,46.94,47.22,46.14,47.0,368300,0.0,1.0
2013-11-21,47.16,47.7,46.5,47.0,253100,47.16,47.7,46.5,47.0,253100,0.0,1.0
2013-11-22,48.66,48.78,47.2,47.38,304600,48.66,48.78,47.2,47.38,304600,0.0,1.0
2013-11-25,48.24,48.979,48.06,48.89,242300,48.24,48.979,48.06,48.89,242300,0.0,1.0
2013-11-26,48.01,48.63,47.97,48.22,235500,48.01,48.63,47.97,48.22,235500,0.0,1.0
2013-11-27,48.03,48.35,47.41,48.19,152500,48.03,48.35,47.41,48.19,152500,0.0,1.0
2013-11-29,48.45,48.62,47.66,48.34,99900,48.45,48.62,47.66,48.34,99900,0.0,1.0
2013-12-02,47.58,48.58,47.41,48.58,267300,47.58,48.58,47.41,48.58,267300,0.0,1.0
2013-12-03,47.33,48.08,47.09,47.38,260800,47.33,48.08,47.09,47.38,260800,0.0,1.0
2013-12-04,46.65,47.41,46.01,46.99,243300,46.65,47.41,46.01,46.99,243300,0.0,1.0
2013-12-05,46.36,46.925,46.09,46.52,278500,46.36,46.925,46.09,46.52,278500,0.0,1.0
2013-12-06,46.52,47.28,46.2576,46.69,244100,46.52,47.28,46.2576,46.69,244100,0.0,1.0
2013-12-09,46.12,46.82,45.871,46.43,208400,46.12,46.82,45.871,46.43,208400,0.0,1.0
2013-12-10,45.93,46.33,45.64,45.94,181400,45.93,46.33,45.64,45.94,181400,0.0,1.0
2013-12-11,45.44,46.255,45.07,46.0,183800,45.44,46.255,45.07,46.0,183800,0.0,1.0
2013-12-12,45.97,46.08,45.264,45.53,189200,45.97,46.08,45.264,45.53,189200,0.0,1.0
2013-12-13,47.83,47.89,45.922,46.21,325200,47.83,47.89,45.922,46.21,325200,0.0,1.0
2013-12-16,48.48,48.5,47.5,47.68,320500,48.48,48.5,47.5,47.68,320500,0.0,1.0
2013-12-17,48.44,48.5,47.93,48.5,243000,48.44,48.5,47.93,48.5,243000,0.0,1.0
2013-12-18,49.38,49.4305,48.165,48.5,307400,49.38,49.4305,48.165,48.5,307400,0.0,1.0
2013-12-19,48.91,49.413,48.73,49.08,326200,48.91,49.413,48.73,49.08,326200,0.0,1.0
2013-12-20,49.1,49.26,48.71,49.14,578300,49.1,49.26,48.71,49.14,578300,0.0,1.0
2013-12-23,49.28,49.33,48.8,49.17,157700,49.28,49.33,48.8,49.17,157700,0.0,1.0
2013-12-24,49.27,49.73,49.082,49.45,126600,49.27,49.73,49.082,49.45,126600,0.0,1.0
2013-12-26,49.37,50.0,49.02,49.19,224600,49.37,50.0,49.02,49.19,224600,0.0,1.0
2013-12-27,48.91,49.45,48.44,49.45,141600,48.91,49.45,48.44,49.45,141600,0.0,1.0
2013-12-30,48.5,48.96,48.39,48.96,137700,48.5,48.96,48.39,48.96,137700,0.0,1.0
2013-12-31,47.85,49.23,47.79,49.23,220400,47.85,49.23,47.79,49.23,220400,0.0,1.0
2014-01-02,47.55,47.76,46.61,47.41,323200,47.55,47.76,46.61,47.41,323200,0.0,1.0
2014-01-03,47.96,48.15,46.75,47.5,456800,47.96,48.15,46.75,47.5,456800,0.0,1.0
2014-01-06,46.38,48.13,46.33,48.05,474100,46.38,48.13,46.33,48.05,474100,0.0,1.0
2014-01-07,46.9,47.3098,46.67,46.67,362800,46.9,47.3098,46.67,46.67,362800,0.0,1.0
2014-01-08,46.32,47.175,46.26,46.87,299900,46.32,47.175,46.26,46.87,299900,0.0,1.0
2014-01-09,46.26,46.75,46.06,46.34,274300,46.26,46.75,46.06,46.34,274300,0.0,1.0
2014-01-10,46.59,46.63,45.47,46.33,282100,46.59,46.63,45.47,46.33,282100,0.0,1.0
2014-01-13,46.58,46.97,46.33,46.45,340000,46.58,46.97,46.33,46.45,340000,0.0,1.0
2014-01-14,47.13,47.39,46.371,46.67,277000,47.13,47.39,46.371,46.67,277000,0.0,1.0
2014-01-15,47.47,47.63,47.07,47.12,252300,47.47,47.63,47.07,47.12,252300,0.0,1.0
2014-01-16,47.52,48.54,47.24,47.24,272800,47.52,48.54,47.24,47.24,272800,0.0,1.0
2014-01-17,47.11,47.58,46.83,47.32,193800,47.11,47.58,46.83,47.32,193800,0.0,1.0
2014-01-21,47.11,47.76,46.83,47.46,209900,47.11,47.76,46.83,47.46,209900,0.0,1.0
2014-01-22,46.41,47.175,46.26,47.14,242800,46.41,47.175,46.26,47.14,242800,0.0,1.0
2014-01-23,42.83,46.308,42.73,46.22,621500,42.83,46.308,42.73,46.22,621500,0.0,1.0
2014-01-24,42.13,42.8,41.865,42.27,461700,42.13,42.8,41.865,42.27,461700,0.0,1.0
2014-01-27,41.3,42.42,40.98,42.12,397400,41.3,42.42,40.98,42.12,397400,0.0,1.0
2014-01-28,42.12,42.15,40.85,41.43,693400,42.12,42.15,40.85,41.43,693400,0.0,1.0
2014-01-29,42.28,42.54,41.46,41.64,354800,42.28,42.54,41.46,41.64,354800,0.0,1.0
2014-01-30,43.17,43.36,42.51,42.73,273500,43.17,43.36,42.51,42.73,273500,0.0,1.0
2014-01-31,42.86,43.412,42.161,42.33,356300,42.86,43.412,42.161,42.33,356300,0.0,1.0
2014-02-03,41.4,43.18,40.82,42.84,387600,41.4,43.18,40.82,42.84,387600,0.0,1.0
2014-02-04,41.65,41.98,40.8,41.63,284600,41.65,41.98,40.8,41.63,284600,0.0,1.0
2014-02-05,42.02,42.21,40.64,41.5,254100,42.02,42.21,40.64,41.5,254100,0.0,1.0
2014-02-06,42.5,42.64,41.92,42.13,210200,42.5,42.64,41.92,42.13,210200,0.0,1.0
2014-02-07,42.95,42.98,42.35,42.7,372300,42.95,42.98,42.35,42.7,372300,0.0,1.0
2014-02-10,43.66,43.925,42.7,42.87,463400,43.66,43.925,42.7,42.87,463400,0.0,1.0
2014-02-11,44.05,44.14,43.29,43.59,355000,44.05,44.14,43.29,43.59,355000,0.0,1.0
2014-02-12,38.1,44.05,37.29,42.0,2306500,38.1,44.05,37.29,42.0,2306500,0.0,1.0
2014-02-13,39.44,40.23,38.4001,39.0,936400,39.44,40.23,38.4001,39.0,936400,0.0,1.0
2014-02-14,38.55,39.38,38.23,39.38,326800,38.55,39.38,38.23,39.38,326800,0.0,1.0
2014-02-18,37.8,38.77,37.72,38.51,499600,37.8,38.77,37.72,38.51,499600,0.0,1.0
2014-02-19,36.25,37.8,36.24,37.58,904900,36.25,37.8,36.24,37.58,904900,0.0,1.0
2014-02-20,36.33,36.66,36.18,36.46,811600,36.33,36.66,36.18,36.46,811600,0.0,1.0
2014-02-21,36.26,36.4774,36.1628,36.4,345700,36.26,36.4774,36.1628,36.4,345700,0.0,1.0
2014-02-24,36.8,36.99,36.28,36.37,445800,36.8,36.99,36.28,36.37,445800,0.0,1.0
2014-02-25,37.35,37.45,36.62,36.62,1300700,37.35,37.45,36.62,36.62,1300700,0.0,1.0
2014-02-26,37.91,38.25,36.91,37.48,969000,37.91,38.25,36.91,37.48,969000,0.0,1.0
2014-02-27,38.48,38.7,37.54,37.66,663100,38.48,38.7,37.54,37.66,663100,0.0,1.0
2014-02-28,38.26,39.09,38.04,38.52,580100,38.26,39.09,38.04,38.52,580100,0.0,1.0
2014-03-03,36.59,38.2568,36.15,37.99,567500,36.59,38.2568,36.15,37.99,567500,0.0,1.0
2014-03-04,36.92,37.47,36.606,37.09,684300,36.92,37.47,36.606,37.09,684300,0.0,1.0
2014-03-05,36.5,36.86,36.3,36.76,334300,36.5,36.86,36.3,36.76,334300,0.0,1.0
2014-03-06,36.48,36.83,36.185,36.7,216400,36.48,36.83,36.185,36.7,216400,0.0,1.0
2014-03-07,36.29,36.93,36.24,36.74,392300,36.29,36.93,36.24,36.74,392300,0.0,1.0
2014-03-10,36.21,36.68,36.05,36.31,180100,36.21,36.68,36.05,36.31,180100,0.0,1.0
2014-03-11,37.89,38.25,36.57,36.9,1472400,37.89,38.25,36.57,36.9,1472400,0.0,1.0
2014-03-12,38.52,38.65,37.23,38.65,498200,38.52,38.65,37.23,38.65,498200,0.0,1.0
2014-03-13,38.29,39.13,38.12,38.68,374600,38.29,39.13,38.12,38.68,374600,0.0,1.0
2014-03-14,39.0,39.25,37.998,38.17,446300,39.0,39.25,37.998,38.17,446300,0.0,1.0
2014-03-17,39.75,40.22,39.0,39.09,426200,39.75,40.22,39.0,39.09,426200,0.0,1.0
2014-03-18,40.18,40.45,39.31,39.77,223600,40.18,40.45,39.31,39.77,223600,0.0,1.0
2014-03-19,40.99,41.09,39.87,40.32,431800,40.99,41.09,39.87,40.32,431800,0.0,1.0
2014-03-20,41.52,41.54,40.7,40.93,267800,41.52,41.54,40.7,40.93,267800,0.0,1.0
2014-03-21,41.93,42.17,41.42,41.62,457600,41.93,42.17,41.42,41.62,457600,0.0,1.0
2014-03-24,41.76,41.985,41.34,41.96,549000,41.76,41.985,41.34,41.96,549000,0.0,1.0
2014-03-25,41.65,42.33,41.38,41.93,552300,41.65,42.33,41.38,41.93,552300,0.0,1.0
2014-03-26,41.455,42.17,41.2501,41.92,309700,41.455,42.17,41.2501,41.92,309700,0.0,1.0
2014-03-27,41.51,41.63,41.04,41.44,238900,41.51,41.63,41.04,41.44,238900,0.0,1.0
2014-03-28,40.79,41.76,40.56,41.5,248500,40.79,41.76,40.56,41.5,248500,0.0,1.0
2014-03-31,41.59,41.73,40.7575,40.99,317500,41.59,41.73,40.7575,40.99,317500,0.0,1.0
2014-04-01,43.59,43.62,41.456,41.61,363700,43.59,43.62,41.456,41.61,363700,0.0,1.0
2014-04-02,42.1,43.99,42.04,43.76,412800,42.1,43.99,42.04,43.76,412800,0.0,1.0
2014-04-03,42.42,42.52,41.57,42.23,223400,42.42,42.52,41.57,42.23,223400,0.0,1.0
2014-04-04,41.43,43.118,41.23,42.72,238600,41.43,43.118,41.23,42.72,238600,0.0,1.0
2014-04-07,41.12,42.28,40.985,41.2,612800,41.12,42.28,40.985,41.2,612800,0.0,1.0
2014-04-08,42.04,42.46,40.69,41.12,354000,42.04,42.46,40.69,41.12,354000,0.0,1.0
2014-04-09,42.14,42.7,41.65,42.32,324600,42.14,42.7,41.65,42.32,324600,0.0,1.0
2014-04-10,40.7,42.45,40.55,41.99,429000,40.7,42.45,40.55,41.99,429000,0.0,1.0
2014-04-11,39.55,40.765,39.21,40.28,398700,39.55,40.765,39.21,40.28,398700,0.0,1.0
2014-04-14,40.21,40.29,39.41,39.97,339800,40.21,40.29,39.41,39.97,339800,0.0,1.0
2014-04-15,40.49,40.7174,39.44,40.22,272300,40.49,40.7174,39.44,40.22,272300,0.0,1.0
2014-04-16,40.79,41.42,40.19,40.85,140900,40.79,41.42,40.19,40.85,140900,0.0,1.0
2014-04-17,42.44,44.88,41.86,44.03,533100,42.44,44.88,41.86,44.03,533100,0.0,1.0
2014-04-21,42.87,43.73,42.49,42.65,361600,42.87,43.73,42.49,42.65,361600,0.0,1.0
2014-04-22,44.83,44.85,42.81,42.81,403500,44.83,44.85,42.81,42.81,403500,0.0,1.0
2014-04-23,44.92,45.28,44.44,44.8,416400,44.92,45.28,44.44,44.8,416400,0.0,1.0
2014-04-24,45.31,46.07,44.52,45.25,317800,45.31,46.07,44.52,45.25,317800,0.0,1.0
2014-04-25,44.33,45.58,43.68,45.2,267800,44.33,45.58,43.68,45.2,267800,0.0,1.0
2014-04-28,43.86,44.91,42.51,44.57,414700,43.86,44.91,42.51,44.57,414700,0.0,1.0
2014-04-29,44.1,44.43,43.53,43.92,421100,44.1,44.43,43.53,43.92,421100,0.0,1.0
2014-04-30,45.99,46.98,43.0,43.81,489500,45.99,46.98,43.0,43.81,489500,0.0,1.0
2014-05-01,46.67,46.82,45.65,45.97,442300,46.67,46.82,45.65,45.97,442300,0.0,1.0
2014-05-02,46.38,46.83,45.84,46.83,314600,46.38,46.83,45.84,46.83,314600,0.0,1.0
2014-05-05,46.16,47.0,45.67,46.15,314800,46.16,47.0,45.67,46.15,314800,0.0,1.0
2014-05-06,45.98,46.674,45.77,46.15,423200,45.98,46.674,45.77,46.15,423200,0.0,1.0
2014-05-07,45.46,46.9899,44.76,46.17,227300,45.46,46.9899,44.76,46.17,227300,0.0,1.0
2014-05-08,44.82,46.06,44.6,45.27,258700,44.82,46.06,44.6,45.27,258700,0.0,1.0
2014-05-09,45.06,45.16,44.41,44.56,182100,45.06,45.16,44.41,44.56,182100,0.0,1.0
2014-05-12,45.91,46.61,45.25,45.25,289000,45.91,46.61,45.25,45.25,289000,0.0,1.0
2014-05-13,45.08,46.04,45.02,45.73,272300,45.08,46.04,45.02,45.73,272300,0.0,1.0
2014-05-14,44.79,45.004,44.25,45.0,247900,44.79,45.004,44.25,45.0,247900,0.0,1.0
2014-05-15,44.64,44.87,44.01,44.63,265400,44.64,44.87,44.01,44.63,265400,0.0,1.0
2014-05-16,45.1,45.18,44.36,44.56,185700,45.1,45.18,44.36,44.56,185700,0.0,1.0
2014-05-19,45.5,45.9,45.0,45.0,216300,45.5,45.9,45.0,45.0,216300,0.0,1.0
2014-05-20,44.75,45.37,44.21,45.37,237700,44.75,45.37,44.21,45.37,237700,0.0,1.0
2014-05-21,45.74,46.23,44.86,45.19,416300,45.74,46.23,44.86,45.19,416300,0.0,1.0
2014-05-22,45.85,46.12,45.47,45.67,319000,45.85,46.12,45.47,45.67,319000,0.0,1.0
2014-05-23,46.15,46.32,45.754,45.92,312100,46.15,46.32,45.754,45.92,312100,0.0,1.0
2014-05-27,47.19,47.41,46.03,46.37,279800,47.19,47.41,46.03,46.37,279800,0.0,1.0
2014-05-28,47.84,48.11,46.75,47.14,510400,47.84,48.11,46.75,47.14,510400,0.0,1.0
2014-05-29,47.99,48.0,47.17,48.0,284800,47.99,48.0,47.17,48.0,284800,0.0,1.0
2014-05-30,47.14,48.105,46.77,47.88,318300,47.14,48.105,46.77,47.88,318300,0.0,1.0
2014-06-02,46.88,47.1901,46.1,47.1,218700,46.88,47.1901,46.1,47.1,218700,0.0,1.0
2014-06-03,46.51,47.11,45.86,46.76,195800,46.51,47.11,45.86,46.76,195800,0.0,1.0
2014-06-04,46.42,46.8,45.76,46.24,285500,46.42,46.8,45.76,46.24,285500,0.0,1.0
2014-06-05,46.76,46.81,45.93,46.67,279500,46.76,46.81,45.93,46.67,279500,0.0,1.0
2014-06-06,49.21,49.6,46.98,47.0,549000,49.21,49.6,46.98,47.0,549000,0.0,1.0
2014-06-09,48.88,49.11,48.58,49.11,199900,48.88,49.11,48.58,49.11,199900,0.0,1.0
2014-06-10,48.58,48.76,48.1001,48.58,209300,48.58,48.76,48.1001,48.58,209300,0.0,1.0
2014-06-11,48.11,48.86,47.9501,48.28,294900,48.11,48.86,47.9501,48.28,294900,0.0,1.0
2014-06-12,47.09,48.14,47.07,48.14,133100,47.09,48.14,47.07,48.14,133100,0.0,1.0
2014-06-13,46.57,47.71,46.5,47.31,268700,46.57,47.71,46.5,47.31,268700,0.0,1.0
2014-06-16,46.69,47.278,46.22,46.56,147900,46.69,47.278,46.22,46.56,147900,0.0,1.0
2014-06-17,47.19,47.41,46.51,46.58,207000,47.19,47.41,46.51,46.58,207000,0.0,1.0
2014-06-18,48.42,48.52,47.17,47.44,265900,48.42,48.52,47.17,47.44,265900,0.0,1.0
2014-06-19,48.92,48.98,48.05,48.43,285500,48.92,48.98,48.05,48.43,285500,0.0,1.0
2014-06-20,49.23,49.32,48.73,49.06,497500,49.23,49.32,48.73,49.06,497500,0.0,1.0
2014-06-23,48.12,49.2,47.76,49.2,262900,48.12,49.2,47.76,49.2,262900,0.0,1.0
2014-06-24,47.61,48.2,47.525,47.82,365100,47.61,48.2,47.525,47.82,365100,0.0,1.0
2014-06-25,48.14,48.21,46.791,47.35,179600,48.14,48.21,46.791,47.35,179600,0.0,1.0
2014-06-26,48.37,48.42,47.55,48.36,169000,48.37,48.42,47.55,48.36,169000,0.0,1.0
2014-06-27,48.65,48.79,47.99,48.07,257500,48.65,48.79,47.99,48.07,257500,0.0,1.0
2014-06-30,48.24,48.93,47.9,48.61,376300,48.24,48.93,47.9,48.61,376300,0.0,1.0
2014-07-01,49.58,50.05,48.018,48.28,326000,49.58,50.05,48.018,48.28,326000,0.0,1.0
2014-07-02,48.99,49.9,48.79,49.33,328100,48.99,49.9,48.79,49.33,328100,0.0,1.0
2014-07-03,49.79,50.32,48.784,49.08,252100,49.79,50.32,48.784,49.08,252100,0.0,1.0
2014-07-07,48.68,49.55,48.66,49.55,157900,48.68,49.55,48.66,49.55,157900,0.0,1.0
2014-07-08,47.54,48.455,47.32,48.44,165700,47.54,48.455,47.32,48.44,165700,0.0,1.0
2014-07-09,47.68,47.75,47.18,47.49,262500,47.68,47.75,47.18,47.49,262500,0.0,1.0
2014-07-10,46.43,47.01,46.24,46.72,276700,46.43,47.01,46.24,46.72,276700,0.0,1.0
2014-07-11,46.63,46.91,46.05,46.33,216500,46.63,46.91,46.05,46.33,216500,0.0,1.0
2014-07-14,48.41,48.49,46.66,47.1,303600,48.41,48.49,46.66,47.1,303600,0.0,1.0
2014-07-15,47.98,48.6699,47.35,48.4,329300,47.98,48.6699,47.35,48.4,329300,0.0,1.0
2014-07-16,47.9,48.85,47.465,48.31,273600,47.9,48.85,47.465,48.31,273600,0.0,1.0
2014-07-17,47.26,48.27,47.08,47.65,329400,47.26,48.27,47.08,47.65,329400,0.0,1.0
2014-07-18,48.03,48.32,46.94,47.11,173100,48.03,48.32,46.94,47.11,173100,0.0,1.0
2014-07-21,47.61,47.92,47.09,47.73,117500,47.61,47.92,47.09,47.73,117500,0.0,1.0
2014-07-22,48.31,48.77,47.698,47.79,155200,48.31,48.77,47.698,47.79,155200,0.0,1.0
2014-07-23,48.63,48.98,48.02,48.31,154200,48.63,48.98,48.02,48.31,154200,0.0,1.0
2014-07-24,47.43,48.7975,47.3,48.73,132400,47.43,48.7975,47.3,48.73,132400,0.0,1.0
2014-07-25,46.28,47.24,45.68,46.97,297700,46.28,47.24,45.68,46.97,297700,0.0,1.0
2014-07-28,45.96,46.35,45.3,46.3,216500,45.96,46.35,45.3,46.3,216500,0.0,1.0
2014-07-29,47.5,47.6,45.93,46.22,342600,47.5,47.6,45.93,46.22,342600,0.0,1.0
2014-07-30,49.92,50.0,47.4,50.0,530000,49.92,50.0,47.4,50.0,530000,0.0,1.0
2014-07-31,50.04,50.3699,49.3601,49.42,493800,50.04,50.3699,49.3601,49.42,493800,0.0,1.0
2014-08-01,50.34,50.53,49.44,49.8,363700,50.34,50.53,49.44,49.8,363700,0.0,1.0
2014-08-04,50.36,50.74,49.39,50.41,250400,50.36,50.74,49.39,50.41,250400,0.0,1.0
2014-08-05,50.23,50.69,49.45,50.1,233500,50.23,50.69,49.45,50.1,233500,0.0,1.0
2014-08-06,50.33,50.64,49.63,49.87,228300,50.33,50.64,49.63,49.87,228300,0.0,1.0
2014-08-07,49.89,50.73,49.82,50.62,454700,49.89,50.73,49.82,50.62,454700,0.0,1.0
2014-08-08,50.86,50.95,49.78,49.86,462100,50.86,50.95,49.78,49.86,462100,0.0,1.0
2014-08-11,51.69,51.87,50.73,51.09,305000,51.69,51.87,50.73,51.09,305000,0.0,1.0
2014-08-12,51.53,51.9,51.3,51.57,363900,51.53,51.9,51.3,51.57,363900,0.0,1.0
2014-08-13,51.91,52.0,51.18,51.64,232400,51.91,52.0,51.18,51.64,232400,0.0,1.0
2014-08-14,51.91,52.37,51.66,51.9,334400,51.91,52.37,51.66,51.9,334400,0.0,1.0
2014-08-15,51.77,52.5,50.59,52.47,266200,51.77,52.5,50.59,52.47,266200,0.0,1.0
2014-08-18,53.16,53.6,52.22,52.22,362300,53.16,53.6,52.22,52.22,362300,0.0,1.0
2014-08-19,53.43,53.52,52.69,53.16,233100,53.43,53.52,52.69,53.16,233100,0.0,1.0
2014-08-20,53.16,53.24,52.7,53.12,121600,53.16,53.24,52.7,53.12,121600,0.0,1.0
2014-08-21,52.65,53.36,52.15,53.12,185000,52.65,53.36,52.15,53.12,185000,0.0,1.0
2014-08-22,51.97,52.86,51.38,52.76,363300,51.97,52.86,51.38,52.76,363300,0.0,1.0
2014-08-25,51.55,52.56,51.5,52.19,178800,51.55,52.56,51.5,52.19,178800,0.0,1.0
2014-08-26,51.97,52.02,51.29,51.83,253100,51.97,52.02,51.29,51.83,253100,0.0,1.0
2014-08-27,52.08,52.18,51.66,51.98,209100,52.08,52.18,51.66,51.98,209100,0.0,1.0
2014-08-28,52.11,52.35,51.3765,51.64,304300,52.11,52.35,51.3765,51.64,304300,0.0,1.0
2014-08-29,53.3,53.82,51.51,52.21,477900,53.3,53.82,51.51,52.21,477900,0.0,1.0
2014-09-02,53.78,54.66,53.22,53.31,414800,53.78,54.66,53.22,53.31,414800,0.0,1.0
2014-09-03,53.15,54.01,52.99,54.01,217400,53.15,54.01,52.99,54.01,217400,0.0,1.0
2014-09-04,52.7,53.76,52.67,53.44,152300,52.7,53.76,52.67,53.44,152300,0.0,1.0
2014-09-05,51.95,52.6,51.67,52.48,212300,51.95,52.6,51.67,52.48,212300,0.0,1.0
2014-09-08,51.65,52.75,51.32,51.87,286200,51.65,52.75,51.32,51.87,286200,0.0,1.0
2014-09-09,51.09,51.84,50.15,51.38,370700,51.09,51.84,50.15,51.38,370700,0.0,1.0
2014-09-10,51.16,51.5,50.77,51.18,245600,51.16,51.5,50.77,51.18,245600,0.0,1.0
2014-09-11,50.52,51.04,50.27,50.98,161500,50.52,51.04,50.27,50.98,161500,0.0,1.0
2014-09-12,49.33,50.41,48.87,50.41,289600,49.33,50.41,48.87,50.41,289600,0.0,1.0
2014-09-15,49.0,49.54,48.51,49.15,282400,49.0,49.54,48.51,49.15,282400,0.0,1.0
2014-09-16,47.98,49.39,47.89,49.04,292500,47.98,49.39,47.89,49.04,292500,0.0,1.0
2014-09-17,48.18,48.65,47.8,47.92,414400,48.18,48.65,47.8,47.92,414400,0.0,1.0
2014-09-18,49.8,50.06,47.9985,48.48,362400,49.8,50.06,47.9985,48.48,362400,0.0,1.0
2014-09-19,49.12,50.01,48.62,49.96,441500,49.12,50.01,48.62,49.96,441500,0.0,1.0
2014-09-22,48.19,49.17,48.14,48.82,210200,48.19,49.17,48.14,48.82,210200,0.0,1.0
2014-09-23,47.94,48.7,47.89,48.21,238000,47.94,48.7,47.89,48.21,238000,0.0,1.0
2014-09-24,49.22,49.26,47.47,48.11,260944,49.22,49.26,47.47,48.11,260944,0.0,1.0
2014-09-25,47.49,49.15,47.45,49.15,219558,47.49,49.15,47.45,49.15,219558,0.0,1.0
2014-09-26,47.44,47.64,47.01,47.61,254511,47.44,47.64,47.01,47.61,254511,0.0,1.0
2014-09-29,47.94,48.02,46.75,46.89,276263,47.94,48.02,46.75,46.89,276263,0.0,1.0
2014-09-30,47.79,48.62,47.45,47.85,363062,47.79,48.62,47.45,47.85,363062,0.0,1.0
2014-10-01,46.72,47.93,46.51,47.84,252365,46.72,47.93,46.51,47.84,252365,0.0,1.0
2014-10-02,47.53,47.6,46.04,46.68,272626,47.53,47.6,46.04,46.68,272626,0.0,1.0
2014-10-03,48.28,48.42,47.94,48.07,284106,48.28,48.42,47.94,48.07,284106,0.0,1.0
2014-10-06,47.02,48.59,46.99,48.32,269317,47.02,48.59,46.99,48.32,269317,0.0,1.0
2014-10-07,46.36,48.7899,46.26,46.78,233090,46.36,48.7899,46.26,46.78,233090,0.0,1.0
2014-10-08,47.96,48.0,45.82,46.39,289597,47.96,48.0,45.82,46.39,289597,0.0,1.0
2014-10-09,46.14,47.89,46.07,47.89,302477,46.14,47.89,46.07,47.89,302477,0.0,1.0
2014-10-10,45.53,46.953,45.44,45.83,243398,45.53,46.953,45.44,45.83,243398,0.0,1.0
2014-10-13,45.58,46.46,44.92,45.67,257952,45.58,46.46,44.92,45.67,257952,0.0,1.0
2014-10-14,45.72,46.73,45.276,46.03,249624,45.72,46.73,45.276,46.03,249624,0.0,1.0
2014-10-15,45.39,45.92,44.59,45.1,430195,45.39,45.92,44.59,45.1,430195,0.0,1.0
2014-10-16,46.295,46.62,43.92,44.65,247800,46.295,46.62,43.92,44.65,247800,0.0,1.0
2014-10-17,46.24,47.02,45.96,46.99,210532,46.24,47.02,45.96,46.99,210532,0.0,1.0
2014-10-20,47.14,47.14,45.57,45.96,300095,47.14,47.14,45.57,45.96,300095,0.0,1.0
2014-10-21,47.52,48.57,46.9,47.35,238499,47.52,48.57,46.9,47.35,238499,0.0,1.0
2014-10-22,46.98,47.92,46.79,47.58,259954,46.98,47.92,46.79,47.58,259954,0.0,1.0
2014-10-23,51.58,52.08,48.0,49.0,497294,51.58,52.08,48.0,49.0,497294,0.0,1.0
2014-10-24,51.16,51.71,50.42,51.71,358988,51.16,51.71,50.42,51.71,358988,0.0,1.0
2014-10-27,51.73,51.99,50.46,50.76,232363,51.73,51.99,50.46,50.76,232363,0.0,1.0
2014-10-28,52.42,52.52,51.35,51.73,376574,52.42,52.52,51.35,51.73,376574,0.0,1.0
2014-10-29,53.32,53.98,52.24,52.61,383775,53.32,53.98,52.24,52.61,383775,0.0,1.0
2014-10-30,53.47,53.88,51.74,52.94,407862,53.47,53.88,51.74,52.94,407862,0.0,1.0
2014-10-31,53.67,55.91,53.66,54.69,3135895,53.67,55.91,53.66,54.69,3135895,0.0,1.0
2014-11-03,54.09,54.48,53.5,53.92,855035,54.09,54.48,53.5,53.92,855035,0.0,1.0
2014-11-04,54.5,55.31,53.68,53.68,450194,54.5,55.31,53.68,53.68,450194,0.0,1.0
2014-11-05,54.64,55.2832,53.99,55.1,327734,54.64,55.2832,53.99,55.1,327734,0.0,1.0
2014-11-06,54.19,55.22,53.83,54.61,270455,54.19,55.22,53.83,54.61,270455,0.0,1.0
2014-11-07,54.22,54.47,53.5,54.1,276190,54.22,54.47,53.5,54.1,276190,0.0,1.0
2014-11-10,55.36,55.79,53.96,54.32,452871,55.36,55.79,53.96,54.32,452871,0.0,1.0
2014-11-11,55.39,55.88,55.15,55.51,251828,55.39,55.88,55.15,55.51,251828,0.0,1.0
2014-11-12,55.7,56.26,54.83,55.19,298864,55.7,56.26,54.83,55.19,298864,0.0,1.0
2014-11-13,55.53,56.49,55.46,55.92,272566,55.53,56.49,55.46,55.92,272566,0.0,1.0
2014-11-14,55.58,56.1,55.04,55.44,203059,55.58,56.1,55.04,55.44,203059,0.0,1.0
2014-11-17,55.19,56.1,55.16,55.64,203972,55.19,56.1,55.16,55.64,203972,0.0,1.0
2014-11-18,55.79,56.3,55.03,55.37,313870,55.79,56.3,55.03,55.37,313870,0.0,1.0
2014-11-19,55.48,55.93,54.26,55.93,247341,55.48,55.93,54.26,55.93,247341,0.0,1.0
2014-11-20,56.1,56.2,54.92,55.24,176945,56.1,56.2,54.92,55.24,176945,0.0,1.0
2014-11-21,55.68,56.81,55.47,56.8,202180,55.68,56.81,55.47,56.8,202180,0.0,1.0
2014-11-24,57.45,57.72,56.02,56.08,301263,57.45,57.72,56.02,56.08,301263,0.0,1.0
2014-11-25,57.57,57.98,57.13,57.4,394210,57.57,57.98,57.13,57.4,394210,0.0,1.0
2014-11-26,58.09,58.73,57.16,57.72,333135,58.09,58.73,57.16,57.72,333135,0.0,1.0
2014-11-28,58.07,59.05,57.74,57.95,288191,58.07,59.05,57.74,57.95,288191,0.0,1.0
2014-12-01,57.11,58.08,56.97,57.78,309110,57.11,58.08,56.97,57.78,309110,0.0,1.0
2014-12-02,58.68,58.73,57.175,57.36,279294,58.68,58.73,57.175,57.36,279294,0.0,1.0
2014-12-03,58.94,59.75,58.178,58.83,307536,58.94,59.75,58.178,58.83,307536,0.0,1.0
2014-12-04,58.67,59.34,58.28,59.05,167202,58.67,59.34,58.28,59.05,167202,0.0,1.0
2014-12-05,57.08,58.91,56.84,58.65,329034,57.08,58.91,56.84,58.65,329034,0.0,1.0
2014-12-08,56.14,57.58,56.1,56.74,279131,56.14,57.58,56.1,56.74,279131,0.0,1.0
2014-12-09,56.97,57.3,55.015,55.44,357447,56.97,57.3,55.015,55.44,357447,0.0,1.0
2014-12-10,56.24,57.45,56.19,56.71,195118,56.24,57.45,56.19,56.71,195118,0.0,1.0
2014-12-11,56.34,56.85,56.12,56.52,192445,56.34,56.85,56.12,56.52,192445,0.0,1.0
2014-12-12,56.09,57.16,55.05,55.62,267573,56.09,57.16,55.05,55.62,267573,0.0,1.0
2014-12-15,54.89,56.62,54.47,56.1,335307,54.89,56.62,54.47,56.1,335307,0.0,1.0
2014-12-16,54.19,55.405,54.15,55.0,288863,54.19,55.405,54.15,55.0,288863,0.0,1.0
2014-12-17,54.98,55.1,53.51,54.19,352089,54.98,55.1,53.51,54.19,352089,0.0,1.0
2014-12-18,55.45,55.915,55.03,55.71,206383,55.45,55.915,55.03,55.71,206383,0.0,1.0
2014-12-19,54.88,55.57,54.29,55.35,373204,54.88,55.57,54.29,55.35,373204,0.0,1.0
2014-12-22,55.12,55.37,54.36,54.75,157588,55.12,55.37,54.36,54.75,157588,0.0,1.0
2014-12-23,55.66,55.96,54.56,55.26,257576,55.66,55.96,54.56,55.26,257576,0.0,1.0
2014-12-24,57.8,58.45,56.3,56.3,166917,57.8,58.45,56.3,56.3,166917,0.0,1.0
2014-12-26,57.54,58.1299,57.14,57.89,129075,57.54,58.1299,57.14,57.89,129075,0.0,1.0
2014-12-29,56.75,57.93,56.52,57.34,169062,56.75,57.93,56.52,57.34,169062,0.0,1.0
2014-12-30,56.32,57.14,55.75,56.56,182447,56.32,57.14,55.75,56.56,182447,0.0,1.0
2014-12-31,54.9,56.75,54.78,56.6,285870,54.9,56.75,54.78,56.6,285870,0.0,1.0
2015-01-02,54.11,55.31,53.5,55.15,205726,54.11,55.31,53.5,55.15,205726,0.0,1.0
2015-01-05,51.76,54.08,51.68,53.64,322082,51.76,54.08,51.68,53.64,322082,0.0,1.0
2015-01-06,51.68,52.45,50.35,51.7,433036,51.68,52.45,50.35,51.7,433036,0.0,1.0
2015-01-07,52.21,52.52,51.12,52.23,296970,52.21,52.52,51.12,52.23,296970,0.0,1.0
2015-01-08,53.59,53.68,52.1455,52.8,160528,53.59,53.68,52.1455,52.8,160528,0.0,1.0
2015-01-09,53.59,53.82,52.55,53.49,212771,53.59,53.82,52.55,53.49,212771,0.0,1.0
2015-01-12,52.46,53.44,52.1001,53.44,178198,52.46,53.44,52.1001,53.44,178198,0.0,1.0
2015-01-13,53.52,53.97,52.041,52.99,286008,53.52,53.97,52.041,52.99,286008,0.0,1.0
2015-01-14,51.79,53.27,51.62,52.72,193117,51.79,53.27,51.62,52.72,193117,0.0,1.0
2015-01-15,50.45,52.35,50.13,51.97,304849,50.45,52.35,50.13,51.97,304849,0.0,1.0
2015-01-16,50.51,51.02,49.84,50.26,227765,50.51,51.02,49.84,50.26,227765,0.0,1.0
2015-01-20,49.79,50.7,49.31,50.6,315165,49.79,50.7,49.31,50.6,315165,0.0,1.0
2015-01-21,49.6,49.78,48.6,49.49,296856,49.6,49.78,48.6,49.49,296856,0.0,1.0
2015-01-22,51.62,51.79,49.34,50.05,187889,51.62,51.79,49.34,50.05,187889,0.0,1.0
2015-01-23,50.92,52.16,50.87,51.62,180648,50.92,52.16,50.87,51.62,180648,0.0,1.0
2015-01-26,50.19,50.85,49.51,50.8,276751,50.19,50.85,49.51,50.8,276751,0.0,1.0
2015-01-27,50.18,50.51,49.3,49.52,292565,50.18,50.51,49.3,49.52,292565,0.0,1.0
2015-01-28,49.55,50.88,49.4,50.38,276613,49.55,50.88,49.4,50.38,276613,0.0,1.0
2015-01-29,47.255,49.51,46.61,49.51,610306,47.255,49.51,46.61,49.51,610306,0.0,1.0
2015-01-30,45.39,47.25,45.08,46.97,539680,45.39,47.25,45.08,46.97,539680,0.0,1.0
2015-02-02,46.59,46.66,44.96,45.4,450612,46.59,46.66,44.96,45.4,450612,0.0,1.0
2015-02-03,47.2,47.79,46.7,46.93,356468,47.2,47.79,46.7,46.93,356468,0.0,1.0
2015-02-04,48.11,48.51,46.75,46.86,365502,48.11,48.51,46.75,46.86,365502,0.0,1.0
2015-02-05,47.7,48.79,47.57,48.4,243446,47.7,48.79,47.57,48.4,243446,0.0,1.0
2015-02-06,47.16,47.88,46.92,47.82,269165,47.16,47.88,46.92,47.82,269165,0.0,1.0
2015-02-09,46.81,47.55,46.79,47.12,401600,46.81,47.55,46.79,47.12,401600,0.0,1.0
2015-02-10,47.21,47.71,46.35,47.26,523820,47.21,47.71,46.35,47.26,523820,0.0,1.0
2015-02-11,54.0,54.955,52.03,54.4,1579453,54.0,54.955,52.03,54.4,1579453,0.0,1.0
2015-02-12,54.87,54.95,53.74,54.05,346474,54.87,54.95,53.74,54.05,346474,0.0,1.0
2015-02-13,53.96,55.03,53.41,54.92,325156,53.96,55.03,53.41,54.92,325156,0.0,1.0
2015-02-17,53.12,53.85,52.92,53.85,256617,53.12,53.85,52.92,53.85,256617,0.0,1.0
2015-02-18,52.53,53.21,52.285,52.87,291178,52.53,53.21,52.285,52.87,291178,0.0,1.0
2015-02-19,52.81,52.93,51.65,52.26,246656,52.81,52.93,51.65,52.26,246656,0.0,1.0
2015-02-20,54.33,54.78,52.12,52.86,418968,54.33,54.78,52.12,52.86,418968,0.0,1.0
2015-02-23,55.37,56.14,53.11,54.04,705282,55.37,56.14,53.11,54.04,705282,0.0,1.0
2015-02-24,56.67,56.68,54.96,55.3,380743,56.67,56.68,54.96,55.3,380743,0.0,1.0
2015-02-25,56.85,57.47,55.76,56.75,297243,56.85,57.47,55.76,56.75,297243,0.0,1.0
2015-02-26,56.8,56.96,55.9,56.62,377268,56.8,56.96,55.9,56.62,377268,0.0,1.0
2015-02-27,56.5,57.08,56.4,56.53,321793,56.5,57.08,56.4,56.53,321793,0.0,1.0
2015-03-02,57.87,58.04,56.4675,56.58,278212,57.87,58.04,56.4675,56.58,278212,0.0,1.0
2015-03-03,56.68,57.925,56.36,57.47,396597,56.68,57.925,56.36,57.47,396597,0.0,1.0
2015-03-04,55.8,56.78,55.66,56.61,297528,55.8,56.78,55.66,56.61,297528,0.0,1.0
2015-03-05,55.78,56.11,54.97,55.83,204401,55.78,56.11,54.97,55.83,204401,0.0,1.0
2015-03-06,54.45,55.895,54.04,55.27,185526,54.45,55.895,54.04,55.27,185526,0.0,1.0
2015-03-09,54.8,55.395,54.04,54.57,187969,54.8,55.395,54.04,54.57,187969,0.0,1.0
2015-03-10,52.83,54.51,52.77,54.06,224811,52.83,54.51,52.77,54.06,224811,0.0,1.0
2015-03-11,52.61,53.87,52.21,52.83,331208,52.61,53.87,52.21,52.83,331208,0.0,1.0
2015-03-12,54.54,54.57,52.87,52.87,235321,54.54,54.57,52.87,52.87,235321,0.0,1.0
2015-03-13,53.18,54.32,51.79,54.31,186153,53.18,54.32,51.79,54.31,186153,0.0,1.0
2015-03-16,54.04,54.22,53.2201,53.39,123760,54.04,54.22,53.2201,53.39,123760,0.0,1.0
2015-03-17,54.28,55.13,53.53,53.76,288625,54.28,55.13,53.53,53.76,288625,0.0,1.0
2015-03-18,54.34,54.8,53.6,53.88,249175,54.34,54.8,53.6,53.88,249175,0.0,1.0
2015-03-19,54.42,54.69,53.8301,54.25,284281,54.42,54.69,53.8301,54.25,284281,0.0,1.0
2015-03-20,55.0,55.38,54.24,54.74,461482,55.0,55.38,54.24,54.74,461482,0.0,1.0
2015-03-23,56.88,57.3,54.75,54.75,346953,56.88,57.3,54.75,54.75,346953,0.0,1.0
2015-03-24,57.38,57.43,56.2,56.71,343663,57.38,57.43,56.2,56.71,343663,0.0,1.0
2015-03-25,56.56,57.71,56.09,57.71,369822,56.56,57.71,56.09,57.71,369822,0.0,1.0
2015-03-26,57.0,58.06,56.51,58.06,382150,57.0,58.06,56.51,58.06,382150,0.0,1.0
2015-03-27,57.03,57.33,56.05,57.0,279319,57.03,57.33,56.05,57.0,279319,0.0,1.0
2015-03-30,58.13,58.3399,57.04,57.55,196960,58.13,58.3399,57.04,57.55,196960,0.0,1.0
2015-03-31,58.75,58.76,57.01,58.1,439725,58.75,58.76,57.01,58.1,439725,0.0,1.0
2015-04-01,58.31,59.05,57.49,58.7,303146,58.31,59.05,57.49,58.7,303146,0.0,1.0
2015-04-02,56.92,59.1048,56.15,58.42,461400,56.92,59.1048,56.15,58.42,461400,0.0,1.0
2015-04-06,57.06,57.3849,56.56,56.77,290002,57.06,57.3849,56.56,56.77,290002,0.0,1.0
2015-04-07,57.16,57.57,56.81,56.89,250772,57.16,57.57,56.81,56.89,250772,0.0,1.0
2015-04-08,57.66,57.7,56.34,57.29,251375,57.66,57.7,56.34,57.29,251375,0.0,1.0
2015-04-09,57.48,58.0,56.31,57.66,208304,57.48,58.0,56.31,57.66,208304,0.0,1.0
2015-04-10,57.09,57.8999,56.35,57.84,263729,57.09,57.8999,56.35,57.84,263729,0.0,1.0
2015-04-13,57.34,57.93,57.17,57.3,206454,57.34,57.93,57.17,57.3,206454,0.0,1.0
2015-04-14,57.09,57.6685,56.51,57.3,299395,57.09,57.6685,56.51,57.3,299395,0.0,1.0
2015-04-15,57.85,58.59,57.41,57.47,264105,57.85,58.59,57.41,57.47,264105,0.0,1.0
2015-04-16,57.38,57.94,56.63,57.92,163377,57.38,57.94,56.63,57.92,163377,0.0,1.0
2015-04-17,56.53,57.28,56.05,56.9,223518,56.53,57.28,56.05,56.9,223518,0.0,1.0
2015-04-20,56.73,57.38,56.36,57.0,254545,56.73,57.38,56.36,57.0,254545,0.0,1.0
2015-04-21,58.2,58.21,56.79,56.89,377553,58.2,58.21,56.79,56.89,377553,0.0,1.0
2015-04-22,59.01,59.35,57.54,58.47,290321,59.01,59.35,57.54,58.47,290321,0.0,1.0
2015-04-23,59.92,60.05,58.8,59.01,378791,59.92,60.05,58.8,59.01,378791,0.0,1.0
2015-04-24,59.47,60.01,59.19,60.0,405906,59.47,60.01,59.19,60.0,405906,0.0,1.0
2015-04-27,58.44,59.61,57.66,59.5,357806,58.44,59.61,57.66,59.5,357806,0.0,1.0
2015-04-28,58.51,58.76,57.64,58.17,265523,58.51,58.76,57.64,58.17,265523,0.0,1.0
2015-04-29,61.01,62.0,59.39,60.0,1033921,61.01,62.0,59.39,60.0,1033921,0.0,1.0
2015-04-30,58.48,60.2,58.2,59.44,523761,58.48,60.2,58.2,59.44,523761,0.0,1.0
2015-05-01,58.36,59.75,57.74,58.55,294743,58.36,59.75,57.74,58.55,294743,0.0,1.0
2015-05-04,58.41,59.05,57.93,58.56,276471,58.41,59.05,57.93,58.56,276471,0.0,1.0
2015-05-05,58.14,58.7,56.98,58.13,306059,58.14,58.7,56.98,58.13,306059,0.0,1.0
2015-05-06,59.22,59.37,58.16,58.5,438822,59.22,59.37,58.16,58.5,438822,0.0,1.0
2015-05-07,60.3,60.99,58.565,59.0,343622,60.3,60.99,58.565,59.0,343622,0.0,1.0
2015-05-08,60.04,61.04,59.67,61.04,315501,60.04,61.04,59.67,61.04,315501,0.0,1.0
2015-05-11,61.21,61.925,59.84,59.84,413097,61.21,61.925,59.84,59.84,413097,0.0,1.0
2015-05-12,59.49,60.95,58.74,60.71,342886,59.49,60.95,58.74,60.71,342886,0.0,1.0
2015-05-13,59.65,60.3,58.56,59.49,308463,59.65,60.3,58.56,59.49,308463,0.0,1.0
2015-05-14,60.78,61.33,59.44,60.13,336566,60.78,61.33,59.44,60.13,336566,0.0,1.0
2015-05-15,61.04,62.0,60.68,60.81,302764,61.04,62.0,60.68,60.81,302764,0.0,1.0
2015-05-18,61.37,61.63,60.76,61.0,169713,61.37,61.63,60.76,61.0,169713,0.0,1.0
2015-05-19,61.36,61.6,60.96,61.5,360415,61.36,61.6,60.96,61.5,360415,0.0,1.0
2015-05-20,62.04,62.16,60.795,61.27,262239,62.04,62.16,60.795,61.27,262239,0.0,1.0
2015-05-21,61.21,62.4,60.88,61.9,322601,61.21,62.4,60.88,61.9,322601,0.0,1.0
2015-05-22,60.17,61.265,60.12,61.07,219490,60.17,61.265,60.12,61.07,219490,0.0,1.0
2015-05-26,59.83,60.0,59.27,60.0,251516,59.83,60.0,59.27,60.0,251516,0.0,1.0
2015-05-27,61.02,61.16,59.22,59.68,238397,61.02,61.16,59.22,59.68,238397,0.0,1.0
2015-05-28,61.42,61.48,60.69,61.14,125581,61.42,61.48,60.69,61.14,125581,0.0,1.0
2015-05-29,59.8,61.23,59.64,61.19,190938,59.8,61.23,59.64,61.19,190938,0.0,1.0
2015-06-01,59.85,60.24,59.09,60.13,166258,59.85,60.24,59.09,60.13,166258,0.0,1.0
2015-06-02,59.88,59.99,59.21,59.43,212729,59.88,59.99,59.21,59.43,212729,0.0,1.0
2015-06-03,60.33,60.59,59.9,60.11,371727,60.33,60.59,59.9,60.11,371727,0.0,1.0
2015-06-04,58.83,60.12,58.61,60.0,140185,58.83,60.12,58.61,60.0,140185,0.0,1.0
2015-06-05,59.47,59.5,58.1,58.78,168116,59.47,59.5,58.1,58.78,168116,0.0,1.0
2015-06-08,58.4,59.9399,58.35,59.33,137209,58.4,59.9399,58.35,59.33,137209,0.0,1.0
2015-06-09,58.16,58.5,57.57,58.25,96307,58.16,58.5,57.57,58.25,96307,0.0,1.0
2015-06-10,58.82,59.25,58.17,58.46,212117,58.82,59.25,58.17,58.46,212117,0.0,1.0
2015-06-11,59.79,59.79,58.84,58.86,183399,59.79,59.79,58.84,58.86,183399,0.0,1.0
2015-06-12,60.36,60.61,59.19,59.62,199119,60.36,60.61,59.19,59.62,199119,0.0,1.0
2015-06-15,59.35,60.0,58.88,59.9,120721,59.35,60.0,58.88,59.9,120721,0.0,1.0
2015-06-16,59.69,60.52,59.17,59.17,113317,59.69,60.52,59.17,59.17,113317,0.0,1.0
2015-06-17,59.31,60.12,59.225,59.94,94331,59.31,60.12,59.225,59.94,94331,0.0,1.0
2015-06-18,61.32,61.33,59.33,59.33,209319,61.32,61.33,59.33,59.33,209319,0.0,1.0
2015-06-19,60.64,61.46,60.28,61.46,302367,60.64,61.46,60.28,61.46,302367,0.0,1.0
2015-06-22,60.94,61.63,60.67,60.8,129869,60.94,61.63,60.67,60.8,129869,0.0,1.0
2015-06-23,62.17,62.75,61.04,61.26,332050,62.17,62.75,61.04,61.26,332050,0.0,1.0
2015-06-24,60.91,62.17,60.5,62.17,204471,60.91,62.17,60.5,62.17,204471,0.0,1.0
2015-06-25,62.07,62.17,60.76,61.21,171518,62.07,62.17,60.76,61.21,171518,0.0,1.0
2015-06-26,62.43,62.54,61.71,62.26,318614,62.43,62.54,61.71,62.26,318614,0.0,1.0
2015-06-29,60.41,62.04,60.21,61.57,284523,60.41,62.04,60.21,61.57,284523,0.0,1.0
2015-06-30,61.7,62.32,60.35,60.72,366429,61.7,62.32,60.35,60.72,366429,0.0,1.0
2015-07-01,62.76,62.85,61.466,62.07,324179,62.76,62.85,61.466,62.07,324179,0.0,1.0
2015-07-02,62.37,62.95,62.01,62.84,400318,62.37,62.95,62.01,62.84,400318,0.0,1.0
2015-07-06,62.38,62.45,61.33,61.95,388588,62.38,62.45,61.33,61.95,388588,0.0,1.0
2015-07-07,62.22,63.0,61.69,62.57,533369,62.22,63.0,61.69,62.57,533369,0.0,1.0
2015-07-08,61.44,62.06,60.6,61.6,249363,61.44,62.06,60.6,61.6,249363,0.0,1.0
2015-07-09,61.46,62.64,61.28,62.14,153381,61.46,62.64,61.28,62.14,153381,0.0,1.0
2015-07-10,62.81,63.14,61.82,62.23,192610,62.81,63.14,61.82,62.23,192610,0.0,1.0
2015-07-13,63.18,63.37,62.71,63.18,127305,63.18,63.37,62.71,63.18,127305,0.0,1.0
2015-07-14,64.14,64.29,63.39,63.39,301778,64.14,64.29,63.39,63.39,301778,0.0,1.0
2015-07-15,64.31,64.71,63.64,63.99,171827,64.31,64.71,63.64,63.99,171827,0.0,1.0
2015-07-16,65.57,65.94,64.41,64.65,233443,65.57,65.94,64.41,64.65,233443,0.0,1.0
2015-07-17,65.79,66.29,65.42,65.48,166052,65.79,66.29,65.42,65.48,166052,0.0,1.0
2015-07-20,65.64,66.31,65.405,66.0,239511,65.64,66.31,65.405,66.0,239511,0.0,1.0
2015-07-21,66.27,66.87,65.38,65.91,404997,66.27,66.87,65.38,65.91,404997,0.0,1.0
2015-07-22,67.1,67.32,65.79,65.79,300602,67.1,67.32,65.79,65.79,300602,0.0,1.0
2015-07-23,65.66,68.038,65.53,67.05,344557,65.66,68.038,65.53,67.05,344557,0.0,1.0
2015-07-24,65.08,66.25,64.7101,65.49,352726,65.08,66.25,64.7101,65.49,352726,0.0,1.0
2015-07-27,63.99,65.001,63.85,64.63,153162,63.99,65.001,63.85,64.63,153162,0.0,1.0
2015-07-28,64.87,65.18,63.41,64.41,286721,64.87,65.18,63.41,64.41,286721,0.0,1.0
2015-07-29,68.27,71.5,67.116,68.54,1177878,68.27,71.5,67.116,68.54,1177878,0.0,1.0
2015-07-30,67.92,68.545,65.85,67.27,443727,67.92,68.545,65.85,67.27,443727,0.0,1.0
2015-07-31,68.5,69.44,67.86,68.27,455487,68.5,69.44,67.86,68.27,455487,0.0,1.0
2015-08-03,68.98,69.32,68.19,68.75,287069,68.98,69.32,68.19,68.75,287069,0.0,1.0
2015-08-04,69.53,69.94,68.97,69.04,275011,69.53,69.94,68.97,69.04,275011,0.0,1.0
2015-08-05,68.69,70.32,68.63,70.0,294939,68.69,70.32,68.63,70.0,294939,0.0,1.0
2015-08-06,67.87,68.91,67.53,68.69,218060,67.87,68.91,67.53,68.69,218060,0.0,1.0
2015-08-07,68.77,68.955,67.3652,67.49,257064,68.77,68.955,67.3652,67.49,257064,0.0,1.0
2015-08-10,69.45,69.83,68.91,69.25,206996,69.45,69.83,68.91,69.25,206996,0.0,1.0
2015-08-11,68.78,69.21,68.051,68.88,160315,68.78,69.21,68.051,68.88,160315,0.0,1.0
2015-08-12,68.47,68.6675,67.6001,68.37,143895,68.47,68.6675,67.6001,68.37,143895,0.0,1.0
2015-08-13,68.17,68.68,68.08,68.47,147475,68.17,68.68,68.08,68.47,147475,0.0,1.0
2015-08-14,68.74,68.76,67.57,68.07,190041,68.74,68.76,67.57,68.07,190041,0.0,1.0
2015-08-17,68.9,69.1,68.01,68.46,204743,68.9,69.1,68.01,68.46,204743,0.0,1.0
2015-08-18,68.66,69.17,68.37,69.0,218852,68.66,69.17,68.37,69.0,218852,0.0,1.0
2015-08-19,68.45,68.8864,67.58,68.32,290894,68.45,68.8864,67.58,68.32,290894,0.0,1.0
2015-08-20,66.89,68.25,66.81,67.97,309879,66.89,68.25,66.81,67.97,309879,0.0,1.0
2015-08-21,64.81,66.19,64.51,65.63,322101,64.81,66.19,64.51,65.63,322101,0.0,1.0
2015-08-24,62.04,63.7,59.07,61.26,398206,62.04,63.7,59.07,61.26,398206,0.0,1.0
2015-08-25,62.54,65.4699,62.12,64.38,301715,62.54,65.4699,62.12,64.38,301715,0.0,1.0
2015-08-26,64.22,64.55,62.37,64.02,362789,64.22,64.55,62.37,64.02,362789,0.0,1.0
2015-08-27,65.44,65.51,63.62,65.12,294135,65.44,65.51,63.62,65.12,294135,0.0,1.0
2015-08-28,65.62,65.98,64.55,65.53,186732,65.62,65.98,64.55,65.53,186732,0.0,1.0
2015-08-31,64.47,65.97,64.38,65.35,208200,64.47,65.97,64.38,65.35,208200,0.0,1.0
2015-09-01,62.42,63.835,61.92,63.11,178642,62.42,63.835,61.92,63.11,178642,0.0,1.0
2015-09-02,64.42,64.42,62.49,63.36,228346,64.42,64.42,62.49,63.36,228346,0.0,1.0
2015-09-03,65.48,65.93,64.31,64.5,215823,65.48,65.93,64.31,64.5,215823,0.0,1.0
2015-09-04,65.27,65.84,64.56,64.56,198536,65.27,65.84,64.56,64.56,198536,0.0,1.0
2015-09-08,68.48,68.63,66.365,66.62,241034,68.48,68.63,66.365,66.62,241034,0.0,1.0
2015-09-09,68.79,69.51,68.18,69.18,453105,68.79,69.51,68.18,69.18,453105,0.0,1.0
2015-09-10,68.64,69.442,68.305,68.51,184417,68.64,69.442,68.305,68.51,184417,0.0,1.0
2015-09-11,69.92,70.0,68.31,68.34,241196,69.92,70.0,68.31,68.34,241196,0.0,1.0
2015-09-14,69.51,70.08,69.09,70.08,178499,69.51,70.08,69.09,70.08,178499,0.0,1.0
2015-09-15,70.72,72.04,69.3224,70.13,329338,70.72,72.04,69.3224,70.13,329338,0.0,1.0
2015-09-16,71.01,71.76,70.03,70.88,327376,71.01,71.76,70.03,70.88,327376,0.0,1.0
2015-09-17,70.39,71.28,70.2,71.14,257044,70.39,71.28,70.2,71.14,257044,0.0,1.0
2015-09-18,68.76,70.325,68.48,69.11,261158,68.76,70.325,68.48,69.11,261158,0.0,1.0
2015-09-21,69.83,70.61,69.35,69.39,243794,69.83,70.61,69.35,69.39,243794,0.0,1.0
2015-09-22,69.49,69.57,68.4,68.84,139060,69.49,69.57,68.4,68.84,139060,0.0,1.0
2015-09-23,70.65,70.94,69.28,69.6,177910,70.65,70.94,69.28,69.6,177910,0.0,1.0
2015-09-24,71.08,71.39,69.55,69.97,244184,71.08,71.39,69.55,69.97,244184,0.0,1.0
2015-09-25,70.32,72.74,69.675,71.93,296113,70.32,72.74,69.675,71.93,296113,0.0,1.0
2015-09-28,70.17,70.69,68.74,70.09,467194,70.17,70.69,68.74,70.09,467194,0.0,1.0
2015-09-29,71.53,71.73,69.55,70.06,521291,71.53,71.73,69.55,70.06,521291,0.0,1.0
2015-09-30,74.09,76.55,72.275,72.35,657240,74.09,76.55,72.275,72.35,657240,0.0,1.0
2015-10-01,74.8,75.51,73.17,74.48,418050,74.8,75.51,73.17,74.48,418050,0.0,1.0
2015-10-02,74.89,74.89,73.15,74.17,261137,74.89,74.89,73.15,74.17,261137,0.0,1.0
2015-10-05,74.99,75.64,74.2,75.4,506366,74.99,75.64,74.2,75.4,506366,0.0,1.0
2015-10-06,74.9,75.05,74.57,75.0,368486,74.9,75.05,74.57,75.0,368486,0.0,1.0
2015-10-07,75.0,75.11,74.125,75.1,357789,75.0,75.11,74.125,75.1,357789,0.0,1.0
2015-10-08,76.66,76.67,74.485,74.71,346263,76.66,76.67,74.485,74.71,346263,0.0,1.0
2015-10-09,77.28,77.5,76.45,77.01,395556,77.28,77.5,76.45,77.01,395556,0.0,1.0
2015-10-12,77.86,77.88,76.535,77.38,242254,77.86,77.88,76.535,77.38,242254,0.0,1.0
2015-10-13,76.16,78.6,76.11,77.62,261095,76.16,78.6,76.11,77.62,261095,0.0,1.0
2015-10-14,74.41,76.46,74.19,76.05,391642,74.41,76.46,74.19,76.05,391642,0.0,1.0
2015-10-15,75.58,75.59,73.89,74.66,381646,75.58,75.59,73.89,74.66,381646,0.0,1.0
2015-10-16,75.94,76.51,75.19,75.88,374537,75.94,76.51,75.19,75.88,374537,0.0,1.0
2015-10-19,75.4,76.07,75.0001,75.5,359747,75.4,76.07,75.0001,75.5,359747,0.0,1.0
2015-10-20,75.63,76.15,74.655,75.54,315222,75.63,76.15,74.655,75.54,315222,0.0,1.0
2015-10-21,74.14,76.005,73.439,75.97,263257,74.14,76.005,73.439,75.97,263257,0.0,1.0
2015-10-22,80.0,81.27,75.56,77.25,1931195,80.0,81.27,75.56,77.25,1931195,0.0,1.0
2015-10-23,79.3,81.27,78.85,81.27,416610,79.3,81.27,78.85,81.27,416610,0.0,1.0
2015-10-26,79.47,80.05,79.2,79.52,326731,79.47,80.05,79.2,79.52,326731,0.0,1.0
2015-10-27,79.01,79.76,77.89,79.44,348254,79.01,79.76,77.89,79.44,348254,0.0,1.0
2015-10-28,81.87,81.87,79.01,79.32,563186,81.87,81.87,79.01,79.32,563186,0.0,1.0
2015-10-29,80.81,81.7,80.54,81.64,203945,80.81,81.7,80.54,81.64,203945,0.0,1.0
2015-10-30,80.24,81.68,80.06,80.99,260646,80.24,81.68,80.06,80.99,260646,0.0,1.0
2015-11-02,80.89,81.32,79.81,80.0,256649,80.89,81.32,79.81,80.0,256649,0.0,1.0
2015-11-03,80.68,81.16,79.66,80.89,243027,80.68,81.16,79.66,80.89,243027,0.0,1.0
2015-11-04,80.01,81.04,79.68,81.02,176793,80.01,81.04,79.68,81.02,176793,0.0,1.0
2015-11-05,80.68,81.24,80.3,80.31,268011,80.68,81.24,80.3,80.31,268011,0.0,1.0
2015-11-06,82.07,82.14,79.84,80.27,335471,82.07,82.14,79.84,80.27,335471,0.0,1.0
2015-11-09,80.98,82.49,80.65,82.0,298582,80.98,82.49,80.65,82.0,298582,0.0,1.0
2015-11-10,79.72,81.63,79.51,80.81,278411,79.72,81.63,79.51,80.81,278411,0.0,1.0
2015-11-11,80.33,80.61,79.69,80.32,239423,80.33,80.61,79.69,80.32,239423,0.0,1.0
2015-11-12,78.41,80.05,78.24,80.0,229697,78.41,80.05,78.24,80.0,229697,0.0,1.0
2015-11-13,77.07,78.3,76.7,77.92,235417,77.07,78.3,76.7,77.92,235417,0.0,1.0
2015-11-16,76.8,77.165,76.3835,76.79,301168,76.8,77.165,76.3835,76.79,301168,0.0,1.0
2015-11-17,77.62,77.97,77.01,77.3,298771,77.62,77.97,77.01,77.3,298771,0.0,1.0
2015-11-18,77.44,77.96,76.32,77.26,210829,77.44,77.96,76.32,77.26,210829,0.0,1.0
2015-11-19,77.72,78.1,77.16,77.6,142191,77.72,78.1,77.16,77.6,142191,0.0,1.0
2015-11-20,78.28,79.06,77.855,78.23,214002,78.28,79.06,77.855,78.23,214002,0.0,1.0
2015-11-23,78.24,79.0899,77.78,78.48,193817,78.24,79.0899,77.78,78.48,193817,0.0,1.0
2015-11-24,76.81,77.79,76.04,77.74,379785,76.81,77.79,76.04,77.74,379785,0.0,1.0
2015-11-25,78.76,79.64,77.91,77.96,402037,78.76,79.64,77.91,77.96,402037,0.0,1.0
2015-11-27,78.46,79.11,77.89,78.5,81974,78.46,79.11,77.89,78.5,81974,0.0,1.0
2015-11-30,77.72,78.97,77.565,78.41,196237,77.72,78.97,77.565,78.41,196237,0.0,1.0
2015-12-01,77.7,78.23,77.11,77.77,210309,77.7,78.23,77.11,77.77,210309,0.0,1.0
2015-12-02,76.14,77.92,76.1,77.92,229189,76.14,77.92,76.1,77.92,229189,0.0,1.0
2015-12-03,73.52,77.63,72.96,76.51,345665,73.52,77.63,72.96,76.51,345665,0.0,1.0
2015-12-04,73.95,74.3399,72.28,73.84,410844,73.95,74.3399,72.28,73.84,410844,0.0,1.0
2015-12-07,74.48,75.715,73.76,74.29,427181,74.48,75.715,73.76,74.29,427181,0.0,1.0
2015-12-08,74.92,75.66,73.54,73.54,297317,74.92,75.66,73.54,73.54,297317,0.0,1.0
2015-12-09,73.61,75.14,73.25,74.99,290899,73.61,75.14,73.25,74.99,290899,0.0,1.0
2015-12-10,74.72,75.1699,73.17,73.41,253728,74.72,75.1699,73.17,73.41,253728,0.0,1.0
2015-12-11,73.37,74.7,72.32,73.0,338564,73.37,74.7,72.32,73.0,338564,0.0,1.0
2015-12-14,73.48,74.41,72.025,73.08,469990,73.48,74.41,72.025,73.08,469990,0.0,1.0
2015-12-15,73.36,74.6,72.8,73.82,328140,73.36,74.6,72.8,73.82,328140,0.0,1.0
2015-12-16,74.17,74.45,72.8,73.52,294410,74.17,74.45,72.8,73.52,294410,0.0,1.0
2015-12-17,73.14,75.22,73.08,74.39,372110,73.14,75.22,73.08,74.39,372110,0.0,1.0
2015-12-18,71.23,72.97,71.179,72.73,667167,71.23,72.97,71.179,72.73,667167,0.0,1.0
2015-12-21,71.9,72.8599,71.44,72.01,217859,71.9,72.8599,71.44,72.01,217859,0.0,1.0
2015-12-22,72.25,72.36,70.82,71.93,121306,72.25,72.36,70.82,71.93,121306,0.0,1.0
2015-12-23,73.57,74.128,72.67,74.04,183156,73.57,74.128,72.67,74.04,183156,0.0,1.0
2015-12-24,73.18,73.58,72.77,73.34,80080,73.18,73.58,72.77,73.34,80080,0.0,1.0
2015-12-28,73.94,73.97,71.0,72.69,144953,73.94,73.97,71.0,72.69,144953,0.0,1.0
2015-12-29,74.77,75.48,74.0,74.65,145496,74.77,75.48,74.0,74.65,145496,0.0,1.0
2015-12-30,73.68,75.59,73.66,74.41,183403,73.68,75.59,73.66,74.41,183403,0.0,1.0
2015-12-31,72.43,74.29,72.38,73.32,237520,72.43,74.29,72.38,73.32,237520,0.0,1.0
2016-01-04,69.98,71.08,68.53,71.08,405877,69.98,71.08,68.53,71.08,405877,0.0,1.0
2016-01-05,71.4,72.39,70.07,70.46,329441,71.4,72.39,70.07,70.46,329441,0.0,1.0
2016-01-06,70.85,71.385,70.15,70.15,369018,70.85,71.385,70.15,70.15,369018,0.0,1.0
2016-01-07,71.66,71.95,69.06,69.53,515148,71.66,71.95,69.06,69.53,515148,0.0,1.0
2016-01-08,73.09,73.57,71.95,72.0,671156,73.09,73.57,71.95,72.0,671156,0.0,1.0
2016-01-11,73.53,74.16,72.64,73.1,484734,73.53,74.16,72.64,73.1,484734,0.0,1.0
2016-01-12,74.75,74.84,73.61,73.79,473500,74.75,74.84,73.61,73.79,473500,0.0,1.0
2016-01-13,72.61,75.24,72.19,74.85,370651,72.61,75.24,72.19,74.85,370651,0.0,1.0
2016-01-14,74.98,75.85,72.31,73.19,534181,74.98,75.85,72.31,73.19,534181,0.0,1.0
2016-01-15,73.02,73.59,71.35,72.87,529904,73.02,73.59,71.35,72.87,529904,0.0,1.0
2016-01-19,71.5,74.68,70.97,74.17,488917,71.5,74.68,70.97,74.17,488917,0.0,1.0
2016-01-20,73.39,73.51,69.51,71.42,624517,73.39,73.51,69.51,71.42,624517,0.0,1.0
2016-01-21,72.26,74.08,72.09,73.31,444566,72.26,74.08,72.09,73.31,444566,0.0,1.0
2016-01-22,73.5,74.16,72.56,73.76,600448,73.5,74.16,72.56,73.76,600448,0.0,1.0
2016-01-25,71.7,74.13,71.15,73.6,245435,71.7,74.13,71.15,73.6,245435,0.0,1.0
2016-01-26,73.05,73.31,71.51,71.82,272036,73.05,73.31,71.51,71.82,272036,0.0,1.0
2016-01-27,73.96,76.74,73.07,73.07,706812,73.96,76.74,73.07,73.07,706812,0.0,1.0
2016-01-28,74.06,74.96,73.52,74.76,262310,74.06,74.96,73.52,74.76,262310,0.0,1.0
2016-01-29,79.77,79.78,74.07,74.19,734028,79.77,79.78,74.07,74.19,734028,0.0,1.0
2016-02-01,76.29,78.18,74.97,78.14,622422,76.29,78.18,74.97,78.14,622422,0.0,1.0
2016-02-02,75.49,75.92,73.8,75.64,314793,75.49,75.92,73.8,75.64,314793,0.0,1.0
2016-02-03,74.63,76.31,73.78,75.99,270606,74.63,76.31,73.78,75.99,270606,0.0,1.0
2016-02-04,73.43,75.15,72.055,74.5,374324,73.43,75.15,72.055,74.5,374324,0.0,1.0
2016-02-05,72.49,74.1999,72.21,73.02,560204,72.49,74.1999,72.21,73.02,560204,0.0,1.0
2016-02-08,68.77,71.78,66.875,71.31,756074,68.77,71.78,66.875,71.31,756074,0.0,1.0
2016-02-09,68.64,69.77,66.35,68.08,683422,68.64,69.77,66.35,68.08,683422,0.0,1.0
2016-02-10,57.93,63.4,52.0,59.25,5193022,57.93,63.4,52.0,59.25,5193022,0.0,1.0
2016-02-11,62.65,63.07,54.32,56.98,1617412,62.65,63.07,54.32,56.98,1617412,0.0,1.0
2016-02-12,65.0,65.25,62.675,63.53,917981,65.0,65.25,62.675,63.53,917981,0.0,1.0
2016-02-16,65.95,66.588,65.105,65.32,496885,65.95,66.588,65.105,65.32,496885,0.0,1.0
2016-02-17,65.22,66.44,65.0601,66.22,467799,65.22,66.44,65.0601,66.22,467799,0.0,1.0
2016-02-18,64.91,65.91,64.61,65.0,368259,64.91,65.91,64.61,65.0,368259,0.0,1.0
2016-02-19,65.48,66.57,64.8,64.8,304335,65.48,66.57,64.8,64.8,304335,0.0,1.0
2016-02-22,65.17,66.95,64.83,65.94,733300,65.17,66.95,64.83,65.94,733300,0.0,1.0
2016-02-23,66.01,66.38,64.95,65.13,442687,66.01,66.38,64.95,65.13,442687,0.0,1.0
2016-02-24,65.71,66.01,64.6,65.07,295569,65.71,66.01,64.6,65.07,295569,0.0,1.0
2016-02-25,66.27,66.5,64.89,65.92,272514,66.27,66.5,64.89,65.92,272514,0.0,1.0
2016-02-26,66.09,67.37,65.72,66.75,246238,66.09,67.37,65.72,66.75,246238,0.0,1.0
2016-02-29,65.54,66.515,65.0,65.82,677998,65.54,66.515,65.0,65.82,677998,0.0,1.0
2016-03-01,66.91,66.95,64.51,65.78,279554,66.91,66.95,64.51,65.78,279554,0.0,1.0
2016-03-02,67.41,67.44,65.34,66.98,655848,67.41,67.44,65.34,66.98,655848,0.0,1.0
2016-03-03,69.54,69.77,65.2281,67.24,527075,69.54,69.77,65.2281,67.24,527075,0.0,1.0
2016-03-04,69.88,70.58,68.1366,69.5,473050,69.88,70.58,68.1366,69.5,473050,0.0,1.0
2016-03-07,70.01,70.23,69.146,69.77,406487,70.01,70.23,69.146,69.77,406487,0.0,1.0
2016-03-08,69.86,70.55,69.47,69.55,431891,69.86,70.55,69.47,69.55,431891,0.0,1.0
2016-03-09,69.96,70.97,69.44,70.11,284155,69.96,70.97,69.44,70.11,284155,0.0,1.0
2016-03-10,68.94,70.97,68.53,70.18,380853,68.94,70.97,68.53,70.18,380853,0.0,1.0
2016-03-11,70.75,70.83,68.495,69.44,322468,70.75,70.83,68.495,69.44,322468,0.0,1.0
2016-03-14,70.25,70.65,69.33,70.13,272857,70.25,70.65,69.33,70.13,272857,0.0,1.0
2016-03-15,70.02,70.98,69.47,69.68,254556,70.02,70.98,69.47,69.68,254556,0.0,1.0
2016-03-16,71.34,71.62,69.16,69.51,229139,71.34,71.62,69.16,69.51,229139,0.0,1.0
2016-03-17,72.58,72.83,70.23,71.17,248520,72.58,72.83,70.23,71.17,248520,0.0,1.0
2016-03-18,73.32,74.7,72.14,72.94,857221,73.32,74.7,72.14,72.94,857221,0.0,1.0
2016-03-21,73.13,74.01,72.36,72.97,261103,73.13,74.01,72.36,72.97,261103,0.0,1.0
2016-03-22,73.68,74.1,72.71,73.19,246315,73.68,74.1,72.71,73.19,246315,0.0,1.0
2016-03-23,72.18,73.73,72.17,73.45,260939,72.18,73.73,72.17,73.45,260939,0.0,1.0
2016-03-24,71.88,71.94,71.13,71.9,215548,71.88,71.94,71.13,71.9,215548,0.0,1.0
2016-03-28,72.25,72.84,71.63,72.08,130963,72.25,72.84,71.63,72.08,130963,0.0,1.0
2016-03-29,74.19,74.49,71.175,71.98,250412,74.19,74.49,71.175,71.98,250412,0.0,1.0
2016-03-30,73.72,74.685,73.32,74.47,189918,73.72,74.685,73.32,74.47,189918,0.0,1.0
2016-03-31,74.11,74.35,73.485,74.04,177422,74.11,74.35,73.485,74.04,177422,0.0,1.0
2016-04-01,74.42,74.6,73.34,73.4,254508,74.42,74.6,73.34,73.4,254508,0.0,1.0
2016-04-04,73.84,74.99,73.455,74.43,159401,73.84,74.99,73.455,74.43,159401,0.0,1.0
2016-04-05,72.72,74.065,72.61,73.58,242267,72.72,74.065,72.61,73.58,242267,0.0,1.0
2016-04-06,74.05,74.12,72.59,72.68,378232,74.05,74.12,72.59,72.68,378232,0.0,1.0
2016-04-07,73.05,73.97,72.5,73.67,300890,73.05,73.97,72.5,73.67,300890,0.0,1.0
2016-04-08,73.86,74.5,73.01,73.45,147046,73.86,74.5,73.01,73.45,147046,0.0,1.0
2016-04-11,72.74,74.75,72.71,74.28,162122,72.74,74.75,72.71,74.28,162122,0.0,1.0
2016-04-12,73.95,74.17,72.28,72.88,209549,73.95,74.17,72.28,72.88,209549,0.0,1.0
2016-04-13,74.61,75.2,74.08,74.08,278113,74.61,75.2,74.08,74.08,278113,0.0,1.0
2016-04-14,74.23,74.43,73.53,74.43,191657,74.23,74.43,73.53,74.43,191657,0.0,1.0
2016-04-15,74.46,75.06,73.65,73.8,235806,74.46,75.06,73.65,73.8,235806,0.0,1.0
2016-04-18,74.6,74.99,73.77,74.39,189155,74.6,74.99,73.77,74.39,189155,0.0,1.0
2016-04-19,74.93,75.25,74.3,75.0,273776,74.93,75.25,74.3,75.0,273776,0.0,1.0
2016-04-20,75.03,75.34,74.315,74.73,163205,75.03,75.34,74.315,74.73,163205,0.0,1.0
2016-04-21,74.88,75.6,74.67,74.77,195985,74.88,75.6,74.67,74.77,195985,0.0,1.0
2016-04-22,74.91,75.52,74.34,74.61,362245,74.91,75.52,74.34,74.61,362245,0.0,1.0
2016-04-25,74.99,75.39,74.47,74.65,381986,74.99,75.39,74.47,74.65,381986,0.0,1.0
2016-04-26,74.99,75.42,73.84,74.92,595171,74.99,75.42,73.84,74.92,595171,0.0,1.0
2016-04-27,78.18,78.46,75.33,75.8,650596,78.18,78.46,75.33,75.8,650596,0.0,1.0
2016-04-28,77.78,79.74,76.67,78.16,323202,77.78,79.74,76.67,78.16,323202,0.0,1.0
2016-04-29,77.1,77.95,74.714,77.82,405539,77.1,77.95,74.714,77.82,405539,0.0,1.0
2016-05-02,77.8,77.85,76.56,77.0,261590,77.8,77.85,76.56,77.0,261590,0.0,1.0
2016-05-03,75.81,77.845,75.6,77.49,226445,75.81,77.845,75.6,77.49,226445,0.0,1.0
2016-05-04,76.16,76.35,74.81,75.09,319339,76.16,76.35,74.81,75.09,319339,0.0,1.0
2016-05-05,75.69,76.805,74.87,76.46,258173,75.69,76.805,74.87,76.46,258173,0.0,1.0
2016-05-06,76.24,76.25,74.69,75.51,183048,76.24,76.25,74.69,75.51,183048,0.0,1.0
2016-05-09,76.34,77.64,75.405,75.96,206428,76.34,77.64,75.405,75.96,206428,0.0,1.0
2016-05-10,76.86,77.19,75.52,76.91,165261,76.86,77.19,75.52,76.91,165261,0.0,1.0
2016-05-11,76.08,76.71,75.74,76.55,194354,76.08,76.71,75.74,76.55,194354,0.0,1.0
2016-05-12,75.26,76.18,74.37,76.1,249868,75.26,76.18,74.37,76.1,249868,0.0,1.0
2016-05-13,74.51,75.76,74.225,75.24,250553,74.51,75.76,74.225,75.24,250553,0.0,1.0
2016-05-16,74.96,75.29,74.11,74.53,342270,74.96,75.29,74.11,74.53,342270,0.0,1.0
2016-05-17,75.38,75.85,74.355,74.57,426401,75.38,75.85,74.355,74.57,426401,0.0,1.0
2016-05-18,76.03,76.48,74.5,75.17,296824,76.03,76.48,74.5,75.17,296824,0.0,1.0
2016-05-19,76.6,76.95,74.96,75.52,293721,76.6,76.95,74.96,75.52,293721,0.0,1.0
2016-05-20,77.85,77.91,76.49,76.91,361318,77.85,77.91,76.49,76.91,361318,0.0,1.0
2016-05-23,78.13,78.802,77.75,78.0,339867,78.13,78.802,77.75,78.0,339867,0.0,1.0
2016-05-24,80.33,80.47,78.55,78.82,326704,80.33,80.47,78.55,78.82,326704,0.0,1.0
2016-05-25,80.14,80.8499,79.49,80.51,243735,80.14,80.8499,79.49,80.51,243735,0.0,1.0
2016-05-26,79.33,80.55,79.01,80.15,242559,79.33,80.55,79.01,80.15,242559,0.0,1.0
2016-05-27,79.77,79.87,79.07,79.6,210528,79.77,79.87,79.07,79.6,210528,0.0,1.0
2016-05-31,79.81,80.48,79.23,80.21,299427,79.81,80.48,79.23,80.21,299427,0.0,1.0
2016-06-01,80.38,80.39,79.03,79.34,413055,80.38,80.39,79.03,79.34,413055,0.0,1.0
2016-06-02,81.91,82.12,80.215,80.3,622684,81.91,82.12,80.215,80.3,622684,0.0,1.0
2016-06-03,81.33,81.51,80.81,81.51,282713,81.33,81.51,80.81,81.51,282713,0.0,1.0
2016-06-06,81.19,81.71,80.63,81.4,259653,81.19,81.71,80.63,81.4,259653,0.0,1.0
2016-06-07,81.13,81.6902,80.73,81.21,311005,81.13,81.6902,80.73,81.21,311005,0.0,1.0
2016-06-08,81.18,81.58,80.57,80.89,343594,81.18,81.58,80.57,80.89,343594,0.0,1.0
2016-06-09,80.68,81.02,79.86,80.82,364907,80.68,81.02,79.86,80.82,364907,0.0,1.0
2016-06-10,78.56,79.01,77.3,78.93,491125,78.56,79.01,77.3,78.93,491125,0.0,1.0
2016-06-13,77.73,78.73,77.52,78.21,936564,77.73,78.73,77.52,78.21,936564,0.0,1.0
2016-06-14,76.96,77.376,76.04,77.34,308140,76.96,77.376,76.04,77.34,308140,0.0,1.0
2016-06-15,76.81,77.44,76.49,77.19,328789,76.81,77.44,76.49,77.19,328789,0.0,1.0
2016-06-16,77.08,77.15,75.7,76.35,326486,77.08,77.15,75.7,76.35,326486,0.0,1.0
2016-06-17,76.17,77.42,75.51,76.95,482550,76.17,77.42,75.51,76.95,482550,0.0,1.0
2016-06-20,77.03,77.36,76.44,76.92,469189,77.03,77.36,76.44,76.92,469189,0.0,1.0
2016-06-21,76.83,77.32,75.87,77.13,300463,76.83,77.32,75.87,77.13,300463,0.0,1.0
2016-06-22,76.11,77.22,76.08,77.18,311485,76.11,77.22,76.08,77.18,311485,0.0,1.0
2016-06-23,78.29,78.34,75.85,76.82,583481,78.29,78.34,75.85,76.82,583481,0.0,1.0
2016-06-24,71.76,74.97,70.77,74.65,5532027,71.76,74.97,70.77,74.65,5532027,0.0,1.0
2016-06-27,65.58,71.0,65.33,71.0,1174164,65.58,71.0,65.33,71.0,1174164,0.0,1.0
2016-06-28,68.31,68.35,66.39,66.39,908965,68.31,68.35,66.39,66.39,908965,0.0,1.0
2016-06-29,68.54,69.21,67.34,68.8,608223,68.54,69.21,67.34,68.8,608223,0.0,1.0
2016-06-30,69.19,69.26,68.09,68.49,597678,69.19,69.26,68.09,68.49,597678,0.0,1.0
2016-07-01,70.29,71.16,68.04,68.96,562938,70.29,71.16,68.04,68.96,562938,0.0,1.0
2016-07-05,69.69,70.09,69.0,69.74,413811,69.69,70.09,69.0,69.74,413811,0.0,1.0
2016-07-06,69.17,69.49,68.735,69.35,449578,69.17,69.49,68.735,69.35,449578,0.0,1.0
2016-07-07,70.23,70.23,69.39,69.6,435552,70.23,70.23,69.39,69.6,435552,0.0,1.0
2016-07-08,71.04,71.26,70.44,71.0,418678,71.04,71.26,70.44,71.0,418678,0.0,1.0
2016-07-11,71.34,71.77,71.0,71.3,421412,71.34,71.77,71.0,71.3,421412,0.0,1.0
2016-07-12,72.13,72.64,71.61,71.94,294526,72.13,72.64,71.61,71.94,294526,0.0,1.0
2016-07-13,72.06,72.7623,71.76,72.25,322630,72.06,72.7623,71.76,72.25,322630,0.0,1.0
2016-07-14,72.03,72.81,71.7,72.81,276243,72.03,72.81,71.7,72.81,276243,0.0,1.0
2016-07-15,72.07,72.83,71.37,72.18,401241,72.07,72.83,71.37,72.18,401241,0.0,1.0
2016-07-18,71.4,72.34,70.56,72.23,285604,71.4,72.34,70.56,72.23,285604,0.0,1.0
2016-07-19,71.88,72.39,71.05,71.05,269755,71.88,72.39,71.05,71.05,269755,0.0,1.0
2016-07-20,72.78,72.88,71.82,72.47,692406,72.78,72.88,71.82,72.47,692406,0.0,1.0
2016-07-21,71.2,72.752,70.99,72.72,319946,71.2,72.752,70.99,72.72,319946,0.0,1.0
2016-07-22,72.52,72.56,70.601,71.1,329641,72.52,72.56,70.601,71.1,329641,0.0,1.0
2016-07-25,72.42,73.2,71.96,72.23,574073,72.42,73.2,71.96,72.23,574073,0.0,1.0
2016-07-26,77.91,78.17,75.1,77.9,1582247,77.91,78.17,75.1,77.9,1582247,0.0,1.0
2016-07-27,76.79,78.01,76.51,78.0,620123,76.79,78.01,76.51,78.0,620123,0.0,1.0
2016-07-28,75.82,76.95,75.79,76.95,345505,75.82,76.95,75.79,76.95,345505,0.0,1.0
2016-07-29,76.26,76.98,74.985,75.74,534519,76.26,76.98,74.985,75.74,534519,0.0,1.0
2016-08-01,76.67,77.359,75.92,76.47,376438,76.67,77.359,75.92,76.47,376438,0.0,1.0
2016-08-02,75.43,76.7825,75.23,76.65,551639,75.43,76.7825,75.23,76.65,551639,0.0,1.0
2016-08-03,75.52,75.822,74.9,75.3,570366,75.52,75.822,74.9,75.3,570366,0.0,1.0
2016-08-04,76.99,77.1,74.62,75.5,656817,76.99,77.1,74.62,75.5,656817,0.0,1.0
2016-08-05,77.25,77.26,75.68,77.0,872559,77.25,77.26,75.68,77.0,872559,0.0,1.0
2016-08-08,77.83,78.04,76.53,77.16,447821,77.83,78.04,76.53,77.16,447821,0.0,1.0
2016-08-09,77.31,78.485,77.1,78.14,298273,77.31,78.485,77.1,78.14,298273,0.0,1.0
2016-08-10,77.3,77.65,77.0201,77.42,285203,77.3,77.65,77.0201,77.42,285203,0.0,1.0
2016-08-11,77.97,78.09,77.265,77.63,252516,77.97,78.09,77.265,77.63,252516,0.0,1.0
2016-08-12,78.53,78.92,77.76,77.76,294344,78.53,78.92,77.76,77.76,294344,0.0,1.0
2016-08-15,78.48,79.11,78.45,78.69,223082,78.48,79.11,78.45,78.69,223082,0.0,1.0
2016-08-16,77.71,78.3,77.38,78.06,181129,77.71,78.3,77.38,78.06,181129,0.0,1.0
2016-08-17,77.68,78.41,77.24,77.68,201364,77.68,78.41,77.24,77.68,201364,0.0,1.0
2016-08-18,77.74,77.9,77.37,77.49,183406,77.74,77.9,77.37,77.49,183406,0.0,1.0
2016-08-19,77.86,78.04,77.25,77.36,158558,77.86,78.04,77.25,77.36,158558,0.0,1.0
2016-08-22,77.85,77.94,77.085,77.79,163003,77.85,77.94,77.085,77.79,163003,0.0,1.0
2016-08-23,77.95,78.74,77.85,78.25,240145,77.95,78.74,77.85,78.25,240145,0.0,1.0
2016-08-24,77.14,78.2,77.02,77.77,217475,77.14,78.2,77.02,77.77,217475,0.0,1.0
2016-08-25,77.38,77.71,76.78,77.06,135186,77.38,77.71,76.78,77.06,135186,0.0,1.0
2016-08-26,77.5,78.08,76.99,77.47,153503,77.5,78.08,76.99,77.47,153503,0.0,1.0
2016-08-29,77.85,77.9882,77.38,77.84,146408,77.85,77.9882,77.38,77.84,146408,0.0,1.0
2016-08-30,78.38,78.51,77.45,77.87,201502,78.38,78.51,77.45,77.87,201502,0.0,1.0
2016-08-31,77.61,78.42,77.56,78.16,212905,77.61,78.42,77.56,78.16,212905,0.0,1.0
2016-09-01,77.91,78.265,77.33,77.5,186388,77.91,78.265,77.33,77.5,186388,0.0,1.0
2016-09-02,78.81,78.87,77.97,78.14,163426,78.81,78.87,77.97,78.14,163426,0.0,1.0
2016-09-06,78.79,78.96,78.401,78.74,157154,78.79,78.96,78.401,78.74,157154,0.0,1.0
2016-09-07,79.25,79.25,78.41,78.59,173372,79.25,79.25,78.41,78.59,173372,0.0,1.0
2016-09-08,79.37,79.43,78.59,78.93,233783,79.37,79.43,78.59,78.93,233783,0.0,1.0
2016-09-09,78.16,79.5,78.08,78.78,368809,78.16,79.5,78.08,78.78,368809,0.0,1.0
2016-09-12,78.95,79.1,77.15,77.71,338729,78.95,79.1,77.15,77.71,338729,0.0,1.0
2016-09-13,77.54,78.62,77.43,78.21,276844,77.54,78.62,77.43,78.21,276844,0.0,1.0
2016-09-14,77.4,77.85,77.025,77.76,246825,77.4,77.85,77.025,77.76,246825,0.0,1.0
2016-09-15,78.96,79.07,77.04,77.39,211651,78.96,79.07,77.04,77.39,211651,0.0,1.0
2016-09-16,78.21,78.9,78.09,78.76,322986,78.21,78.9,78.09,78.76,322986,0.0,1.0
2016-09-19,78.52,79.0,78.09,78.41,188502,78.52,79.0,78.09,78.41,188502,0.0,1.0
2016-09-20,79.75,80.08,78.46,78.77,460219,79.75,80.08,78.46,78.77,460219,0.0,1.0
2016-09-21,81.15,81.23,79.77,79.83,259307,81.15,81.23,79.77,79.83,259307,0.0,1.0
2016-09-22,81.93,82.18,81.055,81.6,254483,81.93,82.18,81.055,81.6,254483,0.0,1.0
2016-09-23,80.97,81.98,80.8511,81.57,185460,80.97,81.98,80.8511,81.57,185460,0.0,1.0
2016-09-26,80.85,81.36,79.511,80.64,150712,80.85,81.36,79.511,80.64,150712,0.0,1.0
2016-09-27,81.25,81.55,80.27,80.59,185923,81.25,81.55,80.27,80.59,185923,0.0,1.0
2016-09-28,81.92,82.1,81.0,81.25,202195,81.92,82.1,81.0,81.25,202195,0.0,1.0
2016-09-29,81.25,82.2,81.11,81.84,243954,81.25,82.2,81.11,81.84,243954,0.0,1.0
2016-09-30,81.83,82.12,80.855,81.35,318803,81.83,82.12,80.855,81.35,318803,0.0,1.0
2016-10-03,82.73,82.869,81.51,81.53,257770,82.73,82.869,81.51,81.53,257770,0.0,1.0
2016-10-04,82.33,83.48,81.9,83.11,344325,82.33,83.48,81.9,83.11,344325,0.0,1.0
2016-10-05,83.62,84.43,82.67,82.81,568694,83.62,84.43,82.67,82.81,568694,0.0,1.0
2016-10-06,83.47,83.9406,82.0,83.31,210120,83.47,83.9406,82.0,83.31,210120,0.0,1.0
2016-10-07,82.75,83.89,82.245,83.24,462426,82.75,83.89,82.245,83.24,462426,0.0,1.0
2016-10-10,82.74,83.93,82.7,82.92,244885,82.74,83.93,82.7,82.92,244885,0.0,1.0
2016-10-11,83.66,83.73,82.16,82.5,410684,83.66,83.73,82.16,82.5,410684,0.0,1.0
2016-10-12,83.83,84.36,82.11,83.88,508091,83.83,84.36,82.11,83.88,508091,0.0,1.0
2016-10-13,83.09,83.34,82.26,83.03,372306,83.09,83.34,82.26,83.03,372306,0.0,1.0
2016-10-14,83.13,84.81,83.09,83.19,406761,83.13,84.81,83.09,83.19,406761,0.0,1.0
2016-10-17,83.53,84.12,82.95,83.02,272782,83.53,84.12,82.95,83.02,272782,0.0,1.0
2016-10-18,82.84,84.158,82.77,84.14,253736,82.84,84.158,82.77,84.14,253736,0.0,1.0
2016-10-19,84.51,84.75,82.6,83.12,529194,84.51,84.75,82.6,83.12,529194,0.0,1.0
2016-10-20,82.36,84.43,81.72,84.43,529614,82.36,84.43,81.72,84.43,529614,0.0,1.0
2016-10-21,80.89,80.97,76.74,79.84,1344650,80.89,80.97,76.74,79.84,1344650,0.0,1.0
2016-10-24,81.5,83.49,81.47,82.26,402644,81.5,83.49,81.47,82.26,402644,0.0,1.0
2016-10-25,81.47,81.81,80.9,81.81,378252,81.47,81.81,80.9,81.81,378252,0.0,1.0
2016-10-26,80.75,82.2,80.3,81.34,424737,80.75,82.2,80.3,81.34,424737,0.0,1.0
2016-10-27,80.0,81.13,79.815,81.06,681402,80.0,81.13,79.815,81.06,681402,0.0,1.0
2016-10-28,79.98,80.9,79.34,80.07,313847,79.98,80.9,79.34,80.07,313847,0.0,1.0
2016-10-31,79.55,80.05,79.34,79.96,227407,79.55,80.05,79.34,79.96,227407,0.0,1.0
2016-11-01,79.11,79.8,79.02,79.5,420411,79.11,79.8,79.02,79.5,420411,0.0,1.0
2016-11-02,78.26,79.73,78.11,79.26,341927,78.26,79.73,78.11,79.26,341927,0.0,1.0
2016-11-03,78.18,79.11,78.085,78.42,209765,78.18,79.11,78.085,78.42,209765,0.0,1.0
2016-11-04,78.13,78.95,77.47,78.0,278228,78.13,78.95,77.47,78.0,278228,0.0,1.0
2016-11-07,79.52,79.97,78.89,78.89,258534,79.52,79.97,78.89,78.89,258534,0.0,1.0
2016-11-08,78.76,79.5,78.58,79.5,270174,78.76,79.5,78.58,79.5,270174,0.0,1.0
2016-11-09,77.39,78.55,76.51,78.53,620793,77.39,78.55,76.51,78.53,620793,0.0,1.0
2016-11-10,74.62,78.5557,74.39,78.12,1138177,74.62,78.5557,74.39,78.12,1138177,0.0,1.0
2016-11-11,75.18,75.51,74.21,74.51,281847,75.18,75.51,74.21,74.51,281847,0.0,1.0
2016-11-14,73.68,75.94,73.48,75.28,404223,73.68,75.94,73.48,75.28,404223,0.0,1.0
2016-11-15,75.34,75.85,73.23,73.77,460745,75.34,75.85,73.23,73.77,460745,0.0,1.0
2016-11-16,76.15,76.21,74.695,75.33,388535,76.15,76.21,74.695,75.33,388535,0.0,1.0
2016-11-17,76.05,76.56,75.7,76.33,454473,76.05,76.56,75.7,76.33,454473,0.0,1.0
2016-11-18,76.49,76.94,75.305,75.93,471527,76.49,76.94,75.305,75.93,471527,0.0,1.0
2016-11-21,76.89,77.33,76.27,76.78,387072,76.89,77.33,76.27,76.78,387072,0.0,1.0
2016-11-22,77.23,77.47,76.48,77.26,254044,77.23,77.47,76.48,77.26,254044,0.0,1.0
2016-11-23,77.44,77.55,76.99,77.07,203804,77.44,77.55,76.99,77.07,203804,0.0,1.0
2016-11-25,77.3,77.73,77.18,77.73,68199,77.3,77.73,77.18,77.73,68199,0.0,1.0
2016-11-28,75.57,77.68,75.32,77.41,376224,75.57,77.68,75.32,77.41,376224,0.0,1.0
2016-11-29,74.69,76.01,74.62,75.71,355809,74.69,76.01,74.62,75.71,355809,0.0,1.0
2016-11-30,71.72,73.37,70.64,72.46,1101119,71.72,73.37,70.64,72.46,1101119,0.0,1.0
2016-12-01,71.79,71.88,71.1,71.17,577055,71.79,71.88,71.1,71.17,577055,0.0,1.0
2016-12-02,70.59,71.6,70.57,71.27,306392,70.59,71.6,70.57,71.27,306392,0.0,1.0
2016-12-05,71.83,72.35,70.6,70.88,336300,71.83,72.35,70.6,70.88,336300,0.0,1.0
2016-12-06,72.12,72.64,70.63,72.0,297594,72.12,72.64,70.63,72.0,297594,0.0,1.0
2016-12-07,73.84,74.095,72.08,72.39,296715,73.84,74.095,72.08,72.39,296715,0.0,1.0
2016-12-08,75.0,75.3,73.67,74.02,299605,75.0,75.3,73.67,74.02,299605,0.0,1.0
2016-12-09,74.35,75.49,74.17,75.49,187234,74.35,75.49,74.17,75.49,187234,0.0,1.0
2016-12-12,73.88,74.36,73.05,73.05,300261,73.88,74.36,73.05,73.05,300261,0.0,1.0
2016-12-13,73.72,74.945,73.64,73.95,260947,73.72,74.945,73.64,73.95,260947,0.0,1.0
2016-12-14,73.14,74.405,72.97,73.47,211323,73.14,74.405,72.97,73.47,211323,0.0,1.0
2016-12-15,73.58,74.95,72.45,72.9,290785,73.58,74.95,72.45,72.9,290785,0.0,1.0
2016-12-16,72.98,74.06,72.93,73.49,297905,72.98,74.06,72.93,73.49,297905,0.0,1.0
2016-12-19,73.93,74.26,72.9904,73.22,196167,73.93,74.26,72.9904,73.22,196167,0.0,1.0
2016-12-20,74.0,74.24,73.48,73.93,243382,74.0,74.24,73.48,73.93,243382,0.0,1.0
2016-12-21,73.37,74.19,73.35,74.19,226288,73.37,74.19,73.35,74.19,226288,0.0,1.0
2016-12-22,73.14,73.67,72.77,73.67,293392,73.14,73.67,72.77,73.67,293392,0.0,1.0
2016-12-23,73.3,74.06,72.5401,72.88,179597,73.3,74.06,72.5401,72.88,179597,0.0,1.0
2016-12-27,72.5,73.53,72.42,73.05,385718,72.5,73.53,72.42,73.05,385718,0.0,1.0
2016-12-28,72.33,72.93,71.87,72.8,250741,72.33,72.93,71.87,72.8,250741,0.0,1.0
2016-12-29,72.37,72.99,71.92,72.57,324908,72.37,72.99,71.92,72.57,324908,0.0,1.0
2016-12-30,72.43,73.4799,71.835,72.25,196305,72.43,73.4799,71.835,72.25,196305,0.0,1.0
2017-01-03,73.06,73.75,72.54,72.54,408211,73.06,73.75,72.54,72.54,408211,0.0,1.0
2017-01-04,73.79,74.48,73.4,73.4,345116,73.79,74.48,73.4,73.4,345116,0.0,1.0
2017-01-05,73.93,74.2,73.14,73.76,360725,73.93,74.2,73.14,73.76,360725,0.0,1.0
2017-01-06,73.82,74.085,73.61,73.93,316803,73.82,74.085,73.61,73.93,316803,0.0,1.0
2017-01-09,73.915,74.31,73.81,73.81,407168,73.915,74.31,73.81,73.81,407168,0.0,1.0
2017-01-10,73.03,74.01,72.57,73.94,282085,73.03,74.01,72.57,73.94,282085,0.0,1.0
2017-01-11,73.08,73.13,72.38,73.0,268808,73.08,73.13,72.38,73.0,268808,0.0,1.0
2017-01-12,73.32,73.71,72.32,72.85,176661,73.32,73.71,72.32,72.85,176661,0.0,1.0
2017-01-13,73.02,73.47,72.77,73.26,155976,73.02,73.47,72.77,73.26,155976,0.0,1.0
2017-01-17,72.83,73.37,72.24,72.9,175517,72.83,73.37,72.24,72.9,175517,0.0,1.0
2017-01-18,72.91,73.13,72.42,72.98,415941,72.91,73.13,72.42,72.98,415941,0.0,1.0
2017-01-19,72.74,73.51,72.29,72.94,292335,72.74,73.51,72.29,72.94,292335,0.0,1.0
2017-01-20,72.23,72.88,71.98,72.88,162574,72.23,72.88,71.98,72.88,162574,0.0,1.0
2017-01-23,72.2,72.46,71.86,71.86,268863,72.2,72.46,71.86,71.86,268863,0.0,1.0
2017-01-24,72.585,72.7375,71.83,72.18,284731,72.585,72.7375,71.83,72.18,284731,0.0,1.0
2017-01-25,72.89,73.57,72.41,72.59,410530,72.89,73.57,72.41,72.59,410530,0.0,1.0
2017-01-26,71.59,73.2,71.47,73.2,438217,71.59,73.2,71.47,73.2,438217,0.0,1.0
2017-01-27,71.65,71.78,71.15,71.38,225710,71.65,71.78,71.15,71.38,225710,0.0,1.0
2017-01-30,71.63,71.67,70.84,71.58,283672,71.63,71.67,70.84,71.58,283672,0.0,1.0
2017-01-31,71.52,71.86,71.21,71.29,254631,71.52,71.86,71.21,71.29,254631,0.0,1.0
2017-02-01,71.24,72.18,70.51,71.45,349768,71.24,72.18,70.51,71.45,349768,0.0,1.0
2017-02-02,71.22,71.82,70.78,71.16,553787,71.22,71.82,70.78,71.16,553787,0.0,1.0
2017-02-03,71.97,72.07,70.78,71.38,453631,71.97,72.07,70.78,71.38,453631,0.0,1.0
2017-02-06,72.43,72.61,71.68,72.19,517608,72.43,72.61,71.68,72.19,517608,0.0,1.0
2017-02-07,72.47,72.76,71.83,72.55,422253,72.47,72.76,71.83,72.55,422253,0.0,1.0
2017-02-08,76.9,77.48,72.3,72.99,1132901,76.9,77.48,72.3,72.99,1132901,0.0,1.0
2017-02-09,79.77,80.36,77.22,77.44,963470,79.77,80.36,77.22,77.44,963470,0.0,1.0
2017-02-10,80.25,80.48,78.4,79.21,687027,80.25,80.48,78.4,79.21,687027,0.0,1.0
2017-02-13,79.87,80.47,79.08,80.0,466251,79.87,80.47,79.08,80.0,466251,0.0,1.0
2017-02-14,79.76,79.8,79.28,79.28,432069,79.76,79.8,79.28,79.28,432069,0.0,1.0
2017-02-15,80.54,80.55,79.09,79.95,298592,80.54,80.55,79.09,79.95,298592,0.0,1.0
2017-02-16,80.56,80.59,79.91,80.17,206201,80.56,80.59,79.91,80.17,206201,0.0,1.0
2017-02-17,81.92,81.96,80.47,80.53,330099,81.92,81.96,80.47,80.53,330099,0.0,1.0
2017-02-21,83.2,83.58,82.15,82.15,455919,83.2,83.58,82.15,82.15,455919,0.0,1.0
2017-02-22,82.99,83.48,82.62,82.76,247648,82.99,83.48,82.62,82.76,247648,0.0,1.0
2017-02-23,83.42,83.76,82.49,83.2,200399,83.42,83.76,82.49,83.2,200399,0.0,1.0
2017-02-24,83.45,83.54,82.89,83.21,241378,83.45,83.54,82.89,83.21,241378,0.0,1.0
2017-02-27,82.9,83.65,82.77,83.65,433249,82.9,83.65,82.77,83.65,433249,0.0,1.0
2017-02-28,82.78,83.54,81.93,82.6,536662,82.78,83.54,81.93,82.6,536662,0.0,1.0
2017-03-01,83.44,83.95,82.36,83.45,314210,83.44,83.95,82.36,83.45,314210,0.0,1.0
2017-03-02,82.7,83.96,81.84,83.02,658004,82.7,83.96,81.84,83.02,658004,0.0,1.0
2017-03-03,83.17,83.49,82.34,82.87,383324,83.17,83.49,82.34,82.87,383324,0.0,1.0
2017-03-06,82.95,83.16,82.69,82.85,208128,82.95,83.16,82.69,82.85,208128,0.0,1.0
2017-03-07,82.95,83.47,81.12,82.9,168746,82.95,83.47,81.12,82.9,168746,0.0,1.0
2017-03-08,82.37,83.39,82.29,82.95,175114,82.37,83.39,82.29,82.95,175114,0.0,1.0
2017-03-09,82.58,82.7,81.95,82.42,234651,82.58,82.7,81.95,82.42,234651,0.0,1.0
2017-03-10,82.66,82.99,82.15,82.24,168149,82.66,82.99,82.15,82.24,168149,0.0,1.0
2017-03-13,82.96,83.04,82.4,82.7,125375,82.96,83.04,82.4,82.7,125375,0.0,1.0
2017-03-14,83.22,83.8,81.31,82.17,502219,83.22,83.8,81.31,82.17,502219,0.0,1.0
2017-03-15,83.87,84.11,83.41,83.73,650603,83.87,84.11,83.41,83.73,650603,0.0,1.0
2017-03-16,83.56,84.11,83.28,84.1,271593,83.56,84.11,83.28,84.1,271593,0.0,1.0
2017-03-17,83.49,83.75,82.78,83.58,302715,83.49,83.75,82.78,83.58,302715,0.0,1.0
2017-03-20,83.45,84.08,82.92,84.08,298949,83.45,84.08,82.92,84.08,298949,0.0,1.0
2017-03-21,82.6,83.67,82.41,83.61,297062,82.6,83.67,82.41,83.61,297062,0.0,1.0
2017-03-22,83.16,83.19,82.27,82.61,250779,83.16,83.19,82.27,82.61,250779,0.0,1.0
2017-03-23,83.39,83.48,82.52,83.06,246110,83.39,83.48,82.52,83.06,246110,0.0,1.0
2017-03-24,83.54,83.83,83.16,83.62,226929,83.54,83.83,83.16,83.62,226929,0.0,1.0
2017-03-27,83.81,84.03,82.26,82.8,417479,83.81,84.03,82.26,82.8,417479,0.0,1.0
2017-03-28,84.38,84.48,83.58,83.8,216129,84.38,84.48,83.58,83.8,216129,0.0,1.0
2017-03-29,84.83,85.0,84.09,84.38,331532,84.83,85.0,84.09,84.38,331532,0.0,1.0
2017-03-30,85.37,85.5,84.73,85.0,217804,85.37,85.5,84.73,85.0,217804,0.0,1.0
2017-03-31,85.52,85.97,85.31,85.32,330407,85.52,85.97,85.31,85.32,330407,0.0,1.0
2017-04-03,85.16,86.0,84.59,85.75,345026,85.16,86.0,84.59,85.75,345026,0.0,1.0
2017-04-04,84.73,85.13,84.4,85.11,320740,84.73,85.13,84.4,85.11,320740,0.0,1.0
2017-04-05,84.28,85.38,84.07,85.05,432749,84.28,85.38,84.07,85.05,432749,0.0,1.0
2017-04-06,84.7,85.33,84.45,84.67,236769,84.7,85.33,84.45,84.67,236769,0.0,1.0
2017-04-07,84.9,85.06,84.12,84.99,284642,84.9,85.06,84.12,84.99,284642,0.0,1.0
2017-04-10,85.5,85.79,84.95,85.17,324194,85.5,85.79,84.95,85.17,324194,0.0,1.0
2017-04-11,85.78,86.35,85.16,85.48,260967,85.78,86.35,85.16,85.48,260967,0.0,1.0
2017-04-12,85.2,85.83,85.16,85.42,333919,85.2,85.83,85.16,85.42,333919,0.0,1.0
2017-04-13,84.58,85.6,84.52,85.03,220950,84.58,85.6,84.52,85.03,220950,0.0,1.0
2017-04-17,84.73,85.36,84.11,84.8,310626,84.73,85.36,84.11,84.8,310626,0.0,1.0
2017-04-18,84.97,85.25,84.35,84.38,238354,84.97,85.25,84.35,84.38,238354,0.0,1.0
2017-04-19,85.14,85.37,84.92,85.02,187108,85.14,85.37,84.92,85.02,187108,0.0,1.0
2017-04-20,85.31,85.9,84.83,85.5,341097,85.31,85.9,84.83,85.5,341097,0.0,1.0
2017-04-21,84.82,85.43,84.17,85.27,313844,84.82,85.43,84.17,85.27,313844,0.0,1.0
2017-04-24,85.51,85.81,85.07,85.5,337448,85.51,85.81,85.07,85.5,337448,0.0,1.0
2017-04-25,84.67,85.96,84.47,85.75,370743,84.67,85.96,84.47,85.75,370743,0.0,1.0
2017-04-26,83.3,84.67,81.19,84.67,839662,83.3,84.67,81.19,84.67,839662,0.0,1.0
2017-04-27,83.46,84.59,83.25,83.46,437719,83.46,84.59,83.25,83.46,437719,0.0,1.0
2017-04-28,82.62,83.65,82.39,83.65,288462,82.62,83.65,82.39,83.65,288462,0.0,1.0
2017-05-01,84.0,84.01,82.72,82.95,269902,84.0,84.01,82.72,82.95,269902,0.0,1.0
2017-05-02,84.63,84.77,83.94,84.22,337280,84.63,84.77,83.94,84.22,337280,0.0,1.0
2017-05-03,83.84,84.64,83.18,84.64,214988,83.84,84.64,83.18,84.64,214988,0.0,1.0
2017-05-04,84.38,84.68,83.82,83.82,249527,84.38,84.68,83.82,83.82,249527,0.0,1.0
2017-05-05,84.71,84.98,83.6,84.55,254260,84.71,84.98,83.6,84.55,254260,0.0,1.0
2017-05-08,84.59,85.0,83.99,84.91,139120,84.59,85.0,83.99,84.91,139120,0.0,1.0
2017-05-09,84.64,85.21,84.42,84.7,153245,84.64,85.21,84.42,84.7,153245,0.0,1.0
2017-05-10,85.31,85.42,84.62,84.68,188907,85.31,85.42,84.62,84.68,188907,0.0,1.0
2017-05-11,84.64,85.2,84.11,84.94,135662,84.64,85.2,84.11,84.94,135662,0.0,1.0
2017-05-12,83.91,84.66,83.74,84.65,129511,83.91,84.66,83.74,84.65,129511,0.0,1.0
2017-05-15,84.47,84.88,83.92,83.96,140916,84.47,84.88,83.92,83.96,140916,0.0,1.0
2017-05-16,84.08,84.88,83.91,84.79,185692,84.08,84.88,83.91,84.79,185692,0.0,1.0
2017-05-17,82.52,83.87,82.37,83.7,206744,82.52,83.87,82.37,83.7,206744,0.0,1.0
2017-05-18,82.72,83.15,82.09,82.52,164467,82.72,83.15,82.09,82.52,164467,0.0,1.0
2017-05-19,83.46,83.63,82.6,82.6,96278,83.46,83.63,82.6,82.6,96278,0.0,1.0
2017-05-22,84.42,84.54,83.53,83.74,169875,84.42,84.54,83.53,83.74,169875,0.0,1.0
2017-05-23,83.83,84.49,83.75,84.42,97185,83.83,84.49,83.75,84.42,97185,0.0,1.0
2017-05-24,84.76,84.93,83.62,83.94,182229,84.76,84.93,83.62,83.94,182229,0.0,1.0
2017-05-25,84.48,85.36,84.39,85.0,160219,84.48,85.36,84.39,85.0,160219,0.0,1.0
2017-05-26,84.44,85.2,84.17,84.48,136234,84.44,85.2,84.17,84.48,136234,0.0,1.0
2017-05-30,84.86,85.24,84.04,84.44,129137,84.86,85.24,84.04,84.44,129137,0.0,1.0
2017-05-31,87.23,87.35,85.04,85.05,338679,87.23,87.35,85.04,85.05,338679,0.0,1.0
2017-06-01,88.66,89.0,87.27,87.43,290418,88.66,89.0,87.27,87.43,290418,0.0,1.0
2017-06-02,88.3,89.14,87.86,88.99,197441,88.3,89.14,87.86,88.99,197441,0.0,1.0
2017-06-05,89.6,89.73,88.02,88.5,249558,89.6,89.73,88.02,88.5,249558,0.0,1.0
2017-06-06,89.4,90.23,89.01,89.68,338145,89.4,90.23,89.01,89.68,338145,0.0,1.0
2017-06-07,88.89,89.91,88.79,89.68,233352,88.89,89.91,88.79,89.68,233352,0.0,1.0
2017-06-08,87.89,89.76,87.83,89.26,220764,87.89,89.76,87.83,89.26,220764,0.0,1.0
2017-06-09,86.71,88.39,85.89,88.13,275672,86.71,88.39,85.89,88.13,275672,0.0,1.0
2017-06-12,86.77,87.17,85.42,86.6,168387,86.77,87.17,85.42,86.6,168387,0.0,1.0
2017-06-13,87.85,88.11,86.52,86.88,172461,87.85,88.11,86.52,86.88,172461,0.0,1.0
2017-06-14,87.98,88.0,87.31,87.96,125317,87.98,88.0,87.31,87.96,125317,0.0,1.0
2017-06-15,88.71,88.76,86.99,87.3,135150,88.71,88.76,86.99,87.3,135150,0.0,1.0
2017-06-16,87.61,88.4,87.05,88.4,281289,87.61,88.4,87.05,88.4,281289,0.0,1.0
2017-06-19,87.88,88.55,87.35,87.7,153723,87.88,88.55,87.35,87.7,153723,0.0,1.0
2017-06-20,86.77,88.13,86.7,87.6,214736,86.77,88.13,86.7,87.6,214736,0.0,1.0
2017-06-21,86.73,87.35,86.58,86.6,232570,86.73,87.35,86.58,86.6,232570,0.0,1.0
2017-06-22,86.56,87.1,85.63,86.5,150592,86.56,87.1,85.63,86.5,150592,0.0,1.0
2017-06-23,88.06,88.13,86.39,86.39,238680,88.06,88.13,86.39,86.39,238680,0.0,1.0
2017-06-26,88.67,89.67,88.24,88.79,219239,88.67,89.67,88.24,88.79,219239,0.0,1.0
2017-06-27,87.24,88.46,86.87,88.46,180613,87.24,88.46,86.87,88.46,180613,0.0,1.0
2017-06-28,87.55,87.78,86.5,87.4,142307,87.55,87.78,86.5,87.4,142307,0.0,1.0
2017-06-29,86.82,87.96,85.85,87.54,137015,86.82,87.96,85.85,87.54,137015,0.0,1.0
2017-06-30,87.37,88.13,86.65,87.26,172401,87.37,88.13,86.65,87.26,172401,0.0,1.0
2017-07-03,86.23,87.56,85.83,87.56,106886,86.23,87.56,85.83,87.56,106886,0.0,1.0
2017-07-05,87.74,88.01,86.24,86.24,152776,87.74,88.01,86.24,86.24,152776,0.0,1.0
2017-07-06,86.31,87.74,85.67,87.42,289975,86.31,87.74,85.67,87.42,289975,0.0,1.0
2017-07-07,87.23,87.85,85.83,86.5,238399,87.23,87.85,85.83,86.5,238399,0.0,1.0
2017-07-10,87.24,87.93,86.64,87.58,204503,87.24,87.93,86.64,87.58,204503,0.0,1.0
2017-07-11,88.76,88.76,86.94,87.34,242504,88.76,88.76,86.94,87.34,242504,0.0,1.0
2017-07-12,90.73,91.2,89.21,89.21,311217,90.73,91.2,89.21,89.21,311217,0.0,1.0
2017-07-13,90.51,91.5,90.31,90.72,303162,90.51,91.5,90.31,90.72,303162,0.0,1.0
2017-07-14,90.94,91.68,90.38,90.69,163513,90.94,91.68,90.38,90.69,163513,0.0,1.0
2017-07-17,89.86,90.94,89.81,90.93,191370,89.86,90.94,89.81,90.93,191370,0.0,1.0
2017-07-18,89.24,90.05,89.08,89.42,227942,89.24,90.05,89.08,89.42,227942,0.0,1.0
2017-07-19,91.07,92.0,89.9,90.23,306231,91.07,92.0,89.9,90.23,306231,0.0,1.0
2017-07-20,91.36,91.61,90.25,91.43,126092,91.36,91.61,90.25,91.43,126092,0.0,1.0
2017-07-21,90.83,91.81,90.67,91.21,128706,90.83,91.81,90.67,91.21,128706,0.0,1.0
2017-07-24,92.28,92.58,90.56,91.04,352583,92.28,92.58,90.56,91.04,352583,0.0,1.0
2017-07-25,92.83,94.27,90.43,92.68,371090,92.83,94.27,90.43,92.68,371090,0.0,1.0
2017-07-26,94.2,94.39,90.57,92.85,570482,94.2,94.39,90.57,92.85,570482,0.0,1.0
2017-07-27,95.46,96.0,94.31,94.38,312283,95.46,96.0,94.31,94.38,312283,0.0,1.0
2017-07-28,95.59,96.02,94.19,95.18,258987,95.59,96.02,94.19,95.18,258987,0.0,1.0
2017-07-31,96.61,96.95,95.45,95.96,429451,96.61,96.95,95.45,95.96,429451,0.0,1.0
2017-08-01,97.06,97.17,95.27,96.6,348686,97.06,97.17,95.27,96.6,348686,0.0,1.0
2017-08-02,97.26,97.33,96.11,97.14,288289,97.26,97.33,96.11,97.14,288289,0.0,1.0
2017-08-03,97.19,97.62,96.2,97.12,190955,97.19,97.62,96.2,97.12,190955,0.0,1.0
2017-08-04,96.82,97.55,96.37,97.12,242096,96.82,97.55,96.37,97.12,242096,0.0,1.0
2017-08-07,96.83,97.11,96.48,96.78,201079,96.83,97.11,96.48,96.78,201079,0.0,1.0
2017-08-08,96.07,97.77,95.97,96.87,330510,96.07,97.77,95.97,96.87,330510,0.0,1.0
2017-08-09,96.23,96.68,93.64,95.54,322761,96.23,96.68,93.64,95.54,322761,0.0,1.0
2017-08-10,95.27,97.05,95.19,95.99,150043,95.27,97.05,95.19,95.99,150043,0.0,1.0
2017-08-11,95.57,96.72,95.15,95.15,291022,95.57,96.72,95.15,95.15,291022,0.0,1.0
2017-08-14,96.74,97.92,95.19,95.86,366992,96.74,97.92,95.19,95.86,366992,0.0,1.0
2017-08-15,96.61,97.0,95.52,96.67,230903,96.61,97.0,95.52,96.67,230903,0.0,1.0
2017-08-16,97.08,97.5,95.16,97.03,264225,97.08,97.5,95.16,97.03,264225,0.0,1.0
2017-08-17,96.06,97.12,95.89,96.89,167454,96.06,97.12,95.89,96.89,167454,0.0,1.0
2017-08-18,95.19,95.84,95.03,95.76,139505,95.19,95.84,95.03,95.76,139505,0.0,1.0
2017-08-21,96.4,96.43,95.3,95.41,252418,96.4,96.43,95.3,95.41,252418,0.0,1.0
2017-08-22,96.88,97.22,96.63,96.94,246500,96.88,97.22,96.63,96.94,246500,0.0,1.0
2017-08-23,96.64,96.79,96.18,96.2,168540,96.64,96.79,96.18,96.2,168540,0.0,1.0
2017-08-24,96.02,97.5,95.89,96.9,158723,96.02,97.5,95.89,96.9,158723,0.0,1.0
2017-08-25,95.46,96.88,95.24,96.58,276795,95.46,96.88,95.24,96.58,276795,0.0,1.0
2017-08-28,97.16,97.19,96.0,96.0,166337,97.16,97.19,96.0,96.0,166337,0.0,1.0
2017-08-29,97.32,97.58,96.36,96.36,218199,97.32,97.58,96.36,96.36,218199,0.0,1.0
2017-08-30,97.43,97.68,96.78,97.33,287201,97.43,97.68,96.78,97.33,287201,0.0,1.0
2017-08-31,98.27,98.37,97.22,97.7,174776,98.27,98.37,97.22,97.7,174776,0.0,1.0
2017-09-01,97.65,98.55,97.57,98.45,176904,97.65,98.55,97.57,98.45,176904,0.0,1.0
2017-09-05,96.85,97.28,95.98,97.16,181301,96.85,97.28,95.98,97.16,181301,0.0,1.0
2017-09-06,96.69,97.0,96.02,97.0,191551,96.69,97.0,96.02,97.0,191551,0.0,1.0
2017-09-07,97.38,97.68,96.51,96.69,185260,97.38,97.68,96.51,96.69,185260,0.0,1.0
2017-09-08,97.09,97.7,96.64,97.39,172338,97.09,97.7,96.64,97.39,172338,0.0,1.0
2017-09-11,97.43,98.49,97.37,98.0,267234,97.43,98.49,97.37,98.0,267234,0.0,1.0
2017-09-12,98.14,98.2,96.91,97.5,226028,98.14,98.2,96.91,97.5,226028,0.0,1.0
2017-09-13,98.04,98.55,97.87,98.19,364821,98.04,98.55,97.87,98.19,364821,0.0,1.0
2017-09-14,98.4,98.83,97.63,97.93,250112,98.4,98.83,97.63,97.93,250112,0.0,1.0
2017-09-15,98.68,99.04,98.15,98.2,289723,98.68,99.04,98.15,98.2,289723,0.0,1.0
2017-09-18,99.03,99.53,98.49,98.51,201204,99.03,99.53,98.49,98.51,201204,0.0,1.0
2017-09-19,98.02,99.38,97.94,99.06,149258,98.02,99.38,97.94,99.06,149258,0.0,1.0
2017-09-20,95.9,97.81,95.25,97.35,399471,95.9,97.81,95.25,97.35,399471,0.0,1.0
2017-09-21,95.98,96.14,95.25,96.05,295376,95.98,96.14,95.25,96.05,295376,0.0,1.0
2017-09-22,95.97,96.44,94.76,95.75,253283,95.97,96.44,94.76,95.75,253283,0.0,1.0
2017-09-25,94.63,95.6,93.49,95.55,363496,94.63,95.6,93.49,95.55,363496,0.0,1.0
2017-09-26,94.11,94.98,93.41,94.96,340537,94.11,94.98,93.41,94.96,340537,0.0,1.0
2017-09-27,94.25,96.31,93.53,94.15,326695,94.25,96.31,93.53,94.15,326695,0.0,1.0
2017-09-28,94.05,94.23,93.56,93.97,211804,94.05,94.23,93.56,93.97,211804,0.0,1.0
2017-09-29,94.79,95.07,94.13,94.35,253708,94.79,95.07,94.13,94.35,253708,0.0,1.0
2017-10-02,94.6,95.29,94.02,94.85,211669,94.6,95.29,94.02,94.85,211669,0.0,1.0
2017-10-03,95.07,97.2,94.47,94.61,273428,95.07,97.2,94.47,94.61,273428,0.0,1.0
2017-10-04,95.23,95.44,94.44,94.94,197832,95.23,95.44,94.44,94.94,197832,0.0,1.0
2017-10-05,96.33,96.5,95.03,95.72,186002,96.33,96.5,95.03,95.72,186002,0.0,1.0
2017-10-06,97.38,97.41,95.96,96.32,215653,97.38,97.41,95.96,96.32,215653,0.0,1.0
2017-10-09,99.19,99.33,97.0,97.37,275929,99.19,99.33,97.0,97.37,275929,0.0,1.0
2017-10-10,99.35,99.93,98.63,99.01,292309,99.35,99.93,98.63,99.01,292309,0.0,1.0
2017-10-11,99.72,99.98,98.52,99.01,703532,99.72,99.98,98.52,99.01,703532,0.0,1.0
2017-10-12,98.35,99.76,98.19,99.48,289302,98.35,99.76,98.19,99.48,289302,0.0,1.0
2017-10-13,96.28,98.75,95.45,98.37,457937,96.28,98.75,95.45,98.37,457937,0.0,1.0
2017-10-16,95.16,97.01,94.83,96.64,338537,95.16,97.01,94.83,96.64,338537,0.0,1.0
2017-10-17,96.37,96.97,95.09,95.23,341263,96.37,96.97,95.09,95.23,341263,0.0,1.0
2017-10-18,96.68,96.8,96.25,96.55,264115,96.68,96.8,96.25,96.55,264115,0.0,1.0
2017-10-19,96.78,97.12,95.51,96.73,372767,96.78,97.12,95.51,96.73,372767,0.0,1.0
2017-10-20,98.71,101.07,96.76,100.0,394541,98.71,101.07,96.76,100.0,394541,0.0,1.0
2017-10-23,99.98,100.67,99.19,99.41,477061,99.98,100.67,99.19,99.41,477061,0.0,1.0
2017-10-24,98.55,99.86,97.8,99.76,369304,98.55,99.86,97.8,99.76,369304,0.0,1.0
2017-10-25,96.95,99.72,96.13,98.51,369052,96.95,99.72,96.13,98.51,369052,0.0,1.0
2017-10-26,98.18,98.54,96.72,96.96,275975,98.18,98.54,96.72,96.96,275975,0.0,1.0
2017-10-27,98.28,98.56,97.51,98.21,241250,98.28,98.56,97.51,98.21,241250,0.0,1.0
2017-10-30,96.12,98.47,96.01,98.47,274213,96.12,98.47,96.01,98.47,274213,0.0,1.0
2017-10-31,96.64,97.11,95.7,96.14,312014,96.64,97.11,95.7,96.14,312014,0.0,1.0
2017-11-01,97.19,98.54,96.39,97.11,363927,97.19,98.54,96.39,97.11,363927,0.0,1.0
2017-11-02,93.92,97.06,93.51,96.87,767994,93.92,97.06,93.51,96.87,767994,0.0,1.0
2017-11-03,93.68,94.89,93.27,94.05,630989,93.68,94.89,93.27,94.05,630989,0.0,1.0
2017-11-06,91.6,93.69,91.51,93.48,688593,91.6,93.69,91.51,93.48,688593,0.0,1.0
2017-11-07,90.34,91.8,90.3,91.8,529273,90.34,91.8,90.3,91.8,529273,0.0,1.0
2017-11-08,91.79,92.05,87.34,90.0,1248372,91.79,92.05,87.34,90.0,1248372,0.0,1.0
2017-11-09,90.64,92.1,90.29,91.31,304042,90.64,92.1,90.29,91.31,304042,0.0,1.0
2017-11-10,90.7,91.51,89.52,90.13,304263,90.7,91.51,89.52,90.13,304263,0.0,1.0
2017-11-13,90.5,90.9,89.91,90.21,231242,90.5,90.9,89.91,90.21,231242,0.0,1.0
2017-11-14,88.99,91.1,88.94,90.25,584272,88.99,91.1,88.94,90.25,584272,0.0,1.0
2017-11-15,86.49,88.56,85.56,88.56,1066020,86.49,88.56,85.56,88.56,1066020,0.0,1.0
2017-11-16,88.97,89.34,86.87,87.04,719432,88.97,89.34,86.87,87.04,719432,0.0,1.0
2017-11-17,88.9,89.41,88.15,88.66,303271,88.9,89.41,88.15,88.66,303271,0.0,1.0
2017-11-20,88.98,89.22,87.48,88.09,362150,88.98,89.22,87.48,88.09,362150,0.0,1.0
2017-11-21,89.93,90.29,89.03,89.08,394673,89.93,90.29,89.03,89.08,394673,0.0,1.0
2017-11-22,90.11,90.8,89.48,89.81,266095,90.11,90.8,89.48,89.81,266095,0.0,1.0
2017-11-24,91.06,91.21,90.1,90.21,87326,91.06,91.21,90.1,90.21,87326,0.0,1.0
2017-11-27,90.6,91.4,90.22,91.0,263814,90.6,91.4,90.22,91.0,263814,0.0,1.0
2017-11-28,91.45,91.64,90.29,90.7,267623,91.45,91.64,90.29,90.7,267623,0.0,1.0
2017-11-29,91.03,91.55,90.63,91.49,308598,91.03,91.55,90.63,91.49,308598,0.0,1.0
2017-11-30,91.35,91.56,90.99,91.36,330272,91.35,91.56,90.99,91.36,330272,0.0,1.0
2017-12-01,91.05,91.525,89.88,91.34,362926,91.05,91.525,89.88,91.34,362926,0.0,1.0
2017-12-04,90.97,91.95,89.84,91.81,425721,90.97,91.95,89.84,91.81,425721,0.0,1.0
2017-12-05,92.58,92.72,90.35,90.75,454366,92.58,92.72,90.35,90.75,454366,0.0,1.0
2017-12-06,92.71,92.89,92.03,92.07,492729,92.71,92.89,92.03,92.07,492729,0.0,1.0
2017-12-07,93.08,93.65,92.53,92.99,268464,93.08,93.65,92.53,92.99,268464,0.0,1.0
2017-12-08,93.54,93.61,92.66,93.33,248929,93.54,93.61,92.66,93.33,248929,0.0,1.0
2017-12-11,92.99,93.97,92.74,93.11,606336,92.99,93.97,92.74,93.11,606336,0.0,1.0
2017-12-12,91.99,93.145,91.61,92.8,406727,91.99,93.145,91.61,92.8,406727,0.0,1.0
2017-12-13,91.57,92.54,91.02,91.82,447066,91.57,92.54,91.02,91.82,447066,0.0,1.0
2017-12-14,91.28,92.12,91.14,92.0,702945,91.28,92.12,91.14,92.0,702945,0.0,1.0
2017-12-15,91.9,92.05,89.81,91.17,474835,91.9,92.05,89.81,91.17,474835,0.0,1.0
2017-12-18,84.85,90.325,84.211,89.63,1698367,84.85,90.325,84.211,89.63,1698367,0.0,1.0
2017-12-19,88.99,89.75,84.495,84.56,1313275,88.99,89.75,84.495,84.56,1313275,0.0,1.0
2017-12-20,87.22,89.9,86.931,89.14,395040,87.22,89.9,86.931,89.14,395040,0.0,1.0
2017-12-21,86.27,88.16,85.78,87.52,382109,86.27,88.16,85.78,87.52,382109,0.0,1.0
2017-12-22,84.36,85.81,84.18,85.81,389360,84.36,85.81,84.18,85.81,389360,0.0,1.0
2017-12-26,84.03,84.91,83.15,83.94,315224,84.03,84.91,83.15,83.94,315224,0.0,1.0
2017-12-27,84.41,84.84,83.85,84.33,218703,84.41,84.84,83.85,84.33,218703,0.0,1.0
2017-12-28,84.21,84.46,83.625,84.46,222351,84.21,84.46,83.625,84.46,222351,0.0,1.0
2017-12-29,84.27,84.59,83.46,84.21,232520,84.27,84.59,83.46,84.21,232520,0.0,1.0
2018-01-02,85.16,85.75,83.93,83.93,450101,85.16,85.75,83.93,83.93,450101,0.0,1.0
2018-01-03,92.08,92.68,88.26,89.0,1573056,92.08,92.68,88.26,89.0,1573056,0.0,1.0
2018-01-04,92.51,93.56,91.71,92.0,1206844,92.51,93.56,91.71,92.0,1206844,0.0,1.0
2018-01-05,95.89,96.0,92.42,92.42,699205,95.89,96.0,92.42,92.42,699205,0.0,1.0
2018-01-08,95.12,96.52,94.26,96.2,513758,95.12,96.52,94.26,96.2,513758,0.0,1.0
2018-01-09,93.58,95.53,93.52,95.53,349249,93.58,95.53,93.52,95.53,349249,0.0,1.0
2018-01-10,94.37,94.483,93.11,93.4,479300,94.37,94.483,93.11,93.4,479300,0.0,1.0
2018-01-11,95.19,95.26,93.505,94.0,313564,95.19,95.26,93.505,94.0,313564,0.0,1.0
2018-01-12,95.0,95.78,94.72,95.69,305089,95.0,95.78,94.72,95.69,305089,0.0,1.0
2018-01-16,95.18,95.93,94.84,95.67,310376,95.18,95.93,94.84,95.67,310376,0.0,1.0
2018-01-17,94.72,95.48,94.44,95.41,290652,94.72,95.48,94.44,95.41,290652,0.0,1.0
2018-01-18,94.99,95.77,94.69,95.01,329401,94.99,95.77,94.69,95.01,329401,0.0,1.0
2018-01-19,95.31,95.85,95.0,95.29,253808,95.31,95.85,95.0,95.29,253808,0.0,1.0
2018-01-22,95.16,95.685,94.91,95.27,407073,95.16,95.685,94.91,95.27,407073,0.0,1.0
2018-01-23,95.67,96.46,94.84,95.2,477797,95.67,96.46,94.84,95.2,477797,0.0,1.0
2018-01-24,95.41,96.79,94.86,95.66,221199,95.41,96.79,94.86,95.66,221199,0.0,1.0
2018-01-25,95.98,96.07,94.79,95.55,209646,95.98,96.07,94.79,95.55,209646,0.0,1.0
2018-01-26,95.67,96.65,95.07,96.0,265184,95.67,96.65,95.07,96.0,265184,0.0,1.0
2018-01-29,94.74,95.77,94.53,95.09,294262,94.74,95.77,94.53,95.09,294262,0.0,1.0
2018-01-30,94.7,95.11,94.05,94.05,405329,94.7,95.11,94.05,94.05,405329,0.0,1.0
2018-01-31,93.87,95.07,93.61,95.02,537663,93.87,95.07,93.61,95.02,537663,0.0,1.0
2018-02-01,89.98,94.79,88.55,94.18,1756373,89.98,94.79,88.55,94.18,1756373,0.0,1.0
2018-02-02,88.7,93.003,88.56,89.67,617945,88.7,93.003,88.56,89.67,617945,0.0,1.0
2018-02-05,85.58,89.735,85.58,88.27,680362,85.58,89.735,85.58,88.27,680362,0.0,1.0
2018-02-06,86.8,87.43,84.06,84.45,817602,86.8,87.43,84.06,84.45,817602,0.0,1.0
2018-02-07,82.68,85.48,80.14,84.5,1618697,82.68,85.48,80.14,84.5,1618697,0.0,1.0
2018-02-08,79.48,82.75,79.47,82.38,899162,79.48,82.75,79.47,82.38,899162,0.0,1.0
2018-02-09,78.7,82.3024,76.26,80.6,994593,78.7,82.3024,76.26,80.6,994593,0.0,1.0
2018-02-12,79.85,80.62,78.63,79.14,903647,79.85,80.62,78.63,79.14,903647,0.0,1.0
2018-02-13,78.61,79.87,78.54,79.34,527549,78.61,79.87,78.54,79.34,527549,0.0,1.0
2018-02-14,78.89,79.36,78.05,78.43,1009889,78.89,79.36,78.05,78.43,1009889,0.0,1.0
2018-02-15,82.95,83.5,78.925,79.4,1039990,82.95,83.5,78.925,79.4,1039990,0.0,1.0
2018-02-16,83.68,85.04,82.14,82.9,767821,83.68,85.04,82.14,82.9,767821,0.0,1.0
2018-02-20,84.3,84.7,83.02,83.29,641547,84.3,84.7,83.02,83.29,641547,0.0,1.0
2018-02-21,84.44,85.31,83.78,84.54,764086,84.44,85.31,83.78,84.54,764086,0.0,1.0
2018-02-22,84.31,85.4799,84.12,84.51,719965,84.31,85.4799,84.12,84.51,719965,0.0,1.0
2018-02-23,85.12,85.12,84.04,84.57,434144,85.12,85.12,84.04,84.57,434144,0.0,1.0
2018-02-26,85.68,85.77,84.62,85.59,452372,85.68,85.77,84.62,85.59,452372,0.0,1.0
2018-02-27,85.38,86.11,85.13,85.95,372621,85.38,86.11,85.13,85.95,372621,0.0,1.0
2018-02-28,84.87,85.85,84.69,85.45,691033,84.87,85.85,84.69,85.45,691033,0.0,1.0
2018-03-01,82.9,85.495,82.84,84.84,862050,82.9,85.495,82.84,84.84,862050,0.0,1.0
2018-03-02,84.44,84.52,81.86,82.67,414598,84.44,84.52,81.86,82.67,414598,0.0,1.0
2018-03-05,85.41,85.9,83.49,83.71,343315,85.41,85.9,83.49,83.71,343315,0.0,1.0
2018-03-06,85.9,86.16,84.18,85.28,618304,85.9,86.16,84.18,85.28,618304,0.0,1.0
2018-03-07,86.99,87.23,85.19,85.23,832612,86.99,87.23,85.19,85.23,832612,0.0,1.0
2018-03-08,87.35,87.789,86.515,86.92,359213,87.35,87.789,86.515,86.92,359213,0.0,1.0
2018-03-09,88.29,88.65,87.54,88.1,367087,88.29,88.65,87.54,88.1,367087,0.0,1.0
2018-03-12,87.6,88.48,87.32,88.25,417651,87.6,88.48,87.32,88.25,417651,0.0,1.0
2018-03-13,87.04,88.47,86.545,88.14,494138,87.04,88.47,86.545,88.14,494138,0.0,1.0
2018-03-14,87.32,88.72,86.33,87.57,272055,87.32,88.72,86.33,87.57,272055,0.0,1.0
2018-03-15,87.49,88.4999,86.7,87.4,227307,87.49,88.4999,86.7,87.4,227307,0.0,1.0
2018-03-16,87.24,88.22,87.205,87.98,329203,87.24,88.22,87.205,87.98,329203,0.0,1.0
2018-03-19,85.75,87.18,84.74,86.78,251619,85.75,87.18,84.74,86.78,251619,0.0,1.0
2018-03-20,86.65,86.92,85.83,85.83,165437,86.65,86.92,85.83,85.83,165437,0.0,1.0
2018-03-21,88.76,89.32,85.77,86.51,608806,88.76,89.32,85.77,86.51,608806,0.0,1.0
2018-03-22,87.26,88.62,87.21,87.77,621024,87.26,88.62,87.21,87.77,621024,0.0,1.0
2018-03-23,86.01,87.57,85.15,87.27,476646,86.01,87.57,85.15,87.27,476646,0.0,1.0
2018-03-26,87.2,87.64,85.345,87.36,457622,87.2,87.64,85.345,87.36,457622,0.0,1.0
2018-03-27,83.86,87.4,83.0,87.36,817122,83.86,87.4,83.0,87.36,817122,0.0,1.0
2018-03-28,76.95,83.19,76.06,83.14,2233166,76.95,83.19,76.06,83.14,2233166,0.0,1.0
2018-03-29,78.92,79.28,74.65,76.92,1134217,78.92,79.28,74.65,76.92,1134217,0.0,1.0
2018-04-02,76.11,79.11,75.13,79.11,725179,76.11,79.11,75.13,79.11,725179,0.0,1.0
2018-04-03,72.26,77.0,71.17,76.29,2820974,72.26,77.0,71.17,76.29,2820974,0.0,1.0
2018-04-04,72.07,73.055,70.76,71.56,1221421,72.07,73.055,70.76,71.56,1221421,0.0,1.0
2018-04-05,71.99,73.06,70.67,73.06,1388928,71.99,73.06,70.67,73.06,1388928,0.0,1.0
2018-04-06,71.24,72.64,70.82,71.56,1063119,71.24,72.64,70.82,71.56,1063119,0.0,1.0
2018-04-09,73.47,74.8,72.12,72.12,1589193,73.47,74.8,72.12,72.12,1589193,0.0,1.0
2018-04-10,73.99,75.65,72.8,74.91,1133404,73.99,75.65,72.8,74.91,1133404,0.0,1.0
2018-04-11,74.25,75.3,73.431,73.48,347143,74.25,75.3,73.431,73.48,347143,0.0,1.0
2018-04-12,75.02,75.67,74.25,74.43,562088,75.02,75.67,74.25,74.43,562088,0.0,1.0
2018-04-13,75.02,75.88,74.25,75.43,431153,75.02,75.88,74.25,75.43,431153,0.0,1.0
2018-04-16,75.58,76.02,74.92,75.4,494247,75.58,76.02,74.92,75.4,494247,0.0,1.0
2018-04-17,77.33,77.42,75.28,75.85,389036,77.33,77.42,75.28,75.85,389036,0.0,1.0
2018-04-18,77.79,78.43,76.64,77.56,621960,77.79,78.43,76.64,77.56,621960,0.0,1.0
2018-04-19,76.61,77.5167,74.93,77.31,395125,76.61,77.5167,74.93,77.31,395125,0.0,1.0
2018-04-20,76.78,77.209,76.02,76.65,451957,76.78,77.209,76.02,76.65,451957,0.0,1.0
2018-04-23,76.35,77.26,75.88,77.14,414664,76.35,77.26,75.88,77.14,414664,0.0,1.0
2018-04-24,75.3,77.63,74.0,76.27,875653,75.3,77.63,74.0,76.27,875653,0.0,1.0
2018-04-25,78.43,79.56,74.35,75.3,1540564,78.43,79.56,74.35,75.3,1540564,0.0,1.0
2018-04-26,79.41,79.98,77.15,79.47,1257322,79.41,79.98,77.15,79.47,1257322,0.0,1.0
2018-04-27,79.4,79.89,78.43,79.68,904885,79.4,79.89,78.43,79.68,904885,0.0,1.0
2018-04-30,78.11,79.97,77.64,79.32,793729,78.11,79.97,77.64,79.32,793729,0.0,1.0
2018-05-01,78.7,79.11,77.9,77.97,477248,78.7,79.11,77.9,77.97,477248,0.0,1.0
2018-05-02,78.3,79.18,77.53,78.48,586056,78.3,79.18,77.53,78.48,586056,0.0,1.0
2018-05-03,78.69,78.94,78.11,78.17,691681,78.69,78.94,78.11,78.17,691681,0.0,1.0
2018-05-04,79.86,80.51,78.43,78.86,716971,79.86,80.51,78.43,78.86,716971,0.0,1.0
2018-05-07,81.02,81.38,79.78,79.78,640970,81.02,81.38,79.78,79.78,640970,0.0,1.0
2018-05-08,81.81,82.715,80.9,81.89,662938,81.81,82.715,80.9,81.89,662938,0.0,1.0
2018-05-09,82.93,83.22,80.1911,82.06,646157,82.93,83.22,80.1911,82.06,646157,0.0,1.0
2018-05-10,83.7,84.015,81.28,82.88,406417,83.7,84.015,81.28,82.88,406417,0.0,1.0
2018-05-11,82.53,84.49,82.45,83.95,457020,82.53,84.49,82.45,83.95,457020,0.0,1.0
2018-05-14,82.08,82.965,81.87,82.45,391033,82.08,82.965,81.87,82.45,391033,0.0,1.0
2018-05-15,82.38,82.86,81.07,81.93,529286,82.38,82.86,81.07,81.93,529286,0.0,1.0
2018-05-16,82.68,83.55,82.06,82.61,318510,82.68,83.55,82.06,82.61,318510,0.0,1.0
2018-05-17,82.25,82.92,78.65,82.55,265416,82.25,82.92,78.65,82.55,265416,0.0,1.0
2018-05-18,82.01,82.64,80.64,81.91,249076,82.01,82.64,80.64,81.91,249076,0.0,1.0
2018-05-21,81.68,84.39,81.59,82.56,283459,81.68,84.39,81.59,82.56,283459,0.0,1.0
2018-05-22,82.0,82.43,79.5169,82.09,333297,82.0,82.43,79.5169,82.09,333297,0.0,1.0
2018-05-23,82.18,82.38,81.38,81.58,294673,82.18,82.38,81.38,81.58,294673,0.0,1.0
2018-05-24,82.16,82.38,81.725,82.18,551142,82.16,82.38,81.725,82.18,551142,0.0,1.0
2018-05-25,81.74,81.86,80.7275,81.86,219629,81.74,81.86,80.7275,81.86,219629,0.0,1.0
2018-05-29,80.56,81.4769,80.12,81.24,470603,80.56,81.4769,80.12,81.24,470603,0.0,1.0
2018-05-30,81.66,82.52,80.46,80.63,513776,81.66,82.52,80.46,80.63,513776,0.0,1.0
2018-05-31,83.81,84.21,81.75,81.84,731571,83.81,84.21,81.75,81.84,731571,0.0,1.0
2018-06-01,84.4,84.87,83.3838,83.9,397760,84.4,84.87,83.3838,83.9,397760,0.0,1.0
2018-06-04,84.89,85.125,83.99,84.51,266435,84.89,85.125,83.99,84.51,266435,0.0,1.0
2018-06-05,85.11,85.46,84.34,84.88,240340,85.11,85.46,84.34,84.88,240340,0.0,1.0
2018-06-06,87.25,87.3,84.53,85.47,514708,87.25,87.3,84.53,85.47,514708,0.0,1.0
2018-06-07,85.29,87.8,84.39,87.48,502759,85.29,87.8,84.39,87.48,502759,0.0,1.0
2018-06-08,85.98,86.21,84.94,84.99,221251,85.98,86.21,84.94,84.99,221251,0.0,1.0
2018-06-11,84.88,85.31,84.0638,85.0,588362,84.88,85.31,84.0638,85.0,588362,0.0,1.0
2018-06-12,85.82,85.95,84.23,84.71,302058,85.82,85.95,84.23,84.71,302058,0.0,1.0
2018-06-13,85.48,86.69,85.44,86.2,451951,85.48,86.69,85.44,86.2,451951,0.0,1.0
2018-06-14,85.11,85.99,84.86,85.99,377474,85.11,85.99,84.86,85.99,377474,0.0,1.0
2018-06-15,85.37,85.53,83.9,85.04,704769,85.37,85.53,83.9,85.04,704769,0.0,1.0
2018-06-18,87.28,87.4,84.63,85.27,610610,87.28,87.4,84.63,85.27,610610,0.0,1.0
2018-06-19,87.13,87.28,85.46,86.66,396010,87.13,87.28,85.46,86.66,396010,0.0,1.0
2018-06-20,88.4,88.535,86.8,87.2,278043,88.4,88.535,86.8,87.2,278043,0.0,1.0
2018-06-21,88.43,88.75,87.1288,88.44,330063,88.43,88.75,87.1288,88.44,330063,0.0,1.0
2018-06-22,87.49,88.96,87.46,88.73,1240567,87.49,88.96,87.46,88.73,1240567,0.0,1.0
2018-06-25,84.5,87.48,84.1,87.32,314695,84.5,87.48,84.1,87.32,314695,0.0,1.0
2018-06-26,84.45,85.0,83.48,84.49,298277,84.45,85.0,83.48,84.49,298277,0.0,1.0
2018-06-27,82.49,84.86,82.39,84.86,177789,82.49,84.86,82.39,84.86,177789,0.0,1.0
2018-06-28,83.47,83.82,81.685,82.01,401308,83.47,83.82,81.685,82.01,401308,0.0,1.0
2018-06-29,83.77,84.33,83.0,83.36,400644,83.77,84.33,83.0,83.36,400644,0.0,1.0
2018-07-02,84.93,85.19,82.85,83.43,188162,84.93,85.19,82.85,83.43,188162,0.0,1.0
2018-07-03,84.74,85.46,84.245,85.36,127124,84.74,85.46,84.245,85.36,127124,0.0,1.0
2018-07-05,85.18,85.285,84.06,84.83,577776,85.18,85.285,84.06,84.83,577776,0.0,1.0
2018-07-06,85.75,86.23,85.18,85.19,221076,85.75,86.23,85.18,85.19,221076,0.0,1.0
2018-07-09,85.4,86.41,85.33,86.41,470198,85.4,86.41,85.33,86.41,470198,0.0,1.0
2018-07-10,86.28,86.52,85.3,85.3,857246,86.28,86.52,85.3,85.3,857246,0.0,1.0
2018-07-11,86.35,86.87,86.04,86.29,315605,86.35,86.87,86.04,86.29,315605,0.0,1.0
2018-07-12,85.9,86.9,85.75,86.51,275725,85.9,86.9,85.75,86.51,275725,0.0,1.0
2018-07-13,85.2,86.0,84.69,85.61,286013,85.2,86.0,84.69,85.61,286013,0.0,1.0
2018-07-16,84.77,85.9,84.49,85.08,242168,84.77,85.9,84.49,85.08,242168,0.0,1.0
2018-07-17,85.25,85.79,84.73,84.73,375893,85.25,85.79,84.73,84.73,375893,0.0,1.0
2018-07-18,85.94,86.24,84.87,85.26,529214,85.94,86.24,84.87,85.26,529214,0.0,1.0
2018-07-19,86.09,86.369,85.47,85.97,198357,86.09,86.369,85.47,85.97,198357,0.0,1.0
2018-07-20,85.92,86.27,85.54,85.77,164663,85.92,86.27,85.54,85.77,164663,0.0,1.0
2018-07-23,84.35,85.645,84.25,85.62,342766,84.35,85.645,84.25,85.62,342766,0.0,1.0
2018-07-24,84.02,85.48,82.72,84.6,537357,84.02,85.48,82.72,84.6,537357,0.0,1.0
2018-07-25,94.4,95.477,84.03,84.03,1933112,94.4,95.477,84.03,84.03,1933112,0.0,1.0
2018-07-26,95.21,96.2,93.5,94.8,1086585,95.21,96.2,93.5,94.8,1086585,0.0,1.0
2018-07-27,93.43,95.46,92.32,95.46,634021,93.43,95.46,92.32,95.46,634021,0.0,1.0
2018-07-30,91.18,93.1,89.905,93.1,504414,91.18,93.1,89.905,93.1,504414,0.0,1.0
2018-07-31,91.94,92.32,90.89,91.26,478583,91.94,92.32,90.89,91.26,478583,0.0,1.0
2018-08-01,92.13,92.83,91.66,91.94,432665,92.13,92.83,91.66,91.94,432665,0.0,1.0
2018-08-02,93.93,94.41,91.855,91.92,374633,93.93,94.41,91.855,91.92,374633,0.0,1.0
2018-08-03,93.7,94.24,92.2151,94.24,240254,93.7,94.24,92.2151,94.24,240254,0.0,1.0
2018-08-06,93.88,94.5,93.47,93.64,210570,93.88,94.5,93.47,93.64,210570,0.0,1.0
2018-08-07,94.05,94.77,93.82,94.03,150302,94.05,94.77,93.82,94.03,150302,0.0,1.0
2018-08-08,92.93,94.04,92.38,94.04,206990,92.93,94.04,92.38,94.04,206990,0.0,1.0
2018-08-09,94.29,94.65,92.89,92.89,150157,94.29,94.65,92.89,92.89,150157,0.0,1.0
2018-08-10,94.32,94.925,93.34,93.86,325103,94.32,94.925,93.34,93.86,325103,0.0,1.0
2018-08-13,93.92,94.48,93.28,94.32,223357,93.92,94.48,93.28,94.32,223357,0.0,1.0
2018-08-14,94.61,94.72,93.78,94.17,246153,94.61,94.72,93.78,94.17,246153,0.0,1.0
2018-08-15,94.05,94.49,92.78,94.13,183351,94.05,94.49,92.78,94.13,183351,0.0,1.0
2018-08-16,94.55,95.005,94.34,94.56,173511,94.55,95.005,94.34,94.56,173511,0.0,1.0
2018-08-17,95.0,95.09,93.28,94.68,141094,95.0,95.09,93.28,94.68,141094,0.0,1.0
2018-08-20,95.64,95.87,94.36,95.19,169718,95.64,95.87,94.36,95.19,169718,0.0,1.0
2018-08-21,95.99,96.3,95.49,95.92,286772,95.99,96.3,95.49,95.92,286772,0.0,1.0
2018-08-22,96.7,96.955,95.61,96.0,215134,96.7,96.955,95.61,96.0,215134,0.0,1.0
2018-08-23,96.39,97.17,96.27,96.71,151265,96.39,97.17,96.27,96.71,151265,0.0,1.0
2018-08-24,96.99,97.15,96.33,96.54,242856,96.99,97.15,96.33,96.54,242856,0.0,1.0
2018-08-27,96.56,97.48,96.34,97.31,254849,96.56,97.48,96.34,97.31,254849,0.0,1.0
2018-08-28,96.56,96.96,95.96,96.7,175620,96.56,96.96,95.96,96.7,175620,0.0,1.0
2018-08-29,96.74,97.0,96.33,96.93,326523,96.74,97.0,96.33,96.93,326523,0.0,1.0
2018-08-30,96.89,97.08,95.42,96.74,237343,96.89,97.08,95.42,96.74,237343,0.0,1.0
2018-08-31,97.8,98.19,96.68,96.81,307328,97.8,98.19,96.68,96.81,307328,0.0,1.0
2018-09-04,97.92,98.46,97.12,98.36,449357,97.92,98.46,97.12,98.36,449357,0.0,1.0
2018-09-05,98.01,98.1,96.34,97.92,755410,98.01,98.1,96.34,97.92,755410,0.0,1.0
2018-09-06,97.91,98.245,97.18,97.73,394099,97.91,98.245,97.18,97.73,394099,0.0,1.0
2018-09-07,98.36,98.84,97.18,97.82,612792,98.36,98.84,97.18,97.82,612792,0.0,1.0
2018-09-10,99.77,99.82,98.455,98.8,525785,99.77,99.82,98.455,98.8,525785,0.0,1.0
2018-09-11,99.96,100.03,99.055,99.61,443693,99.96,100.03,99.055,99.61,443693,0.0,1.0
2018-09-12,101.42,102.185,100.01,100.3,1361585,101.42,102.185,100.01,100.3,1361585,0.0,1.0
2018-09-13,101.66,102.39,101.285,101.74,641511,101.66,102.39,101.285,101.74,641511,0.0,1.0
2018-09-14,102.3,102.5,101.49,101.63,424400,102.3,102.5,101.49,101.63,424400,0.0,1.0
2018-09-17,102.03,102.465,101.14,102.1,386864,102.03,102.465,101.14,102.1,386864,0.0,1.0
2018-09-18,102.92,102.95,101.57,101.73,511216,102.92,102.95,101.57,101.73,511216,0.0,1.0
2018-09-19,102.09,104.16,101.79,102.86,552021,102.09,104.16,101.79,102.86,552021,0.0,1.0
2018-09-20,103.22,103.87,102.15,102.15,428087,103.22,103.87,102.15,102.15,428087,0.0,1.0
2018-09-21,102.1,103.86,101.96,103.19,332103,102.1,103.86,101.96,103.19,332103,0.0,1.0
2018-09-24,101.37,101.91,100.52,101.91,250830,101.37,101.91,100.52,101.91,250830,0.0,1.0
2018-09-25,100.78,101.735,100.64,101.47,370707,100.78,101.735,100.64,101.47,370707,0.0,1.0
2018-09-26,100.91,101.86,99.86,100.7,303147,100.91,101.86,99.86,100.7,303147,0.0,1.0
2018-09-27,100.21,101.51,100.09,101.11,277955,100.21,101.51,100.09,101.11,277955,0.0,1.0
2018-09-28,100.22,100.345,99.53,100.08,362707,100.22,100.345,99.53,100.08,362707,0.0,1.0
2018-10-01,115.06,115.33,109.0,109.0,2026353,115.06,115.33,109.0,109.0,2026353,0.0,1.0
2018-10-02,115.3,118.86,114.96,118.74,1635681,115.3,118.86,114.96,118.74,1635681,0.0,1.0
2018-10-03,119.14,120.12,116.28,116.28,1193521,119.14,120.12,116.28,116.28,1193521,0.0,1.0
2018-10-04,117.72,119.44,116.57,119.44,742497,117.72,119.44,116.57,119.44,742497,0.0,1.0
2018-10-05,116.84,118.69,115.79,117.69,558262,116.84,118.69,115.79,117.69,558262,0.0,1.0
2018-10-08,114.05,116.6227,112.97,116.18,429628,114.05,116.6227,112.97,116.18,429628,0.0,1.0
2018-10-09,114.98,116.29,113.39,114.33,1449997,114.98,116.29,113.39,114.33,1449997,0.0,1.0
2018-10-10,110.79,115.08,110.41,115.01,512478,110.79,115.08,110.41,115.01,512478,0.0,1.0
2018-10-11,110.48,111.7,109.405,110.8,616698,110.48,111.7,109.405,110.8,616698,0.0,1.0
2018-10-12,112.86,113.59,111.24,113.19,359768,112.86,113.59,111.24,113.19,359768,0.0,1.0
2018-10-15,112.28,113.7,110.9875,112.46,476138,112.28,113.7,110.9875,112.46,476138,0.0,1.0
2018-10-16,115.37,115.44,112.4,113.51,431393,115.37,115.44,112.4,113.51,431393,0.0,1.0
2018-10-17,115.6,118.5165,114.19,115.8,480724,115.6,118.5165,114.19,115.8,480724,0.0,1.0
2018-10-18,112.69,117.05,111.46,115.41,900034,112.69,117.05,111.46,115.41,900034,0.0,1.0
2018-10-19,115.89,117.86,111.41,111.41,1374369,115.89,117.86,111.41,111.41,1374369,0.0,1.0
2018-10-22,113.34,118.09,111.31,117.11,787420,113.34,118.09,111.31,117.11,787420,0.0,1.0
2018-10-23,113.0,114.01,110.87,111.46,481020,113.0,114.01,110.87,111.46,481020,0.0,1.0
2018-10-24,110.49,114.75,110.31,112.12,427149,110.49,114.75,110.31,112.12,427149,0.0,1.0
2018-10-25,111.19,112.59,110.04,111.62,347079,111.19,112.59,110.04,111.62,347079,0.0,1.0
2018-10-26,111.29,111.86,105.18,109.22,625100,111.29,111.86,105.18,109.22,625100,0.0,1.0
2018-10-29,107.29,112.75,106.41,112.75,688484,107.29,112.75,106.41,112.75,688484,0.0,1.0
2018-10-30,108.14,109.58,105.98,107.0,392295,108.14,109.58,105.98,107.0,392295,0.0,1.0
2018-10-31,111.18,112.74,109.57,109.57,600205,111.18,112.74,109.57,109.57,600205,0.0,1.0
2018-11-01,111.5,113.24,110.67,111.31,460170,111.5,113.24,110.67,111.31,460170,0.0,1.0
2018-11-02,111.2,114.01,110.1,112.25,367802,111.2,114.01,110.1,112.25,367802,0.0,1.0
2018-11-05,110.29,112.46,109.115,110.86,371604,110.29,112.46,109.115,110.86,371604,0.0,1.0
2018-11-06,110.7,111.84,109.63,110.2,294022,110.7,111.84,109.63,110.2,294022,0.0,1.0
2018-11-07,112.13,113.83,110.545,111.1,639756,112.13,113.83,110.545,111.1,639756,0.0,1.0
2018-11-08,110.78,113.15,109.98,111.9,549705,110.78,113.15,109.98,111.9,549705,0.0,1.0
2018-11-09,110.85,111.58,109.36,110.11,406689,110.85,111.58,109.36,110.11,406689,0.0,1.0
2018-11-12,108.77,110.8,107.82,110.44,378202,108.77,110.8,107.82,110.44,378202,0.0,1.0
2018-11-13,108.71,110.31,108.71,108.88,329819,108.71,110.31,108.71,108.88,329819,0.0,1.0
2018-11-14,109.02,111.16,108.59,109.5,323866,109.02,111.16,108.59,109.5,323866,0.0,1.0
2018-11-15,112.23,112.9,108.05,108.58,448758,112.23,112.9,108.05,108.58,448758,0.0,1.0
2018-11-16,113.67,115.19,111.71,111.71,528240,113.67,115.19,111.71,111.71,528240,0.0,1.0
2018-11-19,111.42,114.1,111.28,113.0,505332,111.42,114.1,111.28,113.0,505332,0.0,1.0
2018-11-20,108.38,109.87,106.86,109.58,562705,108.38,109.87,106.86,109.58,562705,0.0,1.0
2018-11-21,111.13,111.48,107.95,109.17,310844,111.13,111.48,107.95,109.17,310844,0.0,1.0
2018-11-23,111.32,112.02,110.05,110.05,141726,111.32,112.02,110.05,110.05,141726,0.0,1.0
2018-11-26,113.07,113.97,112.29,112.5,409447,113.07,113.97,112.29,112.5,409447,0.0,1.0
2018-11-27,113.88,114.42,111.24,112.16,492699,113.88,114.42,111.24,112.16,492699,0.0,1.0
2018-11-28,117.67,118.97,114.53,114.91,1057488,117.67,118.97,114.53,114.91,1057488,0.0,1.0
2018-11-29,118.4,118.77,115.85,118.41,510173,118.4,118.77,115.85,118.41,510173,0.0,1.0
2018-11-30,117.61,121.64,117.35,118.4,1035809,117.61,121.64,117.35,118.4,1035809,0.0,1.0
2018-12-03,120.53,121.93,118.2,121.0,678886,120.53,121.93,118.2,121.0,678886,0.0,1.0
2018-12-04,116.26,120.51,115.81,119.98,590804,116.26,120.51,115.81,119.98,590804,0.0,1.0
2018-12-06,112.92,113.42,104.1,113.42,939064,112.92,113.42,104.1,113.42,939064,0.0,1.0
2018-12-07,111.34,115.41,110.2205,112.4,393637,111.34,115.41,110.2205,112.4,393637,0.0,1.0
2018-12-10,112.88,113.4,110.21,110.52,318488,112.88,113.4,110.21,110.52,318488,0.0,1.0
2018-12-11,113.17,115.86,112.62,114.2,284014,113.17,115.86,112.62,114.2,284014,0.0,1.0
2018-12-12,111.45,115.17,111.35,114.46,419929,111.45,115.17,111.35,114.46,419929,0.0,1.0
2018-12-13,107.83,113.38,106.94,111.46,602087,107.83,113.38,106.94,111.46,602087,0.0,1.0
2018-12-14,104.79,107.39,104.06,106.77,690297,104.79,107.39,104.06,106.77,690297,0.0,1.0
2018-12-17,100.96,105.58,100.55,104.6,665672,100.96,105.58,100.55,104.6,665672,0.0,1.0
2018-12-18,102.91,103.215,100.11,101.06,526737,102.91,103.215,100.11,101.06,526737,0.0,1.0
2018-12-19,101.96,105.86,101.03,103.47,585235,101.96,105.86,101.03,103.47,585235,0.0,1.0
2018-12-20,100.41,102.04,97.9,101.1,571699,100.41,102.04,97.9,101.1,571699,0.0,1.0
2018-12-21,97.08,101.01,96.98,101.01,728547,97.08,101.01,96.98,101.01,728547,0.0,1.0
2018-12-24,96.7,97.64,95.44,96.41,208768,96.7,97.64,95.44,96.41,208768,0.0,1.0
2018-12-26,101.12,101.2,91.7809,97.49,353232,101.12,101.2,91.7809,97.49,353232,0.0,1.0
2018-12-27,101.42,101.43,98.23,99.1,366963,101.42,101.43,98.23,99.1,366963,0.0,1.0
2018-12-28,101.18,102.92,100.01,101.92,314862,101.18,102.92,100.01,101.92,314862,0.0,1.0
2018-12-31,102.38,102.38,99.62,101.64,362125,102.38,102.38,99.62,101.64,362125,0.0,1.0
2019-01-02,101.56,102.85,99.92,100.59,519456,101.56,102.85,99.92,100.59,519456,0.0,1.0
2019-01-03,96.45,100.97,96.42,100.52,596863,96.45,100.97,96.42,100.52,596863,0.0,1.0
2019-01-04,100.13,100.88,96.94,98.08,598959,100.13,100.88,96.94,98.08,598959,0.0,1.0
2019-01-07,101.47,101.88,98.19,100.46,508777,101.47,101.88,98.19,100.46,508777,0.0,1.0
2019-01-08,103.31,104.05,101.58,101.58,646698,103.31,104.05,101.58,101.58,646698,0.0,1.0
2019-01-09,104.01,104.62,102.89,103.39,609528,104.01,104.62,102.89,103.39,609528,0.0,1.0
2019-01-10,104.6,104.64,102.82,103.16,376371,104.6,104.64,102.82,103.16,376371,0.0,1.0
2019-01-11,104.74,105.22,103.81,104.54,1168438,104.74,105.22,103.81,104.54,1168438,0.0,1.0
2019-01-14,106.05,106.93,103.01,104.24,406250,106.05,106.93,103.01,104.24,406250,0.0,1.0
2019-01-15,107.96,108.03,106.08,106.08,309140,107.96,108.03,106.08,106.08,309140,0.0,1.0
2019-01-16,109.7,110.1,108.1,108.1,332087,109.7,110.1,108.1,108.1,332087,0.0,1.0
2019-01-17,110.79,112.0,109.55,109.55,453554,110.79,112.0,109.55,109.55,453554,0.0,1.0
2019-01-18,113.0,113.26,110.8501,111.37,650748,113.0,113.26,110.8501,111.37,650748,0.0,1.0
2019-01-22,112.46,112.77,111.6,112.77,472124,112.46,112.77,111.6,112.77,472124,0.0,1.0
2019-01-23,113.56,114.24,111.6265,112.5,369824,113.56,114.24,111.6265,112.5,369824,0.0,1.0
2019-01-24,114.37,114.83,113.45,113.45,342455,114.37,114.83,113.45,113.45,342455,0.0,1.0
2019-01-25,115.41,116.38,114.89,115.09,382559,115.41,116.38,114.89,115.09,382559,0.0,1.0
2019-01-28,114.79,115.56,113.42,114.59,259405,114.79,115.56,113.42,114.59,259405,0.0,1.0
2019-01-29,113.65,114.9863,113.04,114.72,202410,113.65,114.9863,113.04,114.72,202410,0.0,1.0
2019-01-30,115.56,115.69,113.48,114.4,311831,115.56,115.69,113.48,114.4,311831,0.0,1.0
2019-01-31,115.01,116.98,109.8,115.6,404644,115.01,116.98,109.8,115.6,404644,0.0,1.0
2019-02-01,115.35,116.58,114.6716,115.0,398577,115.35,116.58,114.6716,115.0,398577,0.0,1.0
2019-02-04,116.52,116.52,114.88,115.36,267510,116.52,116.52,114.88,115.36,267510,0.0,1.0
2019-02-05,117.51,118.25,116.6,116.9,209889,117.51,118.25,116.6,116.9,209889,0.0,1.0
2019-02-06,116.85,117.73,116.21,117.4,227988,116.85,117.73,116.21,117.4,227988,0.0,1.0
2019-02-07,115.33,117.1199,115.0,116.68,478931,115.33,117.1199,115.0,116.68,478931,0.0,1.0
2019-02-08,126.57,129.3308,115.356,118.6,1877461,126.57,129.3308,115.356,118.6,1877461,0.0,1.0
2019-02-11,129.13,134.0,127.29,127.91,1208584,129.13,134.0,127.29,127.91,1208584,0.0,1.0
2019-02-12,128.76,131.55,128.14,129.33,712623,128.76,131.55,128.14,129.33,712623,0.0,1.0
2019-02-13,129.29,130.15,128.6,129.29,515003,129.29,130.15,128.6,129.29,515003,0.0,1.0
2019-02-14,129.37,130.88,128.17,129.16,366764,129.37,130.88,128.17,129.16,366764,0.0,1.0
2019-02-15,128.98,130.85,128.65,130.27,516960,128.98,130.85,128.65,130.27,516960,0.0,1.0
2019-02-19,129.76,130.19,128.08,128.54,339150,129.76,130.19,128.08,128.54,339150,0.0,1.0
2019-02-20,131.6,132.29,129.33,129.7,403980,131.6,132.29,129.33,129.7,403980,0.0,1.0
2019-02-21,131.3,132.38,130.67,131.59,214096,131.3,132.38,130.67,131.59,214096,0.0,1.0
2019-02-22,133.99,134.52,131.83,131.9,285513,133.99,134.52,131.83,131.9,285513,0.0,1.0
2019-02-25,133.2,135.0,132.51,134.99,251035,133.2,135.0,132.51,134.99,251035,0.0,1.0
2019-02-26,133.01,134.27,131.32,132.68,264144,133.01,134.27,131.32,132.68,264144,0.0,1.0
2019-02-27,134.63,134.94,132.71,133.06,243613,134.63,134.94,132.71,133.06,243613,0.0,1.0
2019-02-28,134.32,135.075,133.53,134.65,296293,134.32,135.075,133.53,134.65,296293,0.0,1.0
2019-03-01,135.37,135.8849,132.76,135.42,492921,135.37,135.8849,132.76,135.42,492921,0.0,1.0
2019-03-04,136.97,137.77,135.05,136.17,493911,136.97,137.77,135.05,136.17,493911,0.0,1.0
2019-03-05,137.14,137.5,135.79,137.07,310488,137.14,137.5,135.79,137.07,310488,0.0,1.0
2019-03-06,137.13,137.98,135.78,137.53,257053,137.13,137.98,135.78,137.53,257053,0.0,1.0
2019-03-07,136.46,137.56,135.38,136.69,248905,136.46,137.56,135.38,136.69,248905,0.0,1.0
2019-03-08,135.55,136.52,134.601,135.27,277161,135.55,136.52,134.601,135.27,277161,0.0,1.0
2019-03-11,137.9,138.5312,134.9,135.88,521889,137.9,138.5312,134.9,135.88,521889,0.0,1.0
2019-03-12,138.31,139.27,137.0,138.0,344941,138.31,139.27,137.0,138.0,344941,0.0,1.0
2019-03-13,138.77,139.58,137.7,138.29,618348,138.77,139.58,137.7,138.29,618348,0.0,1.0
2019-03-14,140.47,143.17,139.28,139.59,2076677,140.47,143.17,139.28,139.59,2076677,0.0,1.0
2019-03-15,138.15,141.06,137.76,140.5,661970,138.15,141.06,137.76,140.5,661970,0.0,1.0
2019-03-18,139.73,139.87,138.08,138.49,427859,139.73,139.87,138.08,138.49,427859,0.0,1.0
2019-03-19,140.45,142.99,139.25,140.66,783918,140.45,142.99,139.25,140.66,783918,0.0,1.0
2019-03-20,137.82,139.92,135.65,139.58,715995,137.82,139.92,135.65,139.58,715995,0.0,1.0
2019-03-21,142.02,143.0,138.33,138.33,710539,142.02,143.0,138.33,138.33,710539,0.0,1.0
2019-03-22,138.78,143.45,138.24,142.04,546442,138.78,143.45,138.24,142.04,546442,0.0,1.0
2019-03-25,137.3,139.09,136.3828,138.29,409888,137.3,139.09,136.3828,138.29,409888,0.0,1.0
2019-03-26,139.38,139.89,137.39,138.37,478953,139.38,139.89,137.39,138.37,478953,0.0,1.0
2019-03-27,139.51,140.98,138.52,139.46,335313,139.51,140.98,138.52,139.46,335313,0.0,1.0
2019-03-28,139.98,142.6,139.35,141.75,482224,139.98,142.6,139.35,141.75,482224,0.0,1.0
2019-03-29,142.59,142.9,140.2,140.95,499973,142.59,142.9,140.2,140.95,499973,0.0,1.0
2019-04-01,144.95,145.91,143.24,143.8,554503,144.95,145.91,143.24,143.8,554503,0.0,1.0
2019-04-02,141.33,147.43,141.0,145.33,810155,141.33,147.43,141.0,145.33,810155,0.0,1.0
2019-04-03,141.98,144.22,141.11,142.22,963302,141.98,144.22,141.11,142.22,963302,0.0,1.0
2019-04-04,141.03,143.2,139.02,141.69,654747,141.03,143.2,139.02,141.69,654747,0.0,1.0
2019-04-05,142.75,143.84,141.02,142.35,533351,142.75,143.84,141.02,142.35,533351,0.0,1.0
2019-04-08,143.51,143.63,140.9,142.2,413862,143.51,143.63,140.9,142.2,413862,0.0,1.0
2019-04-09,143.82,144.78,141.2,142.79,497818,143.82,144.78,141.2,142.79,497818,0.0,1.0
2019-04-10,143.07,144.97,142.73,143.74,487659,143.07,144.97,142.73,143.74,487659,0.0,1.0
2019-04-11,142.88,144.4,141.03,143.51,525378,142.88,144.4,141.03,143.51,525378,0.0,1.0
2019-04-12,144.69,145.26,142.5001,143.49,698395,144.69,145.26,142.5001,143.49,698395,0.0,1.0
2019-04-15,146.72,146.92,144.73,144.92,658442,146.72,146.92,144.73,144.92,658442,0.0,1.0
2019-04-16,146.81,148.19,146.08,147.35,861915,146.81,148.19,146.08,147.35,861915,0.0,1.0
2019-04-17,148.96,149.15,145.95,146.82,684926,148.96,149.15,145.95,146.82,684926,0.0,1.0
2019-04-18,147.42,150.53,147.15,149.13,680006,147.42,150.53,147.15,149.13,680006,0.0,1.0
2019-04-22,147.49,148.05,146.15,146.79,318505,147.49,148.05,146.15,146.79,318505,0.0,1.0
2019-04-23,147.97,149.27,147.55,148.03,480429,147.97,149.27,147.55,148.03,480429,0.0,1.0
2019-04-24,147.96,149.17,147.08,147.85,679316,147.96,149.17,147.08,147.85,679316,0.0,1.0
2019-04-25,147.02,149.59,146.18,149.2,435329,147.02,149.59,146.18,149.2,435329,0.0,1.0
2019-04-26,147.24,147.91,146.33,147.08,273166,147.24,147.91,146.33,147.08,273166,0.0,1.0
2019-04-29,147.45,148.53,146.42,148.12,748445,147.45,148.53,146.42,148.12,748445,0.0,1.0
2019-04-30,149.89,150.63,145.51,147.52,1246239,149.89,150.63,145.51,147.52,1246239,0.0,1.0
2019-05-01,149.75,152.0,148.51,150.48,695537,149.75,152.0,148.51,150.48,695537,0.0,1.0
2019-05-02,148.16,151.03,146.795,149.25,505637,148.16,151.03,146.795,149.25,505637,0.0,1.0
2019-05-03,150.67,150.81,147.6415,149.06,435059,150.67,150.81,147.6415,149.06,435059,0.0,1.0
2019-05-06,151.96,152.17,147.605,147.64,372332,151.96,152.17,147.605,147.64,372332,0.0,1.0
2019-05-07,150.33,152.3353,148.0,151.99,456361,150.33,152.3353,148.0,151.99,456361,0.0,1.0
2019-05-08,150.92,152.16,149.96,149.96,430751,150.92,152.16,149.96,149.96,430751,0.0,1.0
2019-05-09,150.77,150.96,148.1,148.92,385541,150.77,150.96,148.1,148.92,385541,0.0,1.0
2019-05-10,151.46,151.6405,147.73,150.04,415248,151.46,151.6405,147.73,150.04,415248,0.0,1.0
2019-05-13,146.8,150.05,145.75,148.47,476439,146.8,150.05,145.75,148.47,476439,0.0,1.0
2019-05-14,148.37,149.65,147.55,147.74,376555,148.37,149.65,147.55,147.74,376555,0.0,1.0
2019-05-15,149.83,150.99,147.65,147.67,348042,149.83,150.99,147.65,147.67,348042,0.0,1.0
2019-05-16,153.51,154.715,150.61,150.61,439266,153.51,154.715,150.61,150.61,439266,0.0,1.0
2019-05-17,153.28,154.89,152.63,152.63,410007,153.28,154.89,152.63,152.63,410007,0.0,1.0
2019-05-20,152.04,153.78,151.16,152.01,316330,152.04,153.78,151.16,152.01,316330,0.0,1.0
2019-05-21,155.46,155.99,153.13,153.13,468303,155.46,155.99,153.13,153.13,468303,0.0,1.0
2019-05-22,158.39,158.7,154.64,154.64,541369,158.39,158.7,154.64,154.64,541369,0.0,1.0
2019-05-23,156.14,157.3676,155.52,157.05,401956,156.14,157.3676,155.52,157.05,401956,0.0,1.0
2019-05-24,158.39,158.8,156.82,157.17,180379,158.39,158.8,156.82,157.17,180379,0.0,1.0
2019-05-28,158.04,160.2,157.7247,159.21,274736,158.04,160.2,157.7247,159.21,274736,0.0,1.0
2019-05-29,155.91,157.67,155.095,157.18,268270,155.91,157.67,155.095,157.18,268270,0.0,1.0
2019-05-30,156.48,158.27,156.03,156.66,288998,156.48,158.27,156.03,156.66,288998,0.0,1.0
2019-05-31,155.04,155.69,152.91,154.76,323271,155.04,155.69,152.91,154.76,323271,0.0,1.0
2019-06-03,154.16,156.63,153.45,154.9,405145,154.16,156.63,153.45,154.9,405145,0.0,1.0
2019-06-04,155.93,156.215,153.27,155.26,340216,155.93,156.215,153.27,155.26,340216,0.0,1.0
2019-06-05,160.28,160.85,156.53,156.59,214523,160.28,160.85,156.53,156.59,214523,0.0,1.0
2019-06-06,159.38,162.75,158.32,160.7,266282,159.38,162.75,158.32,160.7,266282,0.0,1.0
2019-06-07,160.67,163.11,160.23,160.65,334766,160.67,163.11,160.23,160.65,334766,0.0,1.0
2019-06-10,161.26,162.7,161.09,161.66,304942,161.26,162.7,161.09,161.66,304942,0.0,1.0
2019-06-11,161.35,162.89,159.825,161.86,279067,161.35,162.89,159.825,161.86,279067,0.0,1.0
2019-06-12,162.98,163.61,161.41,162.07,280027,162.98,163.61,161.41,162.07,280027,0.0,1.0
2019-06-13,160.12,162.54,158.94,161.54,527047,160.12,162.54,158.94,161.54,527047,0.0,1.0
2019-06-14,158.83,161.34,158.16,160.27,326405,158.83,161.34,158.16,160.27,326405,0.0,1.0
2019-06-17,159.64,161.27,158.66,159.62,345457,159.64,161.27,158.66,159.62,345457,0.0,1.0
2019-06-18,156.96,159.24,156.43,159.14,448343,156.96,159.24,156.43,159.14,448343,0.0,1.0
2019-06-19,162.25,162.69,156.36,156.84,725202,162.25,162.69,156.36,156.84,725202,0.0,1.0
2019-06-20,163.32,165.27,162.795,163.83,355040,163.32,165.27,162.795,163.83,355040,0.0,1.0
2019-06-21,161.49,163.25,161.235,163.25,378084,161.49,163.25,161.235,163.25,378084,0.0,1.0
2019-06-24,162.33,164.0,161.29,161.4,357299,162.33,164.0,161.29,161.4,357299,0.0,1.0
2019-06-25,161.23,163.095,158.95,162.78,458995,161.23,163.095,158.95,162.78,458995,0.0,1.0
2019-06-26,160.22,163.26,159.84,161.45,364243,160.22,163.26,159.84,161.45,364243,0.0,1.0
2019-06-27,163.83,164.2,160.25,160.5,412469,163.83,164.2,160.25,160.5,412469,0.0,1.0
2019-06-28,168.24,168.77,164.17,164.72,1192491,168.24,168.77,164.17,164.72,1192491,0.0,1.0
2019-07-01,167.47,170.2442,165.27,169.58,328238,167.47,170.2442,165.27,169.58,328238,0.0,1.0
2019-07-02,167.72,168.71,165.033,166.94,262264,167.72,168.71,165.033,166.94,262264,0.0,1.0
2019-07-03,169.05,169.54,167.24,168.34,215530,169.05,169.54,167.24,168.34,215530,0.0,1.0
2019-07-05,167.41,168.86,166.62,168.67,381614,167.41,168.86,166.62,168.67,381614,0.0,1.0
2019-07-08,168.11,168.13,165.6291,166.46,239800,168.11,168.13,165.6291,166.46,239800,0.0,1.0
2019-07-09,169.16,170.09,167.66,167.66,325537,169.16,170.09,167.66,167.66,325537,0.0,1.0
2019-07-10,170.21,170.75,168.76,170.32,192982,170.21,170.75,168.76,170.32,192982,0.0,1.0
2019-07-11,169.36,171.254,168.52,170.61,208396,169.36,171.254,168.52,170.61,208396,0.0,1.0
2019-07-12,168.41,169.99,167.0,169.5,274385,168.41,169.99,167.0,169.5,274385,0.0,1.0
2019-07-15,167.14,170.94,166.55,169.29,265592,167.14,170.94,166.55,169.29,265592,0.0,1.0
2019-07-16,164.52,167.47,164.35,166.92,427705,164.52,167.47,164.35,166.92,427705,0.0,1.0
2019-07-17,164.62,166.72,164.1601,165.33,294077,164.62,166.72,164.1601,165.33,294077,0.0,1.0
2019-07-18,165.01,165.85,162.091,164.62,276167,165.01,165.85,162.091,164.62,276167,0.0,1.0
2019-07-19,165.11,167.44,164.8,166.05,320908,165.11,167.44,164.8,166.05,320908,0.0,1.0
2019-07-22,164.09,165.94,163.72,165.46,376145,164.09,165.94,163.72,165.46,376145,0.0,1.0
2019-07-23,165.36,165.48,162.72,164.98,450175,165.36,165.48,162.72,164.98,450175,0.0,1.0
2019-07-24,157.43,162.75,148.31,162.75,2364662,157.43,162.75,148.31,162.75,2364662,0.0,1.0
2019-07-25,155.36,156.95,153.15,155.14,651641,155.36,156.95,153.15,155.14,651641,0.0,1.0
2019-07-26,157.5,159.03,156.485,156.69,442280,157.5,159.03,156.485,156.69,442280,0.0,1.0
2019-07-29,159.63,161.1569,157.61,160.67,444630,159.63,161.1569,157.61,160.67,444630,0.0,1.0
2019-07-30,155.63,159.66,155.0801,159.01,398196,155.63,159.66,155.0801,159.01,398196,0.0,1.0
2019-07-31,155.91,158.925,155.31,156.2,479174,155.91,158.925,155.31,156.2,479174,0.0,1.0
2019-08-01,158.17,159.2,155.76,156.14,364932,158.17,159.2,155.76,156.14,364932,0.0,1.0
2019-08-02,153.13,156.86,152.58,155.2,502620,153.13,156.86,152.58,155.2,502620,0.0,1.0
2019-08-05,146.95,150.95,145.6625,150.0,382744,146.95,150.95,145.6625,150.0,382744,0.0,1.0
2019-08-06,148.37,149.76,147.17,148.11,399322,148.37,149.76,147.17,148.11,399322,0.0,1.0
2019-08-07,151.51,152.12,146.01,147.23,377692,151.51,152.12,146.01,147.23,377692,0.0,1.0
2019-08-08,155.56,158.39,153.08,153.11,449725,155.56,158.39,153.08,153.11,449725,0.0,1.0
2019-08-09,153.12,155.05,153.02,154.3,277535,153.12,155.05,153.02,154.3,277535,0.0,1.0
2019-08-12,152.81,154.385,151.17,152.78,318065,152.81,154.385,151.17,152.78,318065,0.0,1.0
2019-08-13,153.39,154.9,150.001,150.78,393265,153.39,154.9,150.001,150.78,393265,0.0,1.0
2019-08-14,147.46,151.2,146.82,150.38,411753,147.46,151.2,146.82,150.38,411753,0.0,1.0
2019-08-15,148.88,150.37,147.5075,148.03,358847,148.88,150.37,147.5075,148.03,358847,0.0,1.0
2019-08-16,150.6,152.09,150.35,150.35,452326,150.6,152.09,150.35,150.35,452326,0.0,1.0
2019-08-19,152.68,153.2829,150.62,152.09,377702,152.68,153.2829,150.62,152.09,377702,0.0,1.0
2019-08-20,153.87,155.0,151.39,152.37,378379,153.87,155.0,151.39,152.37,378379,0.0,1.0
2019-08-21,154.03,156.0,153.58,154.94,353938,154.03,156.0,153.58,154.94,353938,0.0,1.0
2019-08-22,151.36,154.3391,150.73,154.06,365337,151.36,154.3391,150.73,154.06,365337,0.0,1.0
2019-08-23,148.6,152.905,147.97,150.52,238144,148.6,152.905,147.97,150.52,238144,0.0,1.0
2019-08-26,150.85,150.99,148.98,150.04,211049,150.85,150.99,148.98,150.04,211049,0.0,1.0
2019-08-27,151.82,152.9,150.545,151.91,255501,151.82,152.9,150.545,151.91,255501,0.0,1.0
2019-08-28,152.42,153.03,149.985,150.89,231721,152.42,153.03,149.985,150.89,231721,0.0,1.0
2019-08-29,154.01,154.92,153.12,153.79,347119,154.01,154.92,153.12,153.79,347119,0.0,1.0
2019-08-30,153.14,155.78,152.26,154.68,398216,153.14,155.78,152.26,154.68,398216,0.0,1.0
2019-09-03,152.42,154.95,152.05,153.1,427096,152.42,154.95,152.05,153.1,427096,0.0,1.0
2019-09-04,153.47,154.48,152.66,153.37,311623,153.47,154.48,152.66,153.37,311623,0.0,1.0
2019-09-05,153.49,155.125,153.24,154.1,550730,153.49,155.125,153.24,154.1,550730,0.0,1.0
2019-09-06,152.34,154.68,152.34,153.67,346563,152.34,154.68,152.34,153.67,346563,0.0,1.0
2019-09-09,147.58,153.66,145.34,153.24,532690,147.58,153.66,145.34,153.24,532690,0.0,1.0
2019-09-10,145.26,146.98,142.82,146.86,586393,145.26,146.98,142.82,146.86,586393,0.0,1.0
2019-09-11,145.07,147.29,142.84,145.47,541504,145.07,147.29,142.84,145.47,541504,0.0,1.0
2019-09-12,144.6,147.385,144.39,145.72,533655,144.6,147.385,144.39,145.72,533655,0.0,1.0
2019-09-13,143.73,145.3066,142.69,143.91,748980,143.73,145.3066,142.69,143.91,748980,0.0,1.0
2019-09-16,147.01,147.2,142.69,142.69,381660,147.01,147.2,142.69,142.69,381660,0.0,1.0
2019-09-17,146.01,148.67,144.995,147.04,373392,146.01,148.67,144.995,147.04,373392,0.0,1.0
2019-09-18,145.92,146.26,144.56,146.08,267488,145.92,146.26,144.56,146.08,267488,0.0,1.0
2019-09-19,146.46,147.23,145.455,146.0,507493,146.46,147.23,145.455,146.0,507493,0.0,1.0
2019-09-20,145.85,148.775,145.63,147.25,522879,145.85,148.775,145.63,147.25,522879,0.0,1.0
2019-09-23,148.25,149.655,145.5,145.86,361999,148.25,149.655,145.5,145.86,361999,0.0,1.0
2019-09-24,146.07,150.3299,145.5,149.42,336083,146.07,150.3299,145.5,149.42,336083,0.0,1.0
2019-09-25,147.39,147.85,144.62,145.5,290836,147.39,147.85,144.62,145.5,290836,0.0,1.0
2019-09-26,149.09,149.17,146.06,147.78,275556,149.09,149.17,146.06,147.78,275556,0.0,1.0
2019-09-27,143.64,149.2,142.78,149.15,412483,143.64,149.2,142.78,149.15,412483,0.0,1.0
2019-09-30,146.3,147.315,143.74,143.74,351688,146.3,147.315,143.74,143.74,351688,0.0,1.0
2019-10-01,147.67,148.47,145.0,146.15,389957,147.67,148.47,145.0,146.15,389957,0.0,1.0
2019-10-02,143.56,146.845,142.27,146.4,527218,143.56,146.845,142.27,146.4,527218,0.0,1.0
2019-10-03,145.99,146.11,140.9,144.09,492850,145.99,146.11,140.9,144.09,492850,0.0,1.0
2019-10-04,149.0,149.31,146.12,147.14,515418,149.0,149.31,146.12,147.14,515418,0.0,1.0
2019-10-07,149.37,150.57,148.13,149.07,429387,149.37,150.57,148.13,149.07,429387,0.0,1.0
2019-10-08,147.11,148.5494,145.0,148.31,366828,147.11,148.5494,145.0,148.31,366828,0.0,1.0
2019-10-09,148.07,150.19,146.565,148.6,284597,148.07,150.19,146.565,148.6,284597,0.0,1.0
2019-10-10,145.0,147.63,144.83,147.39,410132,145.0,147.63,144.83,147.39,410132,0.0,1.0
2019-10-11,146.73,148.58,145.67,146.44,373206,146.73,148.58,145.67,146.44,373206,0.0,1.0
2019-10-14,146.99,147.37,146.11,146.88,184691,146.99,147.37,146.11,146.88,184691,0.0,1.0
2019-10-15,146.85,147.7,146.245,147.11,288338,146.85,147.7,146.245,147.11,288338,0.0,1.0
2019-10-16,146.0,146.6,144.7,146.6,352794,146.0,146.6,144.7,146.6,352794,0.0,1.0
2019-10-17,148.09,148.24,146.22,147.17,308674,148.09,148.24,146.22,147.17,308674,0.0,1.0
2019-10-18,145.76,148.17,144.66,147.45,232115,145.76,148.17,144.66,147.45,232115,0.0,1.0
2019-10-21,146.71,147.13,144.195,145.91,368181,146.71,147.13,144.195,145.91,368181,0.0,1.0
2019-10-22,143.96,147.49,143.8,146.75,691890,143.96,147.49,143.8,146.75,691890,0.0,1.0
2019-10-23,139.17,144.565,131.41,139.63,1394944,139.17,144.565,131.41,139.63,1394944,0.0,1.0
2019-10-24,143.11,143.665,140.3,142.59,526593,143.11,143.665,140.3,142.59,526593,0.0,1.0
2019-10-25,141.92,144.6,140.65,142.36,405633,141.92,144.6,140.65,142.36,405633,0.0,1.0
2019-10-28,141.26,143.05,141.14,141.79,302868,141.26,143.05,141.14,141.79,302868,0.0,1.0
2019-10-29,142.48,143.27,140.74,141.4,344524,142.48,143.27,140.74,141.4,344524,0.0,1.0
2019-10-30,141.66,142.6,139.505,142.6,376293,141.66,142.6,139.505,142.6,376293,0.0,1.0
2019-10-31,140.07,142.83,139.88,141.65,252261,140.07,142.83,139.88,141.65,252261,0.0,1.0
2019-11-01,142.09,142.505,140.59,140.64,457045,142.09,142.505,140.59,140.64,457045,0.0,1.0
2019-11-04,148.65,149.05,141.12,142.23,842794,148.65,149.05,141.12,142.23,842794,0.0,1.0
2019-11-05,146.86,149.35,144.25,148.69,519283,146.86,149.35,144.25,148.69,519283,0.0,1.0
2019-11-06,147.9,150.51,145.45,146.97,429495,147.9,150.51,145.45,146.97,429495,0.0,1.0
2019-11-07,146.57,148.86,146.35,148.69,280237,146.57,148.86,146.35,148.69,280237,0.0,1.0
2019-11-08,147.54,147.85,145.01,146.55,255408,147.54,147.85,145.01,146.55,255408,0.0,1.0
2019-11-11,147.99,148.81,147.34,147.41,245999,147.99,148.81,147.34,147.41,245999,0.0,1.0
2019-11-12,149.99,150.36,147.86,148.21,370899,149.99,150.36,147.86,148.21,370899,0.0,1.0
2019-11-13,150.1,150.775,149.12,149.37,319721,150.1,150.775,149.12,149.37,319721,0.0,1.0
2019-11-14,153.01,153.435,149.75,149.89,290894,153.01,153.435,149.75,149.89,290894,0.0,1.0
2019-11-15,153.14,154.29,152.1109,153.19,350012,153.14,154.29,152.1109,153.19,350012,0.0,1.0
2019-11-18,154.19,154.42,152.82,154.0,385061,154.19,154.42,152.82,154.0,385061,0.0,1.0
2019-11-19,155.31,156.14,154.32,154.72,361558,155.31,156.14,154.32,154.72,361558,0.0,1.0
2019-11-20,154.72,156.41,153.78,154.71,435593,154.72,156.41,153.78,154.71,435593,0.0,1.0
2019-11-21,154.35,155.0,153.13,154.55,271073,154.35,155.0,153.13,154.55,271073,0.0,1.0
2019-11-22,154.59,154.715,152.47,154.24,268638,154.59,154.715,152.47,154.24,268638,0.0,1.0
2019-11-25,157.02,157.51,154.5,155.2,228579,157.02,157.51,154.5,155.2,228579,0.0,1.0
2019-11-26,157.86,158.1,156.12,157.07,382180,157.86,158.1,156.12,157.07,382180,0.0,1.0
2019-11-27,157.75,158.05,156.3,158.0,165603,157.75,158.05,156.3,158.0,165603,0.0,1.0
2019-11-29,157.19,158.6,156.39,157.34,90905,157.19,158.6,156.39,157.34,90905,0.0,1.0
2019-12-02,154.28,157.09,152.46,157.09,307874,154.28,157.09,152.46,157.09,307874,0.0,1.0
2019-12-03,154.39,154.53,152.8,152.8,208425,154.39,154.53,152.8,152.8,208425,0.0,1.0
2019-12-04,155.32,157.275,153.33,154.36,233448,155.32,157.275,153.33,154.36,233448,0.0,1.0
2019-12-05,157.0,157.44,154.555,155.95,299009,157.0,157.44,154.555,155.95,299009,0.0,1.0
2019-12-06,157.47,159.26,156.73,157.6,320327,157.47,159.26,156.73,157.6,320327,0.0,1.0
2019-12-09,155.75,157.98,155.72,157.29,254953,155.75,157.98,155.72,157.29,254953,0.0,1.0
2019-12-10,154.28,156.08,153.73,155.1,262452,154.28,156.08,153.73,155.1,262452,0.0,1.0
2019-12-11,154.67,154.955,152.865,154.01,281334,154.67,154.955,152.865,154.01,281334,0.0,1.0
2019-12-12,153.99,155.9675,153.5,154.32,426317,153.99,155.9675,153.5,154.32,426317,0.0,1.0
2019-12-13,154.51,155.36,152.94,153.56,441314,154.51,155.36,152.94,153.56,441314,0.0,1.0
2019-12-16,156.37,157.51,154.44,155.19,265281,156.37,157.51,154.44,155.19,265281,0.0,1.0
2019-12-17,155.43,157.03,154.27,156.45,319518,155.43,157.03,154.27,156.45,319518,0.0,1.0
2019-12-18,155.28,156.17,154.51,155.99,450998,155.28,156.17,154.51,155.99,450998,0.0,1.0
2019-12-19,158.18,158.57,154.68,155.6,682594,158.18,158.57,154.68,155.6,682594,0.0,1.0
2019-12-20,158.6,160.59,157.82,159.18,412206,158.6,160.59,157.82,159.18,412206,0.0,1.0
2019-12-23,159.84,160.63,157.64,159.15,360983,159.84,160.63,157.64,159.15,360983,0.0,1.0
2019-12-24,159.5,160.65,158.97,160.37,139698,159.5,160.65,158.97,160.37,139698,0.0,1.0
2019-12-26,158.8,159.88,158.19,159.53,172797,158.8,159.88,158.19,159.53,172797,0.0,1.0
2019-12-27,158.37,159.5,157.98,159.36,253052,158.37,159.5,157.98,159.36,253052,0.0,1.0
2019-12-30,157.74,159.12,156.61,158.76,328265,157.74,159.12,156.61,158.76,328265,0.0,1.0
2019-12-31,157.56,157.9587,156.65,157.32,226308,157.56,157.9587,156.65,157.32,226308,0.0,1.0
2020-01-02,158.65,159.145,157.52,157.85,272320,158.65,159.145,157.52,157.85,272320,0.0,1.0
2020-01-03,158.3,158.96,156.76,157.44,219478,158.3,158.96,156.76,157.44,219478,0.0,1.0
2020-01-06,158.36,158.57,156.785,156.89,354335,158.36,158.57,156.785,156.89,354335,0.0,1.0
2020-01-07,157.48,158.63,156.9,158.36,583229,157.48,158.63,156.9,158.36,583229,0.0,1.0
2020-01-08,158.12,159.85,157.66,158.37,946799,158.12,159.85,157.66,158.37,946799,0.0,1.0
2020-01-09,161.3,161.39,158.0,158.89,418824,161.3,161.39,158.0,158.89,418824,0.0,1.0
2020-01-10,161.99,162.46,160.18,161.75,408870,161.99,162.46,160.18,161.75,408870,0.0,1.0
2020-01-13,163.47,164.4,158.03,162.25,473764,163.47,164.4,158.03,162.25,473764,0.0,1.0
2020-01-14,162.23,163.43,161.29,163.43,334082,162.23,163.43,161.29,163.43,334082,0.0,1.0
2020-01-15,163.12,164.51,162.39,162.39,181668,163.12,164.51,162.39,162.39,181668,0.0,1.0
2020-01-16,162.8,163.72,162.42,163.55,192252,162.8,163.72,162.42,163.55,192252,0.0,1.0
2020-01-17,164.31,164.53,162.21,163.23,257317,164.31,164.53,162.21,163.23,257317,0.0,1.0
2020-01-21,164.0,166.65,163.05,163.17,246901,164.0,166.65,163.05,163.17,246901,0.0,1.0
2020-01-22,167.26,167.4,163.25,164.69,304845,167.26,167.4,163.25,164.69,304845,0.0,1.0
2020-01-23,166.66,167.64,165.19,167.64,249854,166.66,167.64,165.19,167.64,249854,0.0,1.0
2020-01-24,163.09,167.32,162.22,166.54,332602,163.09,167.32,162.22,166.54,332602,0.0,1.0
2020-01-27,162.98,163.2,159.2038,160.71,336110,162.98,163.2,159.2038,160.71,336110,0.0,1.0
2020-01-28,163.93,165.14,162.46,163.76,301877,163.93,165.14,162.46,163.76,301877,0.0,1.0
2020-01-29,163.05,164.74,162.9357,164.74,197709,163.05,164.74,162.9357,164.74,197709,0.0,1.0
2020-01-30,161.89,162.91,159.74,161.68,241071,161.89,162.91,159.74,161.68,241071,0.0,1.0
2020-01-31,157.64,164.24,157.03,161.85,453911,157.64,164.24,157.03,161.85,453911,0.0,1.0
2020-02-03,155.77,159.49,155.3,158.16,359011,155.77,159.49,155.3,158.16,359011,0.0,1.0
2020-02-04,158.51,160.23,156.95,157.48,407831,158.51,160.23,156.95,157.48,407831,0.0,1.0
2020-02-05,159.91,160.03,157.64,158.95,472697,159.91,160.03,157.64,158.95,472697,0.0,1.0
2020-02-06,161.06,163.49,159.57,160.0,274249,161.06,163.49,159.57,160.0,274249,0.0,1.0
2020-02-07,158.56,161.5,158.5,160.43,244678,158.56,161.5,158.5,160.43,244678,0.0,1.0
2020-02-10,157.93,158.77,156.69,157.41,656322,157.93,158.77,156.69,157.41,656322,0.0,1.0
2020-02-11,145.14,153.0,143.7,149.98,2468570,145.14,153.0,143.7,149.98,2468570,0.0,1.0
2020-02-12,147.75,148.125,144.33,146.0,1096449,147.75,148.125,144.33,146.0,1096449,0.0,1.0
2020-02-13,148.06,149.28,145.82,146.18,659266,148.06,149.28,145.82,146.18,659266,0.0,1.0
2020-02-14,145.3,149.155,144.91,148.47,502011,145.3,149.155,144.91,148.47,502011,0.0,1.0
2020-02-18,144.3,145.47,143.1609,144.8,436436,144.3,145.47,143.1609,144.8,436436,0.0,1.0
2020-02-19,144.42,146.87,143.54,145.04,708827,144.42,146.87,143.54,145.04,708827,0.0,1.0
2020-02-20,141.99,144.79,139.81,144.79,567697,141.99,144.79,139.81,144.79,567697,0.0,1.0
2020-02-21,140.36,141.94,138.77,141.94,632124,140.36,141.94,138.77,141.94,632124,0.0,1.0
2020-02-24,138.0,138.34,134.64,135.81,993397,138.0,138.34,134.64,135.81,993397,0.0,1.0
2020-02-25,129.87,138.17,129.25,138.17,1266120,129.87,138.17,129.25,138.17,1266120,0.0,1.0
2020-02-26,131.47,133.53,129.92,130.3,952852,131.47,133.53,129.92,130.3,952852,0.0,1.0
2020-02-27,121.72,131.0,121.53,128.4,1343936,121.72,131.0,121.53,128.4,1343936,0.0,1.0
2020-02-28,124.04,125.27,117.75,117.94,1169658,124.04,125.27,117.75,117.94,1169658,0.0,1.0
2020-03-02,127.145,127.48,123.365,124.88,1104586,127.145,127.48,123.365,124.88,1104586,0.0,1.0
2020-03-03,121.21,127.29,120.755,127.0,884709,121.21,127.29,120.755,127.0,884709,0.0,1.0
2020-03-04,124.27,125.8426,122.06,123.15,1059984,124.27,125.8426,122.06,123.15,1059984,0.0,1.0
2020-03-05,109.96,121.72,109.29,121.31,1067978,109.96,121.72,109.29,121.31,1067978,0.0,1.0
2020-03-06,106.05,107.47,102.17,106.75,1459329,106.05,107.47,102.17,106.75,1459329,0.0,1.0
2020-03-09,97.98,102.32,97.19,99.35,1115762,97.98,102.32,97.19,99.35,1115762,0.0,1.0
2020-03-10,106.24,106.42,98.01,100.69,1597241,106.24,106.42,98.01,100.69,1597241,0.0,1.0
2020-03-11,98.18,104.0,94.765,100.1237,821972,98.18,104.0,94.765,100.1237,821972,0.0,1.0
2020-03-12,85.57,93.79,85.29,91.13,2050404,85.57,93.79,85.29,91.13,2050404,0.0,1.0
2020-03-13,91.79,92.7615,86.7197,86.7197,909858,91.79,92.7615,86.7197,86.7197,909858,0.0,1.0
2020-03-16,82.0,89.28,80.22,81.03,1160399,82.0,89.28,80.22,81.03,1160399,0.0,1.0
2020-03-17,80.94,87.8,76.19,83.44,1021812,80.94,87.8,76.19,83.44,1021812,0.0,1.0
2020-03-18,68.73,78.111,61.2729,75.47,1658086,68.73,78.111,61.2729,75.47,1658086,0.0,1.0
2020-03-19,77.51,80.33,62.11,67.27,1712860,77.51,80.33,62.11,67.27,1712860,0.0,1.0
2020-03-20,78.32,86.9,76.43,79.9,1529145,78.32,86.9,76.43,79.9,1529145,0.0,1.0
2020-03-23,74.07,80.67,72.81,77.67,1088106,74.07,80.67,72.81,77.67,1088106,0.0,1.0
2020-03-24,81.03,84.42,75.27,78.16,740595,81.03,84.42,75.27,78.16,740595,0.0,1.0
2020-03-25,87.24,89.455,74.7,81.76,1429886,87.24,89.455,74.7,81.76,1429886,0.0,1.0
2020-03-26,93.58,98.52,87.18,88.46,1355224,93.58,98.52,87.18,88.46,1355224,0.0,1.0
2020-03-27,90.97,92.97,87.555,89.6,535038,90.97,92.97,87.555,89.6,535038,0.0,1.0
2020-03-30,89.97,93.56,88.54,89.96,609926,89.97,93.56,88.54,89.96,609926,0.0,1.0
2020-03-31,85.72,90.8,84.77,89.46,811855,85.72,90.8,84.77,89.46,811855,0.0,1.0
2020-04-01,75.98,83.9,73.9,81.14,1142862,75.98,83.9,73.9,81.14,1142862,0.0,1.0
2020-04-02,77.33,79.34,75.0,75.7,1042015,77.33,79.34,75.0,75.7,1042015,0.0,1.0
2020-04-03,72.75,78.1399,69.59,77.19,1154557,72.75,78.1399,69.59,77.19,1154557,0.0,1.0
2020-04-06,82.71,84.27,77.07,77.07,1135030,82.71,84.27,77.07,77.07,1135030,0.0,1.0
2020-04-07,83.74,90.99,83.15,87.85,973172,83.74,90.99,83.15,87.85,973172,0.0,1.0
2020-04-08,86.53,87.36,83.5,86.23,624065,86.53,87.36,83.5,86.23,624065,0.0,1.0
2020-04-09,88.29,91.77,87.33,88.82,796561,88.29,91.77,87.33,88.82,796561,0.0,1.0
2020-04-13,84.52,88.45,82.37,88.45,510117,84.52,88.45,82.37,88.45,510117,0.0,1.0
2020-04-14,84.7,88.72,83.56,85.48,502638,84.7,88.72,83.56,85.48,502638,0.0,1.0
2020-04-15,81.23,83.21,80.4,81.38,672413,81.23,83.21,80.4,81.38,672413,0.0,1.0
2020-04-16,81.88,82.44,78.36,81.23,559420,81.88,82.44,78.36,81.23,559420,0.0,1.0
2020-04-17,86.95,88.27,84.5,85.15,536809,86.95,88.27,84.5,85.15,536809,0.0,1.0
2020-04-20,83.87,86.2829,83.74,85.18,579300,83.87,86.2829,83.74,85.18,579300,0.0,1.0
2020-04-21,79.53,83.38,78.0,81.84,559094,79.53,83.38,78.0,81.84,559094,0.0,1.0
2020-04-22,81.95,83.54,80.9903,82.15,828467,81.95,83.54,80.9903,82.15,828467,0.0,1.0
2020-04-23,82.82,85.5,82.33,83.61,421302,82.82,85.5,82.33,83.61,421302,0.0,1.0
2020-04-24,83.2,84.2,81.55,83.43,371407,83.2,84.2,81.55,83.43,371407,0.0,1.0
2020-04-27,87.39,88.16,83.57,83.64,557383,87.39,88.16,83.57,83.64,557383,0.0,1.0
2020-04-28,89.82,91.82,87.59,88.145,1066569,89.82,91.82,87.59,88.145,1066569,0.0,1.0
2020-04-29,95.43,96.545,86.92,89.0,1355842,95.43,96.545,86.92,89.0,1355842,0.0,1.0
2020-04-30,91.76,95.27,90.49,95.27,927062,91.76,95.27,90.49,95.27,927062,0.0,1.0
2020-05-01,90.69,91.5,88.87,90.05,875050,90.69,91.5,88.87,90.05,875050,0.0,1.0
2020-05-04,89.68,90.41,88.185,89.09,436691,89.68,90.41,88.185,89.09,436691,0.0,1.0
2020-05-05,88.83,92.14,88.63,90.82,705707,88.83,92.14,88.63,90.82,705707,0.0,1.0
2020-05-06,88.21,90.17,86.29,89.25,524967,88.21,90.17,86.29,89.25,524967,0.0,1.0
2020-05-07,90.0,92.65,89.46,89.5,541626,90.0,92.65,89.46,89.5,541626,0.0,1.0
2020-05-08,92.41,93.07,90.09,91.18,429232,92.41,93.07,90.09,91.18,429232,0.0,1.0
2020-05-11,89.26,91.71,89.16,91.05,478402,89.26,91.71,89.16,91.05,478402,0.0,1.0
2020-05-12,85.06,90.27,84.95,90.16,513161,85.06,90.27,84.95,90.16,513161,0.0,1.0
2020-05-13,80.55,84.46,78.62,84.46,949772,80.55,84.46,78.62,84.46,949772,0.0,1.0
2020-05-14,80.28,81.935,75.64,79.32,585087,80.28,81.935,75.64,79.32,585087,0.0,1.0
2020-05-15,81.77,82.34,78.87,79.68,369535,81.77,82.34,78.87,79.68,369535,0.0,1.0
2020-05-18,90.72,91.29,84.25,85.1,587213,90.72,91.29,84.25,85.1,587213,0.0,1.0
2020-05-19,90.13,91.65,88.75,90.54,577929,90.13,91.65,88.75,90.54,577929,0.0,1.0
2020-05-20,94.22,95.27,91.15,91.15,636375,94.22,95.27,91.15,91.15,636375,0.0,1.0
2020-05-21,92.42,94.79,92.36,93.26,363835,92.42,94.79,92.36,93.26,363835,0.0,1.0
2020-05-22,91.59,92.42,90.84,92.15,266522,91.59,92.42,90.84,92.15,266522,0.0,1.0
2020-05-26,95.91,97.92,93.79,95.52,958600,95.91,97.92,93.79,95.52,958600,0.0,1.0
2020-05-27,101.15,102.07,97.76,97.76,786265,101.15,102.07,97.76,97.76,786265,0.0,1.0
2020-05-28,95.56,102.29,94.85,101.53,492335,95.56,102.29,94.85,101.53,492335,0.0,1.0
2020-05-29,94.73,96.38,93.185,94.68,531415,94.73,96.38,93.185,94.68,531415,0.0,1.0
2020-06-01,98.21,99.46,94.355,94.84,578958,98.21,99.46,94.355,94.84,578958,0.0,1.0
2020-06-02,108.64,109.36,97.82,97.82,1688505,108.64,109.36,97.82,97.82,1688505,0.0,1.0
2020-06-03,109.44,112.98,109.24,112.08,807651,109.44,112.98,109.24,112.08,807651,0.0,1.0
2020-06-04,107.41,110.81,106.7825,109.07,883683,107.41,110.81,106.7825,109.07,883683,0.0,1.0
2020-06-05,118.25,118.415,111.385,111.82,956097,118.25,118.415,111.385,111.82,956097,0.0,1.0
2020-06-08,120.73,120.98,117.52,120.29,577160,120.73,120.98,117.52,120.29,577160,0.0,1.0
2020-06-09,114.1,118.23,113.151,117.49,583970,114.1,118.23,113.151,117.49,583970,0.0,1.0
2020-06-10,110.03,114.99,107.68,113.71,818742,110.03,114.99,107.68,113.71,818742,0.0,1.0
2020-06-11,100.26,105.5274,97.98,105.0,736817,100.26,105.5274,97.98,105.0,736817,0.0,1.0
2020-06-12,104.3,105.61,101.44,105.09,540502,104.3,105.61,101.44,105.09,540502,0.0,1.0
2020-06-15,102.85,104.17,99.52,100.42,524115,102.85,104.17,99.52,100.42,524115,0.0,1.0
2020-06-16,103.55,109.14,102.12,107.98,681637,103.55,109.14,102.12,107.98,681637,0.0,1.0
2020-06-17,101.79,104.16,100.49,104.16,564556,101.79,104.16,100.49,104.16,564556,0.0,1.0
2020-06-18,100.91,102.04,99.71,100.72,573947,100.91,102.04,99.71,100.72,573947,0.0,1.0
2020-06-19,96.38,104.0808,95.75,104.0808,1027911,96.38,104.0808,95.75,104.0808,1027911,0.0,1.0
2020-06-22,94.25,96.01,92.65,95.64,821022,94.25,96.01,92.65,95.64,821022,0.0,1.0
2020-06-23,98.01,98.84,95.31,96.07,528959,98.01,98.84,95.31,96.07,528959,0.0,1.0
2020-06-24,92.2,96.45,91.9,96.28,682369,92.2,96.45,91.9,96.28,682369,0.0,1.0
2020-06-25,92.27,93.29,90.51,90.92,549896,92.27,93.29,90.51,90.92,549896,0.0,1.0
2020-06-26,90.72,92.07,89.11,92.07,1611638,90.72,92.07,89.11,92.07,1611638,0.0,1.0
2020-06-29,93.52,94.01,89.74,92.51,556300,93.52,94.01,89.74,92.51,556300,0.0,1.0
2020-06-30,95.82,96.19,92.55,93.64,435500,95.82,96.19,92.55,93.64,435500,0.0,1.0
2020-07-01,97.68,98.49,95.26,95.61,558600,97.68,98.49,95.26,95.61,558600,0.0,1.0
2020-07-02,99.25,101.34,98.58,99.88,751200,99.25,101.34,98.58,99.88,751200,0.0,1.0
2020-07-06,99.28,102.4,99.06,101.16,424500,99.28,102.4,99.06,101.16,424500,0.0,1.0
2020-07-07,93.63,98.85,93.28,98.22,481400,93.63,98.85,93.28,98.22,481400,0.0,1.0
2020-07-08,93.88,95.36,93.03,93.9,531000,93.88,95.36,93.03,93.9,531000,0.0,1.0
2020-07-09,90.93,94.27,88.78,93.68,325100,90.93,94.27,88.78,93.68,325100,0.0,1.0
2020-07-10,91.95,92.57,89.71,90.86,555800,91.95,92.57,89.71,90.86,555800,0.0,1.0
2020-07-13,95.61,98.01,92.38,93.54,574900,95.61,98.01,92.38,93.54,574900,0.0,1.0
2020-07-14,95.03,96.6,93.39,95.03,380500,95.03,96.6,93.39,95.03,380500,0.0,1.0
2020-07-15,102.19,102.49,96.95,96.95,453800,102.19,102.49,96.95,96.95,453800,0.0,1.0
2020-07-16,99.44,101.36,98.62,100.73,348900,99.44,101.36,98.62,100.73,348900,0.0,1.0
2020-07-17,99.9,100.97,98.87,99.83,319200,99.9,100.97,98.87,99.83,319200,0.0,1.0
2020-07-20,99.53,100.73,97.74,99.53,272805,99.53,100.73,97.74,99.53,272805,0.0,1.0
2020-07-21,98.84,101.33,98.09,99.9,348081,98.84,101.33,98.09,99.9,348081,0.0,1.0
2020-07-22,101.03,101.95,98.16,98.52,342878,101.03,101.95,98.16,98.52,342878,0.0,1.0
2020-07-23,100.17,101.85,99.75,99.88,324752,100.17,101.85,99.75,99.88,324752,0.0,1.0
2020-07-24,98.27,99.79,97.18,99.55,297045,98.27,99.79,97.18,99.55,297045,0.0,1.0
2020-07-27,98.23,98.7625,97.1,97.89,697815,98.23,98.7625,97.1,97.89,697815,0.0,1.0
2020-07-28,96.6,98.58,95.88,98.23,420249,96.6,98.58,95.88,98.23,420249,0.0,1.0
2020-07-29,100.45,101.635,97.22,98.0,895637,100.45,101.635,97.22,98.0,895637,0.0,1.0
2020-07-30,97.64,100.34,95.71,98.38,504773,97.64,100.34,95.71,98.38,504773,0.0,1.0
2020-07-31,96.14,97.64,93.75,97.64,494785,96.14,97.64,93.75,97.64,494785,0.0,1.0
2020-08-03,97.24,97.68,93.78,96.34,482211,97.24,97.68,93.78,96.34,482211,0.0,1.0
2020-08-04,99.18,99.64,95.65,97.34,366530,99.18,99.64,95.65,97.34,366530,0.0,1.0
2020-08-05,100.74,102.62,98.96,99.88,428500,100.74,102.62,98.96,99.88,428500,0.0,1.0
2020-08-06,101.0,101.4,98.755,100.81,377993,101.0,101.4,98.755,100.81,377993,0.0,1.0
2020-08-07,100.67,101.18,99.0,100.26,345388,100.67,101.18,99.0,100.26,345388,0.0,1.0
2020-08-10,99.99,101.53,99.79,101.01,367647,99.99,101.53,99.79,101.01,367647,0.0,1.0
2020-08-11,105.35,107.3,100.89,100.89,598254,105.35,107.3,100.89,100.89,598254,0.0,1.0
2020-08-12,103.37,106.76,102.13,105.9,290156,103.37,106.76,102.13,105.9,290156,0.0,1.0
2020-08-13,103.5,104.15,102.075,102.38,243263,103.5,104.15,102.075,102.38,243263,0.0,1.0
2020-08-14,102.16,103.66,101.78,102.82,202260,102.16,103.66,101.78,102.82,202260,0.0,1.0
2020-08-17,101.78,102.46,100.56,102.31,204669,101.78,102.46,100.56,102.31,204669,0.0,1.0
2020-08-18,100.63,102.6,100.44,102.6,178665,100.63,102.6,100.44,102.6,178665,0.0,1.0
2020-08-19,100.12,102.4,99.97,100.97,217746,100.12,102.4,99.97,100.97,217746,0.0,1.0
2020-08-20,100.04,100.46,98.455,99.03,242328,100.04,100.46,98.455,99.03,242328,0.0,1.0
2020-08-21,99.93,101.07,99.18,99.87,343225,99.93,101.07,99.18,99.87,343225,0.0,1.0
2020-08-24,103.43,104.1,100.04,100.24,256650,103.43,104.1,100.04,100.24,256650,0.0,1.0
2020-08-25,106.06,106.255,104.06,104.46,478299,106.06,106.255,104.06,104.46,478299,0.0,1.0
2020-08-26,103.84,107.03,103.67,106.82,398034,103.84,107.03,103.67,106.82,398034,0.0,1.0
2020-08-27,104.02,106.545,103.66,104.26,883194,104.02,106.545,103.66,104.26,883194,0.0,1.0
2020-08-28,106.31,106.63,103.29,104.26,275112,106.31,106.63,103.29,104.26,275112,0.0,1.0
2020-08-31,103.38,106.1,102.7,106.1,259849,103.38,106.1,102.7,106.1,259849,0.0,1.0
2020-09-01,102.13,103.46,101.48,103.19,272829,102.13,103.46,101.48,103.19,272829,0.0,1.0
2020-09-02,102.9,103.8,102.0,102.86,457284,102.9,103.8,102.0,102.86,457284,0.0,1.0
2020-09-03,98.89,103.99,98.08,102.94,475217,98.89,103.99,98.08,102.94,475217,0.0,1.0
2020-09-04,97.21,99.665,94.445,99.4,481298,97.21,99.665,94.445,99.4,481298,0.0,1.0
2020-09-08,93.7,96.14,93.28,95.38,455119,93.7,96.14,93.28,95.38,455119,0.0,1.0
2020-09-09,93.75,96.57,92.31,94.67,338092,93.75,96.57,92.31,94.67,338092,0.0,1.0
2020-09-10,91.3,95.32,91.11,94.53,472041,91.3,95.32,91.11,94.53,472041,0.0,1.0
2020-09-11,91.75,92.05,90.075,91.61,502768,91.75,92.05,90.075,91.61,502768,0.0,1.0
2020-09-14,92.43,93.795,92.24,92.72,298109,92.43,93.795,92.24,92.72,298109,0.0,1.0
2020-09-15,94.1,94.99,92.97,93.0,426764,94.1,94.99,92.97,93.0,426764,0.0,1.0
2020-09-16,95.06,97.17,94.21,94.82,595989,95.06,97.17,94.21,94.82,595989,0.0,1.0
2020-09-17,94.58,94.8,92.86,93.38,233200,94.58,94.8,92.86,93.38,233200,0.0,1.0
2020-09-18,94.27,94.72,93.28,94.65,526825,94.27,94.72,93.28,94.65,526825,0.0,1.0
2020-09-21,90.19,92.54,88.61,92.51,532136,90.19,92.54,88.61,92.51,532136,0.0,1.0
2020-09-22,92.39,92.475,90.32,90.55,372568,92.39,92.475,90.32,90.55,372568,0.0,1.0
2020-09-23,88.22,93.6,88.18,92.24,337056,88.22,93.6,88.18,92.24,337056,0.0,1.0
2020-09-24,87.66,88.125,86.055,87.58,561707,87.66,88.125,86.055,87.58,561707,0.0,1.0
2020-09-25,87.63,88.35,86.86,87.01,508301,87.63,88.35,86.86,87.01,508301,0.0,1.0
2020-09-28,88.22,89.99,87.8475,89.18,412919,88.22,89.99,87.8475,89.18,412919,0.0,1.0
2020-09-29,88.58,89.03,87.2715,87.83,311871,88.58,89.03,87.2715,87.83,311871,0.0,1.0
2020-09-30,91.1,91.83,88.6,88.89,598933,91.1,91.83,88.6,88.89,598933,0.0,1.0
2020-10-01,92.3,93.37,90.98,91.61,843386,92.3,93.37,90.98,91.61,843386,0.0,1.0
2020-10-02,92.41,93.0172,89.83,89.83,213469,92.41,93.0172,89.83,89.83,213469,0.0,1.0
2020-10-05,93.58,94.3,91.9491,93.46,182973,93.58,94.3,91.9491,93.46,182973,0.0,1.0
2020-10-06,90.82,94.995,90.355,94.37,449596,90.82,94.995,90.355,94.37,449596,0.0,1.0
2020-10-07,89.13,92.425,88.74,92.38,631813,89.13,92.425,88.74,92.38,631813,0.0,1.0
2020-10-08,93.14,93.295,90.11,90.71,471105,93.14,93.295,90.11,90.71,471105,0.0,1.0
2020-10-09,92.24,94.56,91.66,94.32,435517,92.24,94.56,91.66,94.32,435517,0.0,1.0
2020-10-12,93.26,93.95,91.6501,92.45,278152,93.26,93.95,91.6501,92.45,278152,0.0,1.0
2020-10-13,91.08,93.4,91.06,92.91,333831,91.08,93.4,91.06,92.91,333831,0.0,1.0
2020-10-14,92.79,94.15,90.83,90.91,341431,92.79,94.15,90.83,90.91,341431,0.0,1.0
2020-10-15,92.53,92.83,90.85,91.06,354291,92.53,92.83,90.85,91.06,354291,0.0,1.0
2020-10-16,93.4,94.44,92.51,93.03,293116,93.4,94.44,92.51,93.03,293116,0.0,1.0
2020-10-19,93.79,95.59,93.24,94.26,369694,93.79,95.59,93.24,94.26,369694,0.0,1.0
2020-10-20,94.79,96.37,94.25,95.18,261052,94.79,96.37,94.25,95.18,261052,0.0,1.0
2020-10-21,94.12,95.53,92.425,94.35,323352,94.12,95.53,92.425,94.35,323352,0.0,1.0
2020-10-22,96.13,96.32,92.55,94.3,258614,96.13,96.32,92.55,94.3,258614,0.0,1.0
2020-10-23,94.81,96.92,93.23,96.92,292219,94.81,96.92,93.23,96.92,292219,0.0,1.0
2020-10-26,91.6,93.15,87.42,93.15,732788,91.6,93.15,87.42,93.15,732788,0.0,1.0
2020-10-27,88.36,91.4,87.735,90.96,839266,88.36,91.4,87.735,90.96,839266,0.0,1.0
2020-10-28,88.26,92.7,87.15,87.15,1267773,88.26,92.7,87.15,87.15,1267773,0.0,1.0
2020-10-29,88.18,89.19,86.42,87.85,645437,88.18,89.19,86.42,87.85,645437,0.0,1.0
2020-10-30,88.84,89.72,86.45,87.47,582940,88.84,89.72,86.45,87.47,582940,0.0,1.0
2020-11-02,91.79,92.245,87.1,90.06,358173,91.79,92.245,87.1,90.06,358173,0.0,1.0
2020-11-03,94.91,95.49,91.855,92.56,423469,94.91,95.49,91.855,92.56,423469,0.0,1.0
2020-11-04,94.07,96.605,93.255,95.55,254287,94.07,96.605,93.255,95.55,254287,0.0,1.0
2020-11-05,98.46,99.08,94.56,95.3,288382,98.46,99.08,94.56,95.3,288382,0.0,1.0
2020-11-06,98.52,99.5,95.665,99.21,337302,98.52,99.5,95.665,99.21,337302,0.0,1.0
2020-11-09,119.42,127.82,107.51,110.23,1709638,119.42,127.82,107.51,110.23,1709638,0.0,1.0
2020-11-10,119.53,120.74,115.92,119.59,855525,119.53,120.74,115.92,119.59,855525,0.0,1.0
2020-11-11,116.35,120.75,112.67,120.36,505648,116.35,120.75,112.67,120.36,505648,0.0,1.0
2020-11-12,116.74,117.97,113.85,116.28,541237,116.74,117.97,113.85,116.28,541237,0.0,1.0
2020-11-13,121.23,123.05,118.03,118.78,538916,121.23,123.05,118.03,118.78,538916,0.0,1.0
2020-11-16,128.15,130.0,122.43,125.61,669921,128.15,130.0,122.43,125.61,669921,0.0,1.0
2020-11-17,130.39,131.76,125.34,126.03,744049,130.39,131.76,125.34,126.03,744049,0.0,1.0
2020-11-18,129.27,133.57,128.57,130.6,578756,129.27,133.57,128.57,130.6,578756,0.0,1.0
2020-11-19,127.74,130.335,126.516,128.0,384552,127.74,130.335,126.516,128.0,384552,0.0,1.0
2020-11-20,128.57,129.79,126.28,127.6,285381,128.57,129.79,126.28,127.6,285381,0.0,1.0
2020-11-23,132.74,133.25,129.49,130.87,416753,132.74,133.25,129.49,130.87,416753,0.0,1.0
2020-11-24,136.37,137.39,132.785,135.0,783371,136.37,137.39,132.785,135.0,783371,0.0,1.0
2020-11-25,136.87,137.645,132.35,135.09,290444,136.87,137.645,132.35,135.09,290444,0.0,1.0
2020-11-27,136.53,136.68,134.68,136.05,148567,136.53,136.68,134.68,136.05,148567,0.0,1.0
2020-11-30,134.44,135.9925,132.19,135.5,530556,134.44,135.9925,132.19,135.5,530556,0.0,1.0
2020-12-01,135.84,137.64,134.96,136.45,367536,135.84,137.64,134.96,136.45,367536,0.0,1.0
2020-12-02,137.4,137.93,134.07,134.62,243427,137.4,137.93,134.07,134.62,243427,0.0,1.0
2020-12-03,134.3,137.65,133.48,137.65,384485,134.3,137.65,133.48,137.65,384485,0.0,1.0
2020-12-04,135.93,136.375,134.02,134.28,284168,135.93,136.375,134.02,134.28,284168,0.0,1.0
2020-12-07,134.12,136.4,133.11,134.72,445956,134.12,136.4,133.11,134.72,445956,0.0,1.0
2020-12-08,133.22,135.73,132.86,133.74,491464,133.22,135.73,132.86,133.74,491464,0.0,1.0
2020-12-09,133.39,135.36,132.87,134.22,374665,133.39,135.36,132.87,134.22,374665,0.0,1.0
2020-12-10,133.65,135.66,126.02,131.56,265512,133.65,135.66,126.02,131.56,265512,0.0,1.0
2020-12-11,132.89,134.33,131.87,132.34,226004,132.89,134.33,131.87,132.34,226004,0.0,1.0
2020-12-14,134.16,136.32,133.72,133.72,221058,134.16,136.32,133.72,133.72,221058,0.0,1.0
2020-12-15,138.12,138.35,133.36,135.21,269363,138.12,138.35,133.36,135.21,269363,0.0,1.0
2020-12-16,136.71,139.3,135.95,137.79,274192,136.71,139.3,135.95,137.79,274192,0.0,1.0
2020-12-17,139.36,139.59,136.09,138.38,233985,139.36,139.59,136.09,138.38,233985,0.0,1.0
2020-12-18,144.56,144.92,139.58,140.23,694940,144.56,144.92,139.58,140.23,694940,0.0,1.0
2020-12-21,137.83,142.2,137.1,141.0,413469,137.83,142.2,137.1,141.0,413469,0.0,1.0
2020-12-22,137.71,140.48,136.36,138.11,191439,137.71,140.48,136.36,138.11,191439,0.0,1.0
2020-12-23,140.83,141.47,137.7,138.25,179577,140.83,141.47,137.7,138.25,179577,0.0,1.0
2020-12-24,142.95,143.13,140.1575,141.05,72442,142.95,143.13,140.1575,141.05,72442,0.0,1.0
2020-12-28,140.95,144.56,140.75,144.43,201840,140.95,144.56,140.75,144.43,201840,0.0,1.0
2020-12-29,141.65,142.67,140.2,142.18,119735,141.65,142.67,140.2,142.18,119735,0.0,1.0
2020-12-30,142.36,143.72,141.0,141.04,156549,142.36,143.72,141.0,141.04,156549,0.0,1.0
2020-12-31,144.92,145.84,140.71,142.52,203077,144.92,145.84,140.71,142.52,203077,0.0,1.0
2021-01-04,140.65,145.7996,138.0514,145.26,146909,140.65,145.7996,138.0514,145.26,146909,0.0,1.0
2021-01-05,144.85,145.36,140.56,140.56,254733,144.85,145.36,140.56,140.56,254733,0.0,1.0
2021-01-06,146.37,149.32,145.38,145.4,439667,146.37,149.32,145.38,145.4,439667,0.0,1.0
2021-01-07,147.58,148.27,144.61,146.95,186086,147.58,148.27,144.61,146.95,186086,0.0,1.0
2021-01-08,147.55,149.76,146.58,148.82,214592,147.55,149.76,146.58,148.82,214592,0.0,1.0
2021-01-11,146.87,147.84,144.7,145.09,161268,146.87,147.84,144.7,145.09,161268,0.0,1.0
2021-01-12,145.29,149.14,144.9,147.49,268877,145.29,149.14,144.9,147.49,268877,0.0,1.0
2021-01-13,145.15,147.3,144.25,146.12,253351,145.15,147.3,144.25,146.12,253351,0.0,1.0
2021-01-14,144.19,146.98,143.99,145.09,201653,144.19,146.98,143.99,145.09,201653,0.0,1.0
2021-01-15,138.61,143.71,138.33,143.29,331173,138.61,143.71,138.33,143.29,331173,0.0,1.0
2021-01-19,137.32,140.115,136.3,139.24,234783,137.32,140.115,136.3,139.24,234783,0.0,1.0
2021-01-20,139.06,141.41,136.47,137.8,257925,139.06,141.41,136.47,137.8,257925,0.0,1.0
2021-01-21,139.73,140.98,137.83,138.74,229846,139.73,140.98,137.83,138.74,229846,0.0,1.0
2021-01-22,139.29,139.66,137.02,138.42,206599,139.29,139.66,137.02,138.42,206599,0.0,1.0
2021-01-25,131.34,138.7,130.39,138.47,660600,131.34,138.7,130.39,138.47,660600,0.0,1.0
2021-01-26,131.63,134.0,129.83,132.72,464684,131.63,134.0,129.83,132.72,464684,0.0,1.0
2021-01-27,123.3,129.9,122.72,129.9,478780,123.3,129.9,122.72,129.9,478780,0.0,1.0
2021-01-28,130.74,131.26,123.51,124.97,601154,130.74,131.26,123.51,124.97,601154,0.0,1.0
2021-01-29,124.96,132.635,124.35,130.92,443544,124.96,132.635,124.35,130.92,443544,0.0,1.0
2021-02-01,127.54,128.75,124.81,126.32,368166,127.54,128.75,124.81,126.32,368166,0.0,1.0
2021-02-02,128.5,132.9899,128.405,129.64,528537,128.5,132.9899,128.405,129.64,528537,0.0,1.0
2021-02-03,128.39,129.56,127.04,127.79,268321,128.39,129.56,127.04,127.79,268321,0.0,1.0
2021-02-04,130.75,131.85,128.45,128.45,279347,130.75,131.85,128.45,128.45,279347,0.0,1.0
2021-02-05,133.82,134.27,130.79,132.0,397336,133.82,134.27,130.79,132.0,397336,0.0,1.0
2021-02-08,137.83,138.945,134.68,134.68,283197,137.83,138.945,134.68,134.68,283197,0.0,1.0
2021-02-09,139.62,141.26,136.19,137.0,554259,139.62,141.26,136.19,137.0,554259,0.0,1.0
2021-02-10,141.1,145.34,136.69,136.92,555546,141.1,145.34,136.69,136.92,555546,0.0,1.0
2021-02-11,145.3,146.99,138.54,143.89,553332,145.3,146.99,138.54,143.89,553332,0.0,1.0
2021-02-12,149.01,149.01,143.0201,145.26,309191,149.01,149.01,143.0201,145.26,309191,0.0,1.0
2021-02-16,148.41,151.63,147.95,149.25,195263,148.41,151.63,147.95,149.25,195263,0.0,1.0
2021-02-17,148.3,149.01,146.21,147.39,157581,148.3,149.01,146.21,147.39,157581,0.0,1.0
2021-02-18,145.91,148.465,144.705,146.92,221098,145.91,148.465,144.705,146.92,221098,0.0,1.0
2021-02-19,148.3,148.56,145.5,146.6,144437,148.3,148.56,145.5,146.6,144437,0.0,1.0
2021-02-22,152.06,152.73,145.05,147.18,257372,152.06,152.73,145.05,147.18,257372,0.0,1.0
2021-02-23,153.38,154.49,147.1,151.1,323436,153.38,154.49,147.1,151.1,323436,0.0,1.0
2021-02-24,156.27,157.205,151.18,152.21,238841,156.27,157.205,151.18,152.21,238841,0.0,1.0
2021-02-25,152.51,158.2,150.42,156.64,187902,152.51,158.2,150.42,156.64,187902,0.0,1.0
2021-02-26,150.31,154.99,148.45,153.32,214030,150.31,154.99,148.45,153.32,214030,0.0,1.0
2021-03-01,153.14,155.33,151.13,153.72,147576,153.14,155.33,151.13,153.72,147576,0.0,1.0
2021-03-02,154.5,155.4,152.41,154.19,257741,154.5,155.4,152.41,154.19,257741,0.0,1.0
2021-03-03,155.22,155.61,151.48,154.56,148841,155.22,155.61,151.48,154.56,148841,0.0,1.0
2021-03-04,152.79,157.3359,151.62,156.24,410859,152.79,157.3359,151.62,156.24,410859,0.0,1.0
2021-03-05,164.67,165.19,153.92,155.87,622759,164.67,165.19,153.92,155.87,622759,0.0,1.0
2021-03-08,160.85,167.71,160.25,164.53,363263,160.85,167.71,160.25,164.53,363263,0.0,1.0
2021-03-09,157.52,162.41,157.35,162.34,361919,157.52,162.41,157.35,162.34,361919,0.0,1.0
2021-03-10,157.15,158.07,153.75,157.67,389479,157.15,158.07,153.75,157.67,389479,0.0,1.0
2021-03-11,161.64,162.4,157.14,157.58,444906,161.64,162.4,157.14,157.58,444906,0.0,1.0
2021-03-12,157.98,164.54,157.15,161.63,321119,157.98,164.54,157.15,161.63,321119,0.0,1.0
2021-03-15,158.56,160.13,157.08,159.43,497867,158.56,160.13,157.08,159.43,497867,0.0,1.0
2021-03-16,152.0,159.861,151.83,157.71,446393,152.0,159.861,151.83,157.71,446393,0.0,1.0
2021-03-17,150.5,156.4615,150.42,154.87,624034,150.5,156.4615,150.42,154.87,624034,0.0,1.0
2021-03-18,151.74,154.41,147.9335,149.045,554599,151.74,154.41,147.9335,149.045,554599,0.0,1.0
2021-03-19,147.79,152.89,147.13,150.97,672598,147.79,152.89,147.13,150.97,672598,0.0,1.0
2021-03-22,144.34,147.57,143.79,147.21,248322,144.34,147.57,143.79,147.21,248322,0.0,1.0
2021-03-23,141.67,145.18,141.075,142.8,296970,141.67,145.18,141.075,142.8,296970,0.0,1.0
2021-03-24,139.52,144.4443,139.01,142.66,252632,139.52,144.4443,139.01,142.66,252632,0.0,1.0
2021-03-25,139.54,140.43,135.71,138.28,488321,139.54,140.43,135.71,138.28,488321,0.0,1.0
2021-03-26,140.91,141.84,137.25,141.13,458154,140.91,141.84,137.25,141.13,458154,0.0,1.0
2021-03-29,139.96,142.065,137.6,139.11,280516,139.96,142.065,137.6,139.11,280516,0.0,1.0
2021-03-30,137.01,140.0,136.51,139.73,511517,137.01,140.0,136.51,139.73,511517,0.0,1.0
2021-03-31,138.3,140.09,136.25,137.02,373615,138.3,140.09,136.25,137.02,373615,0.0,1.0
2021-04-01,141.8,143.53,138.49,139.71,331792,141.8,143.53,138.49,139.71,331792,0.0,1.0
2021-04-05,139.81,143.5,139.225,142.19,266920,139.81,143.5,139.225,142.19,266920,0.0,1.0
2021-04-06,141.97,143.0,138.18,138.33,420361,141.97,143.0,138.18,138.33,420361,0.0,1.0
2021-04-07,142.49,143.6361,141.4,142.37,197543,142.49,143.6361,141.4,142.37,197543,0.0,1.0
2021-04-08,144.94,145.35,142.06,142.59,398572,144.94,145.35,142.06,142.59,398572,0.0,1.0
2021-04-09,148.7,149.58,144.39,144.39,399968,148.7,149.58,144.39,144.39,399968,0.0,1.0
2021-04-12,148.78,150.22,147.2,148.81,239053,148.78,150.22,147.2,148.81,239053,0.0,1.0
2021-04-13,146.93,149.935,143.5,148.21,398620,146.93,149.935,143.5,148.21,398620,0.0,1.0
2021-04-14,148.0,150.815,146.29,147.23,439970,148.0,150.815,146.29,147.23,439970,0.0,1.0
2021-04-15,150.8,152.65,148.16,149.3,313559,150.8,152.65,148.16,149.3,313559,0.0,1.0
2021-04-16,148.97,150.61,147.7,150.5,499928,148.97,150.61,147.7,150.5,499928,0.0,1.0
2021-04-19,145.97,149.73,145.07,149.19,321307,145.97,149.73,145.07,149.19,321307,0.0,1.0
2021-04-20,140.76,144.36,139.79,144.15,371845,140.76,144.36,139.79,144.15,371845,0.0,1.0
2021-04-21,145.77,145.94,139.67,140.33,287252,145.77,145.94,139.67,140.33,287252,0.0,1.0
2021-04-22,146.09,149.61,144.57,145.65,340032,146.09,149.61,144.57,145.65,340032,0.0,1.0
2021-04-23,149.6,150.78,146.9,147.3,254893,149.6,150.78,146.9,147.3,254893,0.0,1.0
2021-04-26,151.61,153.13,149.79,151.05,289098,151.61,153.13,149.79,151.05,289098,0.0,1.0
2021-04-27,149.44,151.21,148.65,151.21,356004,149.44,151.21,148.65,151.21,356004,0.0,1.0
2021-04-28,152.78,154.15,149.9,149.9,407937,152.78,154.15,149.9,149.9,407937,0.0,1.0
2021-04-29,146.61,152.75,144.66,145.0,778917,146.61,152.75,144.66,145.0,778917,0.0,1.0
2021-04-30,143.43,148.055,142.86,145.04,372767,143.43,148.055,142.86,145.04,372767,0.0,1.0
2021-05-03,145.86,146.12,143.57,143.93,356735,145.86,146.12,143.57,143.93,356735,0.0,1.0
2021-05-04,141.86,145.54,140.98,145.54,376838,141.86,145.54,140.98,145.54,376838,0.0,1.0
2021-05-05,138.77,142.18,138.5,142.18,306795,138.77,142.18,138.5,142.18,306795,0.0,1.0
2021-05-06,138.93,140.5,135.59,139.32,271969,138.93,140.5,135.59,139.32,271969,0.0,1.0
2021-05-07,141.75,142.57,138.21,139.66,225798,141.75,142.57,138.21,139.66,225798,0.0,1.0
2021-05-10,139.03,142.27,139.03,142.04,214881,139.03,142.27,139.03,142.04,214881,0.0,1.0
2021-05-11,141.62,142.365,135.08,136.14,490530,141.62,142.365,135.08,136.14,490530,0.0,1.0
2021-05-12,137.34,141.34,136.43,141.34,492625,137.34,141.34,136.43,141.34,492625,0.0,1.0
2021-05-13,140.57,141.71,138.25,138.92,382282,140.57,141.71,138.25,138.92,382282,0.0,1.0
2021-05-14,145.91,146.36,141.29,141.95,304609,145.91,146.36,141.29,141.95,304609,0.0,1.0
2021-05-17,144.41,145.78,143.41,145.78,312396,144.41,145.78,143.41,145.78,312396,0.0,1.0
2021-05-18,142.21,145.23,141.61,144.16,481596,142.21,145.23,141.61,144.16,481596,0.0,1.0
2021-05-19,141.38,141.76,138.9,139.39,297067,141.38,141.76,138.9,139.39,297067,0.0,1.0
2021-05-20,146.8,147.05,142.07,142.36,277708,146.8,147.05,142.07,142.36,277708,0.0,1.0
2021-05-21,146.74,148.17,146.23,147.76,226242,146.74,148.17,146.23,147.76,226242,0.0,1.0
2021-05-24,148.23,148.82,144.81,147.87,130450,148.23,148.82,144.81,147.87,130450,0.0,1.0
2021-05-25,147.91,148.99,144.765,148.94,229906,147.91,148.99,144.765,148.94,229906,0.0,1.0
2021-05-26,147.34,148.62,146.15,147.85,196795,147.34,148.62,146.15,147.85,196795,0.0,1.0
2021-05-27,149.83,150.51,147.055,148.18,179098,149.83,150.51,147.055,148.18,179098,0.0,1.0
2021-05-28,149.64,150.79,148.91,150.79,228637,149.64,150.79,148.91,150.79,228637,0.0,1.0
2021-06-01,150.65,150.87,149.23,150.34,208325,150.65,150.87,149.23,150.34,208325,0.0,1.0
2021-06-02,149.34,151.055,149.015,150.7,303540,149.34,151.055,149.015,150.7,303540,0.0,1.0
2021-06-03,148.04,148.96,147.14,148.09,189274,148.04,148.96,147.14,148.09,189274,0.0,1.0
2021-06-04,149.71,149.86,148.16,148.78,161574,149.71,149.86,148.16,148.78,161574,0.0,1.0
2021-06-07,153.3,153.62,149.15,149.64,324294,153.3,153.62,149.15,149.64,324294,0.0,1.0
2021-06-08,156.2,156.51,152.045,153.64,407651,156.2,156.51,152.045,153.64,407651,0.0,1.0
2021-06-09,156.96,159.32,156.78,157.36,520880,156.96,159.32,156.78,157.36,520880,0.0,1.0
2021-06-10,155.44,157.17,152.25,156.98,238688,155.44,157.17,152.25,156.98,238688,0.0,1.0
2021-06-11,156.01,156.4,153.65,155.75,180497,156.01,156.4,153.65,155.75,180497,0.0,1.0
2021-06-14,150.05,156.675,149.82,156.53,371491,150.05,156.675,149.82,156.53,371491,0.0,1.0
2021-06-15,145.08,150.015,144.13,149.75,576104,145.08,150.015,144.13,149.75,576104,0.0,1.0
2021-06-16,141.41,144.34,139.78,144.04,494594,141.41,144.34,139.78,144.04,494594,0.0,1.0
2021-06-17,143.35,145.04,140.1601,141.26,394663,143.35,145.04,140.1601,141.26,394663,0.0,1.0
2021-06-18,142.79,144.29,141.07,141.67,361726,142.79,144.29,141.07,141.67,361726,0.0,1.0
2021-06-21,143.58,145.655,142.42,143.3,370775,143.58,145.655,142.42,143.3,370775,0.0,1.0
2021-06-22,143.85,144.455,141.73,142.75,171520,143.85,144.455,141.73,142.75,171520,0.0,1.0
2021-06-23,143.42,144.73,142.0,144.24,263243,143.42,144.73,142.0,144.24,263243,0.0,1.0
2021-06-24,145.56,145.61,142.675,144.62,308458,145.56,145.61,142.675,144.62,308458,0.0,1.0
2021-06-25,145.95,147.41,144.925,146.22,1228404,145.95,147.41,144.925,146.22,1228404,0.0,1.0
2021-06-28,136.75,146.3643,136.49,145.81,497686,136.75,146.3643,136.49,145.81,497686,0.0,1.0
2021-06-29,136.06,137.86,135.26,136.61,370682,136.06,137.86,135.26,136.61,370682,0.0,1.0
2021-06-30,135.35,137.37,134.43,135.28,336486,135.35,137.37,134.43,135.28,336486,0.0,1.0
2021-07-01,137.56,138.04,135.22,136.06,287698,137.56,138.04,135.22,136.06,287698,0.0,1.0
2021-07-02,139.32,139.94,137.725,138.29,173861,139.32,139.94,137.725,138.29,173861,0.0,1.0
2021-07-06,137.96,139.578,135.94,139.33,163841,137.96,139.578,135.94,139.33,163841,0.0,1.0
2021-07-07,138.41,139.23,136.1,138.29,229647,138.41,139.23,136.1,138.29,229647,0.0,1.0
2021-07-08,136.6,137.98,134.37,136.1,434939,136.6,137.98,134.37,136.1,434939,0.0,1.0
2021-07-09,138.89,140.69,137.0301,138.21,206541,138.89,140.69,137.0301,138.21,206541,0.0,1.0
2021-07-12,139.06,140.09,137.055,138.03,265505,139.06,140.09,137.055,138.03,265505,0.0,1.0
2021-07-13,136.93,139.64,136.82,138.76,296570,136.93,139.64,136.82,138.76,296570,0.0,1.0
2021-07-14,135.55,139.02,134.15,137.27,211883,135.55,139.02,134.15,137.27,211883,0.0,1.0
2021-07-15,132.68,135.12,131.39,134.98,263373,132.68,135.12,131.39,134.98,263373,0.0,1.0
2021-07-16,131.72,134.2193,131.39,134.11,163550,131.72,134.2193,131.39,134.11,163550,0.0,1.0
2021-07-19,126.59,129.99,125.7101,129.99,751878,126.59,129.99,125.7101,129.99,751878,0.0,1.0
2021-07-20,129.38,131.82,126.6278,127.11,807281,129.38,131.82,126.6278,127.11,807281,0.0,1.0
2021-07-21,133.47,133.75,129.55,129.55,316297,133.47,133.75,129.55,129.55,316297,0.0,1.0
2021-07-22,131.49,134.88,129.85,134.32,174748,131.49,134.88,129.85,134.32,174748,0.0,1.0
2021-07-23,132.18,134.69,131.02,132.87,182919,132.18,134.69,131.02,132.87,182919,0.0,1.0
2021-07-26,133.86,134.21,132.35,132.7,172159,133.86,134.21,132.35,132.7,172159,0.0,1.0
2021-07-27,134.81,135.59,132.7,133.13,326969,134.81,135.59,132.7,133.13,326969,0.0,1.0
2021-07-28,136.61,138.035,129.83,135.63,597856,136.61,138.035,129.83,135.63,597856,0.0,1.0
2021-07-29,142.55,144.14,135.54,136.9,504125,142.55,144.14,135.54,136.9,504125,0.0,1.0
2021-07-30,142.82,145.66,141.17,141.47,483100,142.82,145.66,141.17,141.47,483100,0.0,1.0
2021-08-02,136.12,144.96,135.89,143.43,287802,136.12,144.96,135.89,143.43,287802,0.0,1.0
2021-08-03,132.75,135.88,129.85,135.88,301501,132.75,135.88,129.85,135.88,301501,0.0,1.0
2021-08-04,128.57,132.96,128.18,131.99,308773,128.57,132.96,128.18,131.99,308773,0.0,1.0
2021-08-05,130.02,132.86,128.4,128.4,212440,130.02,132.86,128.4,128.4,212440,0.0,1.0
2021-08-06,132.9,133.81,130.935,131.21,186414,132.9,133.81,130.935,131.21,186414,0.0,1.0
2021-08-09,131.39,132.47,129.42,132.47,165228,131.39,132.47,129.42,132.47,165228,0.0,1.0
2021-08-10,130.29,131.93,129.31,131.93,138674,130.29,131.93,129.31,131.93,138674,0.0,1.0
2021-08-11,131.81,131.9,127.19,130.35,252998,131.81,131.9,127.19,130.35,252998,0.0,1.0
2021-08-12,134.2,134.44,130.85,131.81,282441,134.2,134.44,130.85,131.81,282441,0.0,1.0
2021-08-13,133.29,135.43,132.08,134.46,161097,133.29,135.43,132.08,134.46,161097,0.0,1.0
2021-08-16,134.29,134.655,130.63,132.26,187677,134.29,134.655,130.63,132.26,187677,0.0,1.0
2021-08-17,132.2,132.905,129.09,132.69,357941,132.2,132.905,129.09,132.69,357941,0.0,1.0
2021-08-18,130.72,133.0,129.49,131.78,314504,130.72,133.0,129.49,131.78,314504,0.0,1.0
2021-08-19,130.68,131.22,128.18,129.37,279086,130.68,131.22,128.18,129.37,279086,0.0,1.0
2021-08-20,132.37,132.42,129.96,130.41,303050,132.37,132.42,129.96,130.41,303050,0.0,1.0
2021-08-23,135.07,135.96,132.97,133.15,229455,135.07,135.96,132.97,133.15,229455,0.0,1.0
2021-08-24,137.58,138.23,134.9,135.74,167215,137.58,138.23,134.9,135.74,167215,0.0,1.0
2021-08-25,136.52,138.3422,136.51,137.61,143643,136.52,138.3422,136.51,137.61,143643,0.0,1.0
2021-08-26,133.66,136.06,132.86,136.03,134698,133.66,136.06,132.86,136.03,134698,0.0,1.0
2021-08-27,136.11,136.82,133.62,133.98,176205,136.11,136.82,133.62,133.98,176205,0.0,1.0
2021-08-30,133.59,137.25,133.02,137.22,270795,133.59,137.25,133.02,137.22,270795,0.0,1.0
2021-08-31,133.23,134.66,132.62,133.9,299550,133.23,134.66,132.62,133.9,299550,0.0,1.0
2021-09-01,135.4,135.63,132.93,133.42,145982,135.4,135.63,132.93,133.42,145982,0.0,1.0
2021-09-02,135.58,136.94,134.03,136.23,155455,135.58,136.94,134.03,136.23,155455,0.0,1.0
2021-09-03,134.4,135.89,133.54,135.85,84556,134.4,135.89,133.54,135.85,84556,0.0,1.0
2021-09-07,131.98,134.92,131.68,134.41,173156,131.98,134.92,131.68,134.41,173156,0.0,1.0
2021-09-08,131.73,132.51,129.945,131.35,110009,131.73,132.51,129.945,131.35,110009,0.0,1.0
2021-09-09,131.21,132.89,130.85,131.75,188134,131.21,132.89,130.85,131.75,188134,0.0,1.0
2021-09-10,128.43,133.26,128.15,132.33,126635,128.43,133.26,128.15,132.33,126635,0.0,1.0
2021-09-13,129.06,130.3238,126.17,129.03,160610,129.06,130.3238,126.17,129.03,160610,0.0,1.0
2021-09-14,125.49,130.0,125.27,130.0,159291,125.49,130.0,125.27,130.0,159291,0.0,1.0
2021-09-15,128.56,129.04,124.86,125.39,271725,128.56,129.04,124.86,125.39,271725,0.0,1.0
2021-09-16,129.04,129.53,126.78,128.75,139318,129.04,129.53,126.78,128.75,139318,0.0,1.0
2021-09-17,127.55,129.56,126.96,129.56,441372,127.55,129.56,126.96,129.56,441372,0.0,1.0
2021-09-20,128.07,128.37,124.37,125.09,195480,128.07,128.37,124.37,125.09,195480,0.0,1.0
2021-09-21,124.37,129.045,124.22,128.48,446715,124.37,129.045,124.22,128.48,446715,0.0,1.0
2021-09-22,123.7,125.11,123.13,124.19,417335,123.7,125.11,123.13,124.19,417335,0.0,1.0
2021-09-23,126.11,127.77,123.01,123.79,279573,126.11,127.77,123.01,123.79,279573,0.0,1.0
2021-09-24,127.24,128.3275,124.71,125.84,358669,127.24,128.3275,124.71,125.84,358669,0.0,1.0
2021-09-27,129.96,131.75,127.75,127.75,349504,129.96,131.75,127.75,127.75,349504,0.0,1.0
2021-09-28,128.78,130.41,128.08,129.41,319388,128.78,130.41,128.08,129.41,319388,0.0,1.0
2021-09-29,129.01,130.75,128.25,129.62,253663,129.01,130.75,128.25,129.62,253663,0.0,1.0
2021-09-30,127.28,130.13,127.28,129.14,209676,127.28,130.13,127.28,129.14,209676,0.0,1.0
2021-10-01,131.45,132.0,127.27,129.0,408815,131.45,132.0,127.27,129.0,408815,0.0,1.0
2021-10-04,131.5,131.67,128.905,131.42,539501,131.5,131.67,128.905,131.42,539501,0.0,1.0
2021-10-05,132.35,134.4594,129.45,131.95,538504,132.35,134.4594,129.45,131.95,538504,0.0,1.0
2021-10-06,131.99,132.17,129.86,131.67,251958,131.99,132.17,129.86,131.67,251958,0.0,1.0
2021-10-07,132.76,133.71,132.31,133.28,394677,132.76,133.71,132.31,133.28,394677,0.0,1.0
2021-10-08,131.66,133.94,131.43,133.18,381745,131.66,133.94,131.43,133.18,381745,0.0,1.0
2021-10-11,125.65,132.3899,125.64,131.53,394301,125.65,132.3899,125.64,131.53,394301,0.0,1.0
2021-10-12,128.56,129.17,125.27,125.65,306400,128.56,129.17,125.27,125.65,306400,0.0,1.0
2021-10-13,130.19,130.82,128.03,128.95,273765,130.19,130.82,128.03,128.95,273765,0.0,1.0
2021-10-14,132.0,133.17,131.24,131.27,336773,132.0,133.17,131.24,131.27,336773,0.0,1.0
2021-10-15,135.44,135.96,132.05,133.26,559296,135.44,135.96,132.05,133.26,559296,0.0,1.0
2021-10-18,135.45,137.22,133.965,135.14,311938,135.45,137.22,133.965,135.14,311938,0.0,1.0
2021-10-19,134.84,135.78,132.75,135.68,414218,134.84,135.78,132.75,135.68,414218,0.0,1.0
2021-10-20,132.01,136.01,131.19,135.11,431733,132.01,136.01,131.19,135.11,431733,0.0,1.0
2021-10-21,123.49,135.38,122.52,131.57,1221737,123.49,135.38,122.52,131.57,1221737,0.0,1.0
2021-10-22,122.6,125.67,121.9,123.2,598760,122.6,125.67,121.9,123.2,598760,0.0,1.0
2021-10-25,122.53,124.4,121.85,122.93,394004,122.53,124.4,121.85,122.93,394004,0.0,1.0
2021-10-26,117.9,123.9798,117.8,123.42,884070,117.9,123.9798,117.8,123.42,884070,0.0,1.0
2021-10-27,114.06,118.36,112.93,117.51,726056,114.06,118.36,112.93,117.51,726056,0.0,1.0
2021-10-28,114.1,115.78,113.36,114.34,425687,114.1,115.78,113.36,114.34,425687,0.0,1.0
2021-10-29,112.19,114.77,111.34,113.53,579499,112.19,114.77,111.34,113.53,579499,0.0,1.0
2021-11-01,116.07,116.84,111.78,112.29,433539,116.07,116.84,111.78,112.29,433539,0.0,1.0
2021-11-02,113.97,115.9406,109.98,115.82,695913,113.97,115.9406,109.98,115.82,695913,0.0,1.0
2021-11-03,114.98,115.88,112.49,113.67,472658,114.98,115.88,112.49,113.67,472658,0.0,1.0
2021-11-04,112.04,116.8,111.205,115.02,892288,112.04,116.8,111.205,115.02,892288,0.0,1.0
2021-11-05,118.75,118.825,111.825,113.0,1468484,118.75,118.825,111.825,113.0,1468484,0.0,1.0
2021-11-08,118.66,120.32,116.71,119.09,375876,118.66,120.32,116.71,119.09,375876,0.0,1.0
2021-11-09,117.39,118.84,116.58,118.66,266444,117.39,118.84,116.58,118.66,266444,0.0,1.0
2021-11-10,119.76,120.1,117.32,117.7,395191,119.76,120.1,117.32,117.7,395191,0.0,1.0
2021-11-11,118.66,120.07,118.21,120.07,272287,118.66,120.07,118.21,120.07,272287,0.0,1.0
2021-11-12,118.22,120.84,113.784,119.05,263364,118.22,120.84,113.784,119.05,263364,0.0,1.0
2021-11-15,117.71,119.28,117.05,119.28,266009,117.71,119.28,117.05,119.28,266009,0.0,1.0
2021-11-16,116.06,117.74,114.81,117.31,292425,116.06,117.74,114.81,117.31,292425,0.0,1.0
2021-11-17,111.04,116.46,110.0,116.06,1231185,111.04,116.46,110.0,116.06,1231185,0.0,1.0
2021-11-18,110.36,112.595,109.09,111.92,411299,110.36,112.595,109.09,111.92,411299,0.0,1.0
2021-11-19,109.8,110.0,106.96,110.0,547408,109.8,110.0,106.96,110.0,547408,0.0,1.0
2021-11-22,110.53,112.39,108.5195,109.75,647402,110.53,112.39,108.5195,109.75,647402,0.0,1.0
2021-11-23,113.11,114.0,110.47,110.47,986074,113.11,114.0,110.47,110.47,986074,0.0,1.0
2021-11-24,114.3,116.72,112.28,112.28,444785,114.3,116.72,112.28,112.28,444785,0.0,1.0
2021-11-26,107.27,111.18,105.4,111.13,459230,107.27,111.18,105.4,111.13,459230,0.0,1.0
2021-11-29,106.21,108.96,105.26,108.95,479107,106.21,108.96,105.26,108.95,479107,0.0,1.0
2021-11-30,101.37,106.97,101.18,105.59,708282,101.37,106.97,101.18,105.59,708282,0.0,1.0
2021-12-01,102.52,104.7,102.16,103.45,584343,102.52,104.7,102.16,103.45,584343,0.0,1.0
2021-12-02,104.94,106.2337,102.99,103.7,699776,104.94,106.2337,102.99,103.7,699776,0.0,1.0
2021-12-03,107.68,108.45,103.375,105.36,703146,107.68,108.45,103.375,105.36,703146,0.0,1.0
2021-12-06,113.11,114.79,106.59,108.35,738179,113.11,114.79,106.59,108.35,738179,0.0,1.0
2021-12-07,116.08,119.14,113.86,114.22,587963,116.08,119.14,113.86,114.22,587963,0.0,1.0
2021-12-08,118.49,121.09,115.15,116.08,615322,118.49,121.09,115.15,116.08,615322,0.0,1.0
2021-12-09,118.56,120.3,117.31,117.31,412800,118.56,120.3,117.31,117.31,412800,0.0,1.0
2021-12-10,121.22,121.71,118.11,119.37,546326,121.22,121.71,118.11,119.37,546326,0.0,1.0
2021-12-13,121.67,122.705,118.9552,120.25,587322,121.67,122.705,118.9552,120.25,587322,0.0,1.0
2021-12-14,118.1,123.97,117.84,120.83,627360,118.1,123.97,117.84,120.83,627360,0.0,1.0
2021-12-15,116.19,118.19,113.06,117.72,458035,116.19,118.19,113.06,117.72,458035,0.0,1.0
2021-12-16,115.33,118.415,114.26,117.54,344751,115.33,118.415,114.26,117.54,344751,0.0,1.0
2021-12-17,114.73,117.12,113.06,115.8581,714658,114.73,117.12,113.06,115.8581,714658,0.0,1.0
2021-12-20,110.9,113.28,108.9,113.28,645201,110.9,113.28,108.9,113.28,645201,0.0,1.0
2021-12-21,117.97,118.48,110.5,112.5,416744,117.97,118.48,110.5,112.5,416744,0.0,1.0
2021-12-22,117.22,119.21,116.815,118.11,369599,117.22,119.21,116.815,118.11,369599,0.0,1.0
2021-12-23,118.64,119.46,116.78,117.37,192970,118.64,119.46,116.78,117.37,192970,0.0,1.0
2021-12-27,118.37,119.21,115.71,118.32,191225,118.37,119.21,115.71,118.32,191225,0.0,1.0
2021-12-28,119.41,120.54,116.93,117.98,227495,119.41,120.54,116.93,117.98,227495,0.0,1.0
2021-12-29,117.81,119.645,117.47,119.17,153405,117.81,119.645,117.47,119.17,153405,0.0,1.0
2021-12-30,119.14,120.35,117.74,117.93,164379,119.14,120.35,117.74,117.93,164379,0.0,1.0
2021-12-31,119.17,120.9,118.2175,118.86,160457,119.17,120.9,118.2175,118.86,160457,0.0,1.0
2022-01-03,121.55,122.37,119.26,119.71,209034,121.55,122.37,119.26,119.71,209034,0.0,1.0
2022-01-04,123.35,124.08,121.68,122.75,259971,123.35,124.08,121.68,122.75,259971,0.0,1.0
2022-01-05,122.04,126.56,121.98,123.97,346570,122.04,126.56,121.98,123.97,346570,0.0,1.0
2022-01-06,122.73,123.99,120.8,120.8,165594,122.73,123.99,120.8,120.8,165594,0.0,1.0
2022-01-07,123.35,124.26,122.16,122.16,240642,123.35,124.26,122.16,122.16,240642,0.0,1.0
2022-01-10,123.75,124.28,118.735,122.66,392438,123.75,124.28,118.735,122.66,392438,0.0,1.0
2022-01-11,125.23,125.54,122.55,124.66,242566,125.23,125.54,122.55,124.66,242566,0.0,1.0
2022-01-12,125.99,127.22,124.6132,126.41,246616,125.99,127.22,124.6132,126.41,246616,0.0,1.0
2022-01-13,125.98,129.71,125.355,126.47,320929,125.98,129.71,125.355,126.47,320929,0.0,1.0
2022-01-14,128.4,128.7,124.24,125.01,437177,128.4,128.7,124.24,125.01,437177,0.0,1.0
2022-01-18,126.4,127.98,124.94,126.7,459389,126.4,127.98,124.94,126.7,459389,0.0,1.0
2022-01-19,124.56,127.95,123.31,125.67,250149,124.56,127.95,123.31,125.67,250149,0.0,1.0
2022-01-20,125.12,127.8246,124.56,124.56,217975,125.12,127.8246,124.56,124.56,217975,0.0,1.0
2022-01-21,122.71,126.26,122.18,125.21,216007,122.71,126.26,122.18,125.21,216007,0.0,1.0
2022-01-24,121.0,121.49,115.47,120.14,389064,121.0,121.49,115.47,120.14,389064,0.0,1.0
2022-01-25,120.61,122.0,115.95,119.24,235784,120.61,122.0,115.95,119.24,235784,0.0,1.0
2022-01-26,121.0,124.305,119.97,122.55,689315,121.0,124.305,119.97,122.55,689315,0.0,1.0
2022-01-27,133.25,141.24,129.01,138.775,3087094,133.25,141.24,129.01,138.775,3087094,0.0,1.0
2022-01-28,133.88,134.65,130.88,132.78,1860905,133.88,134.65,130.88,132.78,1860905,0.0,1.0
2022-01-31,133.89,135.93,131.89,134.02,8640734,133.89,135.93,131.89,134.02,8640734,0.0,1.0
2022-02-01,136.22,136.44,132.42,132.64,927365,136.22,136.44,132.42,132.64,927365,0.0,1.0
2022-02-02,138.55,139.22,134.84,135.72,760777,138.55,139.22,134.84,135.72,760777,0.0,1.0
2022-02-03,137.47,139.13,136.51,137.46,885327,137.47,139.13,136.51,137.46,885327,0.0,1.0
2022-02-04,136.42,138.35,134.32,136.82,511949,136.42,138.35,134.32,136.82,511949,0.0,1.0
2022-02-07,137.12,139.23,135.68,136.65,309724,137.12,139.23,135.68,136.65,309724,0.0,1.0
2022-02-08,138.56,139.56,135.985,136.7,524648,138.56,139.56,135.985,136.7,524648,0.0,1.0
2022-02-09,143.83,144.19,139.135,139.67,834114,143.83,144.19,139.135,139.67,834114,0.0,1.0
2022-02-10,146.04,147.46,139.71,139.94,779242,146.04,147.46,139.71,139.94,779242,0.0,1.0
2022-02-11,139.9,149.92,139.7,147.31,947968,139.9,149.92,139.7,147.31,947968,0.0,1.0
2022-02-14,138.25,140.0,136.57,138.84,688673,138.25,140.0,136.57,138.84,688673,0.0,1.0
2022-02-15,141.0,141.72,139.74,139.9,291567,141.0,141.72,139.74,139.9,291567,0.0,1.0
2022-02-16,140.92,141.71,138.3,140.06,566635,140.92,141.71,138.3,140.06,566635,0.0,1.0
2022-02-17,136.52,141.04,135.87,140.24,437238,136.52,141.04,135.87,140.24,437238,0.0,1.0
2022-02-18,134.42,136.81,132.83,135.85,578603,134.42,136.81,132.83,135.85,578603,0.0,1.0
2022-02-22,134.51,136.49,133.66,133.72,307198,134.51,136.49,133.66,133.72,307198,0.0,1.0
2022-02-23,130.97,135.34,130.78,135.18,380423,130.97,135.34,130.78,135.18,380423,0.0,1.0
2022-02-24,132.11,132.18,126.56,128.43,466890,132.11,132.18,126.56,128.43,466890,0.0,1.0
2022-02-25,133.44,134.16,129.715,132.4,487616,133.44,134.16,129.715,132.4,487616,0.0,1.0
2022-02-28,128.23,133.5211,126.63,131.22,1120107,128.23,133.5211,126.63,131.22,1120107,0.0,1.0
2022-03-01,114.19,128.83,113.03,127.26,1332203,114.19,128.83,113.03,127.26,1332203,0.0,1.0
2022-03-02,118.06,119.01,113.65,113.68,834112,118.06,119.01,113.65,113.68,834112,0.0,1.0
2022-03-03,112.75,118.06,112.35,118.06,654158,112.75,118.06,112.35,118.06,654158,0.0,1.0
2022-03-04,103.48,115.46,102.36,110.89,997130,103.48,115.46,102.36,110.89,997130,0.0,1.0
2022-03-07,98.67,104.23,96.3,102.79,1113644,98.67,104.23,96.3,102.79,1113644,0.0,1.0
2022-03-08,105.67,107.87,97.45,98.99,1048131,105.67,107.87,97.45,98.99,1048131,0.0,1.0
2022-03-09,111.9,112.145,107.86,108.81,552107,111.9,112.145,107.86,108.81,552107,0.0,1.0
2022-03-10,114.61,115.26,108.79,110.18,727605,114.61,115.26,108.79,110.18,727605,0.0,1.0
2022-03-11,113.37,117.316,112.92,115.93,300153,113.37,117.316,112.92,115.93,300153,0.0,1.0
2022-03-14,116.36,118.05,111.58,113.37,704960,116.36,118.05,111.58,113.37,704960,0.0,1.0
2022-03-15,120.0,120.23,115.78,117.69,498616,120.0,120.23,115.78,117.69,498616,0.0,1.0
2022-03-16,128.51,131.0,122.12,122.12,829516,128.51,131.0,122.12,122.12,829516,0.0,1.0
2022-03-17,126.02,128.21,123.18,126.56,328454,126.02,128.21,123.18,126.56,328454,0.0,1.0
2022-03-18,128.61,128.9,123.01,124.57,511123,128.61,128.9,123.01,124.57,511123,0.0,1.0
2022-03-21,128.08,129.318,125.0,128.04,463276,128.08,129.318,125.0,128.04,463276,0.0,1.0
2022-03-22,129.75,131.25,128.45,128.8,388847,129.75,131.25,128.45,128.8,388847,0.0,1.0
2022-03-23,127.75,129.07,126.675,127.98,277269,127.75,129.07,126.675,127.98,277269,0.0,1.0
2022-03-24,126.52,130.67,125.9,129.37,337640,126.52,130.67,125.9,129.37,337640,0.0,1.0
2022-03-25,126.17,127.54,124.83,127.18,251263,126.17,127.54,124.83,127.18,251263,0.0,1.0
2022-03-28,125.66,127.47,123.98,126.34,344373,125.66,127.47,123.98,126.34,344373,0.0,1.0
2022-03-29,128.27,129.61,127.285,127.83,646520,128.27,129.61,127.285,127.83,646520,0.0,1.0
2022-03-30,125.99,129.43,124.325,128.26,457252,125.99,129.43,124.325,128.26,457252,0.0,1.0
2022-03-31,130.15,131.99,125.62,125.62,631957,130.15,131.99,125.62,125.62,631957,0.0,1.0
2022-04-01,132.03,133.98,130.55,131.29,385155,132.03,133.98,130.55,131.29,385155,0.0,1.0
2022-04-04,133.15,133.845,130.92,132.4,227391,133.15,133.845,130.92,132.4,227391,0.0,1.0
2022-04-05,131.33,134.015,130.62,133.52,448154,131.33,134.015,130.62,133.52,448154,0.0,1.0
2022-04-06,127.69,130.18,126.95,129.61,295998,127.69,130.18,126.95,129.61,295998,0.0,1.0
2022-04-07,127.52,128.49,124.6,127.04,194118,127.52,128.49,124.6,127.04,194118,0.0,1.0
2022-04-08,127.42,129.84,125.88,126.96,210106,127.42,129.84,125.88,126.96,210106,0.0,1.0
2022-04-11,127.53,129.63,126.18,126.53,220831,127.53,129.63,126.18,126.53,220831,0.0,1.0
2022-04-12,127.34,129.58,126.73,128.44,197348,127.34,129.58,126.73,128.44,197348,0.0,1.0
2022-04-13,130.75,130.98,126.22,126.22,212437,130.75,130.98,126.22,126.22,212437,0.0,1.0
2022-04-14,132.92,134.6899,131.22,131.22,231571,132.92,134.6899,131.22,131.22,231571,0.0,1.0
2022-04-18,131.97,133.09,130.65,131.55,163639,131.97,133.09,130.65,131.55,163639,0.0,1.0
2022-04-19,135.71,136.16,130.1925,131.56,288445,135.71,136.16,130.1925,131.56,288445,0.0,1.0
2022-04-20,135.91,138.48,135.12,136.48,248892,135.91,138.48,135.12,136.48,248892,0.0,1.0
2022-04-21,140.18,141.2,137.99,138.65,814272,140.18,141.2,137.99,138.65,814272,0.0,1.0
2022-04-22,134.71,140.63,134.69,140.63,406901,134.71,140.63,134.69,140.63,406901,0.0,1.0
2022-04-25,136.43,136.58,128.53,132.89,630327,136.43,136.58,128.53,132.89,630327,0.0,1.0
2022-04-26,131.45,136.07,130.95,134.48,555755,131.45,136.07,130.95,134.48,555755,0.0,1.0
2022-04-27,128.74,137.8,126.11,130.99,709242,128.74,137.8,126.11,130.99,709242,0.0,1.0
2022-04-28,129.7,133.703,129.145,131.17,918741,129.7,133.703,129.145,131.17,918741,0.0,1.0
2022-04-29,121.65,130.53,121.37,128.42,540848,121.65,130.53,121.37,128.42,540848,0.0,1.0
2022-05-02,120.6,122.45,116.56,121.1,651826,120.6,122.45,116.56,121.1,651826,0.0,1.0
2022-05-03,124.05,124.8,119.55,120.87,346104,124.05,124.8,119.55,120.87,346104,0.0,1.0
2022-05-04,123.49,124.13,119.041,123.49,363798,123.49,124.13,119.041,123.49,363798,0.0,1.0
2022-05-05,119.78,123.3,117.6,120.54,314745,119.78,123.3,117.6,120.54,314745,0.0,1.0
2022-05-06,114.02,118.92,112.84,118.92,309337,114.02,118.92,112.84,118.92,309337,0.0,1.0
2022-05-09,106.03,112.62,104.86,111.02,496891,106.03,112.62,104.86,111.02,496891,0.0,1.0
2022-05-10,110.01,111.38,106.46,107.39,505240,110.01,111.38,106.46,107.39,505240,0.0,1.0
2022-05-11,109.14,112.95,108.7664,109.37,300906,109.14,112.95,108.7664,109.37,300906,0.0,1.0
2022-05-12,110.25,112.1285,106.655,107.42,423020,110.25,112.1285,106.655,107.42,423020,0.0,1.0
2022-05-13,115.52,116.21,110.18,111.79,361565,115.52,116.21,110.18,111.79,361565,0.0,1.0
2022-05-16,111.03,115.21,110.77,114.62,282520,111.03,115.21,110.77,114.62,282520,0.0,1.0
2022-05-17,116.4,116.44,110.775,113.32,348668,116.4,116.44,110.775,113.32,348668,0.0,1.0
2022-05-18,113.28,117.09,112.18,114.34,241544,113.28,117.09,112.18,114.34,241544,0.0,1.0
2022-05-19,114.12,116.0,110.15,111.72,304705,114.12,116.0,110.15,111.72,304705,0.0,1.0
2022-05-20,114.05,116.51,111.54,115.72,305720,114.05,116.51,111.54,115.72,305720,0.0,1.0
2022-05-23,116.39,116.5,111.9,115.7,421656,116.39,116.5,111.9,115.7,421656,0.0,1.0
2022-05-24,114.16,115.78,111.0,115.24,377067,114.16,115.78,111.0,115.24,377067,0.0,1.0
2022-05-25,116.45,117.45,113.56,114.04,210639,116.45,117.45,113.56,114.04,210639,0.0,1.0
2022-05-26,118.92,119.22,116.73,116.82,371439,118.92,119.22,116.73,116.82,371439,0.0,1.0
2022-05-27,122.18,122.345,119.54,119.54,196446,122.18,122.345,119.54,119.54,196446,0.0,1.0
2022-05-31,121.16,123.075,120.26,120.44,369768,121.16,123.075,120.26,120.44,369768,0.0,1.0
2022-06-01,118.92,122.5,118.7,121.18,256067,118.92,122.5,118.7,121.18,256067,0.0,1.0
2022-06-02,120.43,121.33,117.805,118.82,387145,120.43,121.33,117.805,118.82,387145,0.0,1.0
2022-06-03,120.46,121.72,119.32,120.97,184679,120.46,121.72,119.32,120.97,184679,0.0,1.0
2022-06-06,120.5,123.4,119.97,121.93,210751,120.5,123.4,119.97,121.93,210751,0.0,1.0
2022-06-07,118.11,119.91,117.1,118.61,352566,118.11,119.91,117.1,118.61,352566,0.0,1.0
2022-06-08,116.72,117.685,115.83,117.3,298355,116.72,117.685,115.83,117.3,298355,0.0,1.0
2022-06-09,113.15,116.405,113.12,115.77,324651,113.15,116.405,113.12,115.77,324651,0.0,1.0
2022-06-10,109.16,112.1,109.03,110.86,295734,109.16,112.1,109.03,110.86,295734,0.0,1.0
2022-06-13,103.8,106.71,101.07,105.44,417393,103.8,106.71,101.07,105.44,417393,0.0,1.0
2022-06-14,105.14,105.8,103.38,103.95,486124,105.14,105.8,103.38,103.95,486124,0.0,1.0
2022-06-15,106.0,107.92,104.81,105.74,411665,106.0,107.92,104.81,105.74,411665,0.0,1.0
2022-06-16,97.26,103.095,96.85,102.97,520515,97.26,103.095,96.85,102.97,520515,0.0,1.0
2022-06-17,102.15,104.285,98.14,98.14,981653,102.15,104.285,98.14,98.14,981653,0.0,1.0
2022-06-21,103.705,105.22,102.34,104.14,448631,103.705,105.22,102.34,104.14,448631,0.0,1.0
2022-06-22,103.56,104.275,101.61,101.87,488827,103.56,104.275,101.61,101.87,488827,0.0,1.0
2022-06-23,102.01,105.24,101.61,103.5,472994,102.01,105.24,101.61,103.5,472994,0.0,1.0
2022-06-24,107.7,107.91,102.8,103.44,830776,107.7,107.91,102.8,103.44,830776,0.0,1.0
2022-06-27,107.94,110.055,106.24,107.73,416451,107.94,110.055,106.24,107.73,416451,0.0,1.0
2022-06-28,105.22,110.98,105.08,108.61,403955,105.22,110.98,105.08,108.61,403955,0.0,1.0
2022-06-29,102.97,105.2,100.66,104.57,425108,102.97,105.2,100.66,104.57,425108,0.0,1.0
2022-06-30,100.59,102.08,98.84,101.63,288221,100.59,102.08,98.84,101.63,288221,0.0,1.0
2022-07-01,98.89,101.865,97.0,100.0,507801,98.89,101.865,97.0,100.0,507801,0.0,1.0
2022-07-05,101.0,101.16,94.01,97.19,453091,101.0,101.16,94.01,97.19,453091,0.0,1.0
2022-07-06,99.15,102.76,98.315,100.97,339886,99.15,102.76,98.315,100.97,339886,0.0,1.0
2022-07-07,100.78,101.3,99.73,100.26,214416,100.78,101.3,99.73,100.26,214416,0.0,1.0
2022-07-08,101.01,101.63,98.67,100.93,214391,101.01,101.63,98.67,100.93,214391,0.0,1.0
2022-07-11,99.03,100.41,98.77,99.67,230817,99.03,100.41,98.77,99.67,230817,0.0,1.0
2022-07-12,96.76,99.505,96.3,97.88,589575,96.76,99.505,96.3,97.88,589575,0.0,1.0
2022-07-13,96.59,96.645,93.14,94.6,374205,96.59,96.645,93.14,94.6,374205,0.0,1.0
2022-07-14,94.28,95.77,92.88,95.0,326065,94.28,95.77,92.88,95.0,326065,0.0,1.0
2022-07-15,97.7,97.73,94.26,94.76,391019,97.7,97.73,94.26,94.76,391019,0.0,1.0
2022-07-18,97.9,100.8917,97.49,98.57,256972,97.9,100.8917,97.49,98.57,256972,0.0,1.0
2022-07-19,102.28,102.735,100.09,100.09,240394,102.28,102.735,100.09,100.09,240394,0.0,1.0
2022-07-20,102.83,103.01,101.04,101.98,270676,102.83,103.01,101.04,101.98,270676,0.0,1.0
2022-07-21,103.3,103.33,100.77,102.27,285760,103.3,103.33,100.77,102.27,285760,0.0,1.0
2022-07-22,102.3,104.1049,101.19,103.58,225156,102.3,104.1049,101.19,103.58,225156,0.0,1.0
2022-07-25,101.32,102.64,100.72,102.3,371965,101.32,102.64,100.72,102.3,371965,0.0,1.0
2022-07-26,99.39,101.38,98.53,100.21,260761,99.39,101.38,98.53,100.21,260761,0.0,1.0
2022-07-27,103.54,104.37,100.01,100.95,697690,103.54,104.37,100.01,100.95,697690,0.0,1.0
2022-07-28,97.35,98.89,94.83,98.3,845664,97.35,98.89,94.83,98.3,845664,0.0,1.0
2022-07-29,98.27,99.39,94.6,95.4,752408,98.27,99.39,94.6,95.4,752408,0.0,1.0
2022-08-01,96.04,99.79,95.26,98.97,539643,96.04,99.79,95.26,98.97,539643,0.0,1.0
2022-08-02,96.1,96.501,93.425,95.64,405255,96.1,96.501,93.425,95.64,405255,0.0,1.0
2022-08-03,98.33,98.61,96.28,97.14,289148,98.33,98.61,96.28,97.14,289148,0.0,1.0
2022-08-04,97.33,98.23,95.96,98.09,269206,97.33,98.23,95.96,98.09,269206,0.0,1.0
2022-08-05,97.9,97.96,95.6,95.69,230904,97.9,97.96,95.6,95.69,230904,0.0,1.0
2022-08-08,98.07,99.785,97.38,98.19,214469,98.07,99.785,97.38,98.19,214469,0.0,1.0
2022-08-09,97.77,98.495,96.58,97.23,235393,97.77,98.495,96.58,97.23,235393,0.0,1.0
2022-08-10,100.43,101.61,99.72,99.72,241075,100.43,101.61,99.72,99.72,241075,0.0,1.0
2022-08-11,100.85,102.01,99.78,101.67,210992,100.85,102.01,99.78,101.67,210992,0.0,1.0
2022-08-12,102.66,102.7,100.83,101.82,215548,102.66,102.7,100.83,101.82,215548,0.0,1.0
2022-08-15,102.02,103.18,101.13,101.47,272123,102.02,103.18,101.13,101.47,272123,0.0,1.0
2022-08-16,102.48,102.83,101.05,101.65,148032,102.48,102.83,101.05,101.65,148032,0.0,1.0
2022-08-17,100.94,101.655,100.1,101.01,170827,100.94,101.655,100.1,101.01,170827,0.0,1.0
2022-08-18,102.0,102.775,100.41,100.41,215718,102.0,102.775,100.41,100.41,215718,0.0,1.0
2022-08-19,100.34,102.095,99.17,100.77,370585,100.34,102.095,99.17,100.77,370585,0.0,1.0
2022-08-22,96.15,98.39,95.95,98.39,447709,96.15,98.39,95.95,98.39,447709,0.0,1.0
2022-08-23,94.51,96.93,94.43,96.93,362539,94.51,96.93,94.43,96.93,362539,0.0,1.0
2022-08-24,93.81,95.31,93.52,93.88,419424,93.81,95.31,93.52,93.88,419424,0.0,1.0
2022-08-25,94.1,94.82,92.84,93.89,666019,94.1,94.82,92.84,93.89,666019,0.0,1.0
2022-08-26,91.91,94.82,91.33,94.82,529375,91.91,94.82,91.33,94.82,529375,0.0,1.0
2022-08-29,91.52,92.36,90.69,91.0,273156,91.52,92.36,90.69,91.0,273156,0.0,1.0
2022-08-30,90.72,92.27,90.41,92.27,259525,90.72,92.27,90.41,92.27,259525,0.0,1.0
2022-08-31,88.66,91.5,88.61,91.5,286886,88.66,91.5,88.61,91.5,286886,0.0,1.0
2022-09-01,88.09,88.14,85.77,87.79,333392,88.09,88.14,85.77,87.79,333392,0.0,1.0
2022-09-02,86.93,89.8,86.65,89.31,304949,86.93,89.8,86.65,89.31,304949,0.0,1.0
2022-09-06,86.63,87.81,84.79,86.53,391579,86.63,87.81,84.79,86.53,391579,0.0,1.0
2022-09-07,88.18,88.52,86.43,86.43,325247,88.18,88.52,86.43,86.43,325247,0.0,1.0
2022-09-08,89.66,89.66,86.355,87.11,275861,89.66,89.66,86.355,87.11,275861,0.0,1.0
2022-09-09,91.67,92.425,90.66,91.03,470008,91.67,92.425,90.66,91.03,470008,0.0,1.0
2022-09-12,94.09,94.98,92.435,92.66,346769,94.09,94.98,92.435,92.66,346769,0.0,1.0
2022-09-13,89.09,91.716,88.93,91.08,358129,89.09,91.716,88.93,91.08,358129,0.0,1.0
2022-09-14,87.34,88.91,86.39,88.91,521607,87.34,88.91,86.39,88.91,521607,0.0,1.0
2022-09-15,85.93,88.7069,85.07,86.53,354195,85.93,88.7069,85.07,86.53,354195,0.0,1.0
2022-09-16,85.67,86.54,83.25,84.78,1314275,85.67,86.54,83.25,84.78,1314275,0.0,1.0
2022-09-19,87.17,87.8,84.65,84.74,394365,87.17,87.8,84.65,84.74,394365,0.0,1.0
2022-09-20,84.78,86.42,84.26,86.42,347019,84.78,86.42,84.26,86.42,347019,0.0,1.0
2022-09-21,83.42,86.24,83.135,85.19,296628,83.42,86.24,83.135,85.19,296628,0.0,1.0
2022-09-22,81.61,83.8302,80.45,83.17,403760,81.61,83.8302,80.45,83.17,403760,0.0,1.0
2022-09-23,80.0,81.06,78.66,80.25,447568,80.0,81.06,78.66,80.25,447568,0.0,1.0
2022-09-26,78.02,80.4,77.97,79.28,348681,78.02,80.4,77.97,79.28,348681,0.0,1.0
2022-09-27,76.89,79.7,76.14,78.93,407138,76.89,79.7,76.14,78.93,407138,0.0,1.0
2022-09-28,78.42,78.795,76.375,77.54,491375,78.42,78.795,76.375,77.54,491375,0.0,1.0
2022-09-29,77.25,78.01,76.16,77.2,441742,77.25,78.01,76.16,77.2,441742,0.0,1.0
2022-09-30,75.76,78.49,75.64,77.14,429312,75.76,78.49,75.64,77.14,429312,0.0,1.0
2022-10-03,77.64,78.78,75.91,76.68,362432,77.64,78.78,75.91,76.68,362432,0.0,1.0
2022-10-04,82.28,82.8,78.835,79.0,325847,82.28,82.8,78.835,79.0,325847,0.0,1.0
2022-10-05,81.37,82.23,80.02,80.6,372209,81.37,82.23,80.02,80.6,372209,0.0,1.0
2022-10-06,80.02,81.5,79.73,80.67,264910,80.02,81.5,79.73,80.67,264910,0.0,1.0
2022-10-07,77.71,79.19,76.95,79.17,320281,77.71,79.19,76.95,79.17,320281,0.0,1.0
2022-10-10,75.89,77.43,74.91,77.21,438865,75.89,77.43,74.91,77.21,438865,0.0,1.0
2022-10-11,74.01,76.135,73.6,75.95,458091,74.01,76.135,73.6,75.95,458091,0.0,1.0
2022-10-12,73.77,74.31,72.94,74.08,299048,73.77,74.31,72.94,74.08,299048,0.0,1.0
2022-10-13,75.74,76.31,71.6,72.62,377052,75.74,76.31,71.6,72.62,377052,0.0,1.0
2022-10-14,75.82,77.26,75.28,76.83,287219,75.82,77.26,75.28,76.83,287219,0.0,1.0
2022-10-17,79.24,80.1,77.75,78.09,572678,79.24,80.1,77.75,78.09,572678,0.0,1.0
2022-10-18,80.72,82.41,79.575,81.01,467769,80.72,82.41,79.575,81.01,467769,0.0,1.0
2022-10-19,77.95,80.37,77.47,79.49,391568,77.95,80.37,77.47,79.49,391568,0.0,1.0
2022-10-20,76.58,78.59,75.88,77.76,602337,76.58,78.59,75.88,77.76,602337,0.0,1.0
2022-10-21,82.44,83.179,76.4418,78.0,900348,82.44,83.179,76.4418,78.0,900348,0.0,1.0
2022-10-24,83.33,83.84,81.415,82.42,465002,83.33,83.84,81.415,82.42,465002,0.0,1.0
2022-10-25,83.35,84.995,82.8,83.89,469699,83.35,84.995,82.8,83.89,469699,0.0,1.0
2022-10-26,82.53,84.53,82.04,82.82,294687,82.53,84.53,82.04,82.82,294687,0.0,1.0
2022-10-27,85.62,85.91,82.82,83.29,613168,85.62,85.91,82.82,83.29,613168,0.0,1.0
2022-10-28,86.35,86.46,84.92,85.52,324577,86.35,86.46,84.92,85.52,324577,0.0,1.0
2022-10-31,84.01,86.59,83.915,86.27,429534,84.01,86.59,83.915,86.27,429534,0.0,1.0
2022-11-01,85.37,86.53,84.985,85.42,225987,85.37,86.53,84.985,85.42,225987,0.0,1.0
2022-11-02,81.78,85.1,81.7,84.95,697813,81.78,85.1,81.7,84.95,697813,0.0,1.0
2022-11-03,79.07,80.885,77.2642,80.54,502603,79.07,80.885,77.2642,80.54,502603,0.0,1.0
2022-11-04,82.68,83.52,79.62,79.62,768903,82.68,83.52,79.62,79.62,768903,0.0,1.0
2022-11-07,83.97,84.21,80.9,83.52,275122,83.97,84.21,80.9,83.52,275122,0.0,1.0
2022-11-08,84.66,86.67,81.98,84.03,358184,84.66,86.67,81.98,84.03,358184,0.0,1.0
2022-11-09,82.09,83.42,81.12,83.28,240165,82.09,83.42,81.12,83.28,240165,0.0,1.0
2022-11-10,88.51,88.925,85.8,85.8,434298,88.51,88.925,85.8,85.8,434298,0.0,1.0
2022-11-11,92.09,92.25,88.8275,88.93,431972,92.09,92.25,88.8275,88.93,431972,0.0,1.0
2022-11-14,90.65,91.92,89.92,91.13,268654,90.65,91.92,89.92,91.13,268654,0.0,1.0
2022-11-15,91.27,94.0,90.75,91.48,343240,91.27,94.0,90.75,91.48,343240,0.0,1.0
2022-11-16,89.39,90.76,86.22,90.76,164359,89.39,90.76,86.22,90.76,164359,0.0,1.0
2022-11-17,88.6,88.75,87.28,87.57,194462,88.6,88.75,87.28,87.57,194462,0.0,1.0
2022-11-18,90.08,91.98,88.8,90.15,288978,90.08,91.98,88.8,90.15,288978,0.0,1.0
2022-11-21,89.4,90.51,88.33,89.59,298914,89.4,90.51,88.33,89.59,298914,0.0,1.0
2022-11-22,91.31,91.47,89.31,90.0,225629,91.31,91.47,89.31,90.0,225629,0.0,1.0
2022-11-23,90.73,91.69,89.26,90.84,330696,90.73,91.69,89.26,90.84,330696,0.0,1.0
2022-11-25,90.92,91.75,89.875,90.66,73083,90.92,91.75,89.875,90.66,73083,0.0,1.0
2022-11-28,89.42,91.51,89.09,89.97,203056,89.42,91.51,89.09,89.97,203056,0.0,1.0
2022-11-29,90.64,90.95,89.27,89.27,243331,90.64,90.95,89.27,89.27,243331,0.0,1.0
2022-11-30,92.95,93.26,89.75,90.59,297329,92.95,93.26,89.75,90.59,297329,0.0,1.0
2022-12-01,94.32,94.88,92.93,93.38,222021,94.32,94.88,92.93,93.38,222021,0.0,1.0
2022-12-02,93.68,94.32,92.4,92.54,156744,93.68,94.32,92.4,92.54,156744,0.0,1.0
2022-12-05,91.53,93.095,91.0301,92.73,167184,91.53,93.095,91.0301,92.73,167184,0.0,1.0
2022-12-06,90.26,91.9,89.22,91.24,246037,90.26,91.9,89.22,91.24,246037,0.0,1.0
2022-12-07,90.45,90.875,88.35,89.72,209528,90.45,90.875,88.35,89.72,209528,0.0,1.0
2022-12-08,89.74,92.7399,89.27,91.26,209403,89.74,92.7399,89.27,91.26,209403,0.0,1.0
2022-12-09,90.61,91.592,88.8,89.5,201969,90.61,91.592,88.8,89.5,201969,0.0,1.0
2022-12-12,91.0,91.56,90.15,90.72,213649,91.0,91.56,90.15,90.72,213649,0.0,1.0
2022-12-13,92.37,95.43,91.82,94.7,259356,92.37,95.43,91.82,94.7,259356,0.0,1.0
2022-12-14,93.58,94.92,91.485,92.09,541415,93.58,94.92,91.485,92.09,541415,0.0,1.0
2022-12-15,91.03,92.18,89.95,92.18,396260,91.03,92.18,89.95,92.18,396260,0.0,1.0
2022-12-16,90.27,91.12,89.2335,90.39,830067,90.27,91.12,89.2335,90.39,830067,0.0,1.0
2022-12-19,87.96,89.87,87.445,89.69,295660,87.96,89.87,87.445,89.69,295660,0.0,1.0
2022-12-20,90.58,91.7,87.33,87.38,314697,90.58,91.7,87.33,87.38,314697,0.0,1.0
2022-12-21,92.49,92.635,91.19,91.19,246513,92.49,92.635,91.19,91.19,246513,0.0,1.0
2022-12-22,91.8,92.86,89.7325,91.45,232316,91.8,92.86,89.7325,91.45,232316,0.0,1.0
2022-12-23,92.94,93.29,90.37,91.46,227722,92.94,93.29,90.37,91.46,227722,0.0,1.0
2022-12-27,93.37,94.0,92.0,92.85,164468,93.37,94.0,92.0,92.85,164468,0.0,1.0
2022-12-28,93.41,93.81,92.06,93.18,349483,93.41,93.81,92.06,93.18,349483,0.0,1.0
2022-12-29,96.6,97.36,93.77,93.98,289987,96.6,97.36,93.77,93.98,289987,0.0,1.0
2022-12-30,94.38,96.68,93.29,95.46,214377,94.38,96.68,93.29,95.46,214377,0.0,1.0
2023-01-03,96.14,97.265,94.7663,95.69,254001,96.14,97.265,94.7663,95.69,254001,0.0,1.0
2023-01-04,98.32,99.175,96.94,97.4,292166,98.32,99.175,96.94,97.4,292166,0.0,1.0
2023-01-05,94.64,97.56,93.52,95.9,472218,94.64,97.56,93.52,95.9,472218,0.0,1.0
2023-01-06,98.13,98.445,93.22,95.88,272462,98.13,98.445,93.22,95.88,272462,0.0,1.0
2023-01-09,98.43,99.89,98.01,98.72,258489,98.43,99.89,98.01,98.72,258489,0.0,1.0
2023-01-10,101.4,101.44,97.51,98.05,336789,101.4,101.44,97.51,98.05,336789,0.0,1.0
2023-01-11,103.83,105.01,101.3,102.13,478799,103.83,105.01,101.3,102.13,478799,0.0,1.0
2023-01-12,105.39,105.995,103.86,104.79,215049,105.39,105.995,103.86,104.79,215049,0.0,1.0
2023-01-13,105.01,105.07,103.79,104.43,151267,105.01,105.07,103.79,104.43,151267,0.0,1.0
2023-01-17,105.41,106.01,104.3,105.0,204239,105.41,106.01,104.3,105.0,204239,0.0,1.0
2023-01-18,105.84,107.035,105.33,106.11,304560,105.84,107.035,105.33,106.11,304560,0.0,1.0
2023-01-19,106.42,106.7,104.38,104.44,170939,106.42,106.7,104.38,104.44,170939,0.0,1.0
2023-01-20,108.98,109.48,106.835,107.46,294122,108.98,109.48,106.835,107.46,294122,0.0,1.0
2023-01-23,110.74,110.95,106.53,106.54,242689,110.74,110.95,106.53,106.54,242689,0.0,1.0
2023-01-24,111.6,112.2,109.4001,110.48,205246,111.6,112.2,109.4001,110.48,205246,0.0,1.0
2023-01-25,113.6,113.74,110.12,110.44,398393,113.6,113.74,110.12,110.44,398393,0.0,1.0
2023-01-26,112.59,115.53,110.55,114.96,240849,112.59,115.53,110.55,114.96,240849,0.0,1.0
2023-01-27,111.64,113.55,111.15,112.49,205464,111.64,113.55,111.15,112.49,205464,0.0,1.0
2023-01-30,110.83,111.32,110.09,110.59,191601,110.83,111.32,110.09,110.59,191601,0.0,1.0
2023-01-31,112.68,112.7,110.83,110.83,226942,112.68,112.7,110.83,110.83,226942,0.0,1.0
2023-02-01,115.45,115.705,112.16,112.16,256041,115.45,115.705,112.16,112.16,256041,0.0,1.0
2023-02-02,118.55,119.15,115.92,116.39,455846,118.55,119.15,115.92,116.39,455846,0.0,1.0
2023-02-03,117.16,117.545,115.75,116.53,198104,117.16,117.545,115.75,116.53,198104,0.0,1.0
2023-02-06,113.48,116.35,111.785,116.09,354870,113.48,116.35,111.785,116.09,354870,0.0,1.0
2023-02-07,117.38,118.08,112.34,113.22,369982,117.38,118.08,112.34,113.22,369982,0.0,1.0
2023-02-08,109.63,115.5,108.75,114.75,823820,109.63,115.5,108.75,114.75,823820,0.0,1.0
2023-02-09,112.68,113.97,112.03,112.12,527654,112.68,113.97,112.03,112.12,527654,0.0,1.0
2023-02-10,113.11,113.68,111.56,111.56,308255,113.11,113.68,111.56,111.56,308255,0.0,1.0
2023-02-13,112.58,113.52,111.43,113.1,436812,112.58,113.52,111.43,113.1,436812,0.0,1.0
2023-02-14,110.85,114.895,108.83,112.27,381956,110.85,114.895,108.83,112.27,381956,0.0,1.0
2023-02-15,112.3,112.48,109.6,109.62,286579,112.3,112.48,109.6,109.62,286579,0.0,1.0
2023-02-16,111.34,112.63,110.06,111.14,209023,111.34,112.63,110.06,111.14,209023,0.0,1.0
2023-02-17,110.18,110.96,109.195,110.96,275983,110.18,110.96,109.195,110.96,275983,0.0,1.0
2023-02-21,109.0,109.375,108.53,108.94,169725,109.0,109.375,108.53,108.94,169725,0.0,1.0
2023-02-22,107.56,109.52,106.845,109.31,276240,107.56,109.52,106.845,109.31,276240,0.0,1.0
2023-02-23,107.25,108.555,105.63,108.29,293694,107.25,108.555,105.63,108.29,293694,0.0,1.0
2023-02-24,107.03,107.51,104.42,105.36,254423,107.03,107.51,104.42,105.36,254423,0.0,1.0
2023-02-27,108.53,109.01,106.34,108.36,224515,108.53,109.01,106.34,108.36,224515,0.0,1.0
2023-02-28,108.85,111.01,108.77,108.87,313731,108.85,111.01,108.77,108.87,313731,0.0,1.0
2023-03-01,109.44,110.09,108.76,109.11,208722,109.44,110.09,108.76,109.11,208722,0.0,1.0
2023-03-02,110.33,110.33,107.74,108.78,165489,110.33,110.33,107.74,108.78,165489,0.0,1.0
2023-03-03,112.01,112.09,110.09,111.05,238041,112.01,112.09,110.09,111.05,238041,0.0,1.0
2023-03-06,110.26,112.915,109.77,112.21,275070,110.26,112.915,109.77,112.21,275070,0.0,1.0
2023-03-07,109.6,111.25,109.01,110.64,234607,109.6,111.25,109.01,110.64,234607,0.0,1.0
2023-03-08,108.6,109.76,107.1804,109.48,246658,108.6,109.76,107.1804,109.48,246658,0.0,1.0
2023-03-09,105.3,108.99,104.82,108.67,288417,105.3,108.99,104.82,108.67,288417,0.0,1.0
2023-03-10,101.17,104.73,100.76,104.73,476224,101.17,104.73,100.76,104.73,476224,0.0,1.0
2023-03-13,97.9,99.54,95.84,99.43,520779,97.9,99.54,95.84,99.43,520779,0.0,1.0
2023-03-14,103.15,103.48,99.96,99.96,523345,103.15,103.48,99.96,99.96,523345,0.0,1.0
2023-03-15,102.45,102.63,99.66,100.34,454904,102.45,102.63,99.66,100.34,454904,0.0,1.0
2023-03-16,103.12,104.115,99.16,101.5,468027,103.12,104.115,99.16,101.5,468027,0.0,1.0
2023-03-17,104.08,105.39,102.91,104.31,872182,104.08,105.39,102.91,104.31,872182,0.0,1.0
2023-03-20,107.16,108.175,105.22,105.44,404303,107.16,108.175,105.22,105.44,404303,0.0,1.0
2023-03-21,110.3,110.415,108.14,108.59,417771,110.3,110.415,108.14,108.59,417771,0.0,1.0
2023-03-22,108.69,112.99,108.69,110.3,477629,108.69,112.99,108.69,110.3,477629,0.0,1.0
2023-03-23,110.22,112.69,109.0,109.12,428153,110.22,112.69,109.0,109.12,428153,0.0,1.0
2023-03-24,109.39,109.675,107.185,109.07,361399,109.39,109.675,107.185,109.07,361399,0.0,1.0
2023-03-27,109.59,111.11,109.36,110.62,230529,109.59,111.11,109.36,110.62,230529,0.0,1.0
2023-03-28,109.7,110.19,108.57,109.62,200022,109.7,110.19,108.57,109.62,200022,0.0,1.0
2023-03-29,109.05,111.0,108.945,111.0,323464,109.05,111.0,108.945,111.0,323464,0.0,1.0
2023-03-30,108.9,110.605,108.66,110.36,204091,108.9,110.605,108.66,110.36,204091,0.0,1.0
2023-03-31,111.9,111.99,109.58,109.77,180596,111.9,111.99,109.58,109.77,180596,0.0,1.0
2023-04-03,110.54,112.0,109.62,111.62,313957,110.54,112.0,109.62,111.62,313957,0.0,1.0
2023-04-04,107.25,111.14,106.8,110.76,282967,107.25,111.14,106.8,110.76,282967,0.0,1.0
2023-04-05,106.39,109.61,105.695,106.61,399091,106.39,109.61,105.695,106.61,399091,0.0,1.0
2023-04-06,106.72,107.26,105.19,106.36,145521,106.72,107.26,105.19,106.36,145521,0.0,1.0
2023-04-10,107.31,107.42,105.62,106.2,179136,107.31,107.42,105.62,106.2,179136,0.0,1.0
2023-04-11,109.85,110.9,108.0,108.18,267729,109.85,110.9,108.0,108.18,267729,0.0,1.0
2023-04-12,108.66,111.77,108.51,110.88,243694,108.66,111.77,108.51,110.88,243694,0.0,1.0
2023-04-13,111.33,111.56,109.151,109.53,328875,111.33,111.56,109.151,109.53,328875,0.0,1.0
2023-04-14,111.9,112.7244,111.17,111.66,182969,111.9,112.7244,111.17,111.66,182969,0.0,1.0
2023-04-17,111.72,112.08,110.6,111.7,109930,111.72,112.08,110.6,111.7,109930,0.0,1.0
2023-04-18,111.31,112.97,110.49,111.87,204190,111.31,112.97,110.49,111.87,204190,0.0,1.0
2023-04-19,110.08,110.89,107.78,110.89,256302,110.08,110.89,107.78,110.89,256302,0.0,1.0
2023-04-20,110.39,110.86,108.99,108.99,172643,110.39,110.86,108.99,108.99,172643,0.0,1.0
2023-04-21,111.09,111.15,108.785,110.96,181059,111.09,111.15,108.785,110.96,181059,0.0,1.0
2023-04-24,110.47,111.92,110.25,111.09,166828,110.47,111.92,110.25,111.09,166828,0.0,1.0
2023-04-25,107.49,110.08,107.17,109.3,161045,107.49,110.08,107.17,109.3,161045,0.0,1.0
2023-04-26,106.88,108.95,106.72,107.0,180593,106.88,108.95,106.72,107.0,180593,0.0,1.0
2023-04-27,108.9,109.71,107.195,107.26,222061,108.9,109.71,107.195,107.26,222061,0.0,1.0
2023-04-28,110.74,112.35,108.12,108.42,373749,110.74,112.35,108.12,108.42,373749,0.0,1.0
2023-05-01,110.21,111.26,109.67,110.31,213551,110.21,111.26,109.67,110.31,213551,0.0,1.0
2023-05-02,108.37,109.79,106.43,109.42,362637,108.37,109.79,106.43,109.42,362637,0.0,1.0
2023-05-03,107.95,110.18,107.72,108.12,514895,107.95,110.18,107.72,108.12,514895,0.0,1.0
2023-05-04,105.96,107.64,104.99,107.35,297650,105.96,107.64,104.99,107.35,297650,0.0,1.0
2023-05-05,110.25,110.89,106.795,107.26,230793,110.25,110.89,106.795,107.26,230793,0.0,1.0
2023-05-08,113.04,113.34,109.53,110.85,333413,113.04,113.34,109.53,110.85,333413,0.0,1.0
2023-05-09,111.83,112.56,111.165,112.33,165277,111.83,112.56,111.165,112.33,165277,0.0,1.0
2023-05-10,111.78,114.2,109.75,113.48,291593,111.78,114.2,109.75,113.48,291593,0.0,1.0
2023-05-11,111.37,112.83,110.4,111.35,146095,111.37,112.83,110.4,111.35,146095,0.0,1.0
2023-05-12,111.45,112.0,110.24,111.85,181723,111.45,112.0,110.24,111.85,181723,0.0,1.0
2023-05-15,112.37,113.2999,111.45,111.78,156480,112.37,113.2999,111.45,111.78,156480,0.0,1.0
2023-05-16,111.09,112.15,110.46,111.52,186331,111.09,112.15,110.46,111.52,186331,0.0,1.0
2023-05-17,113.79,113.87,111.015,112.04,192063,113.79,113.87,111.015,112.04,192063,0.0,1.0
2023-05-18,117.49,117.86,113.24,113.24,360696,117.49,117.86,113.24,113.24,360696,0.0,1.0
2023-05-19,118.17,119.17,117.79,118.76,312114,118.17,119.17,117.79,118.76,312114,0.0,1.0
2023-05-22,120.9,121.55,118.55,118.9,362968,120.9,121.55,118.55,118.9,362968,0.0,1.0
2023-05-23,117.08,120.845,116.19,120.03,297355,117.08,120.845,116.19,120.03,297355,0.0,1.0
2023-05-24,112.6,115.92,112.08,115.92,264470,112.6,115.92,112.08,115.92,264470,0.0,1.0
2023-05-25,112.45,112.81,111.11,112.77,216887,112.45,112.81,111.11,112.77,216887,0.0,1.0
2023-05-26,112.87,113.53,111.14,112.92,187469,112.87,113.53,111.14,112.92,187469,0.0,1.0
2023-05-30,112.17,115.63,110.94,113.56,207058,112.17,115.63,110.94,113.56,207058,0.0,1.0
2023-05-31,111.4,111.91,109.815,111.91,554547,111.4,111.91,109.815,111.91,554547,0.0,1.0
2023-06-01,112.74,113.32,110.81,111.85,199276,112.74,113.32,110.81,111.85,199276,0.0,1.0
2023-06-02,113.82,115.395,113.72,114.14,252668,113.82,115.395,113.72,114.14,252668,0.0,1.0
2023-06-05,111.34,112.91,110.07,112.91,361289,111.34,112.91,110.07,112.91,361289,0.0,1.0
2023-06-06,113.66,114.73,111.43,111.46,213318,113.66,114.73,111.43,111.46,213318,0.0,1.0
2023-06-07,114.54,115.55,112.79,113.99,253369,114.54,115.55,112.79,113.99,253369,0.0,1.0
2023-06-08,113.0,114.21,111.48,114.21,243510,113.0,114.21,111.48,114.21,243510,0.0,1.0
2023-06-09,111.91,113.18,111.23,112.88,235557,111.91,113.18,111.23,112.88,235557,0.0,1.0
2023-06-12,111.24,112.3,111.05,112.0,250273,111.24,112.3,111.05,112.0,250273,0.0,1.0
2023-06-13,111.86,112.43,110.68,111.3,308722,111.86,112.43,110.68,111.3,308722,0.0,1.0
2023-06-14,112.03,113.76,110.2834,112.67,323188,112.03,113.76,110.2834,112.67,323188,0.0,1.0
2023-06-15,114.03,114.05,110.79,111.68,326005,114.03,114.05,110.79,111.68,326005,0.0,1.0
2023-06-16,111.86,114.06,111.27,114.06,931127,111.86,114.06,111.27,114.06,931127,0.0,1.0
2023-06-20,114.98,115.32,110.41,111.42,293559,114.98,115.32,110.41,111.42,293559,0.0,1.0
2023-06-21,112.43,114.39,112.42,114.39,192920,112.43,114.39,112.42,114.39,192920,0.0,1.0
2023-06-22,112.33,112.465,110.845,111.78,227775,112.33,112.465,110.845,111.78,227775,0.0,1.0
2023-06-23,112.05,113.5831,110.71,110.71,432250,112.05,113.5831,110.71,110.71,432250,0.0,1.0
2023-06-26,111.25,113.44,111.0,111.96,151522,111.25,113.44,111.0,111.96,151522,0.0,1.0
2023-06-27,114.18,114.32,111.5,111.5,190895,114.18,114.32,111.5,111.5,190895,0.0,1.0
2023-06-28,114.64,114.96,112.69,113.76,303002,114.64,114.96,112.69,113.76,303002,0.0,1.0
2023-06-29,116.56,116.72,114.2,114.8,262523,116.56,116.72,114.2,114.8,262523,0.0,1.0
2023-06-30,117.37,118.095,116.89,117.52,233851,117.37,118.095,116.89,117.52,233851,0.0,1.0
2023-07-03,118.43,119.42,115.75,116.79,98307,118.43,119.42,115.75,116.79,98307,0.0,1.0
2023-07-05,117.45,118.445,116.665,117.72,229961,117.45,118.445,116.665,117.72,229961,0.0,1.0
2023-07-06,115.49,116.0,113.11,116.0,231101,115.49,116.0,113.11,116.0,231101,0.0,1.0
2023-07-07,116.8,118.355,115.571,115.67,394051,116.8,118.355,115.571,115.67,394051,0.0,1.0
2023-07-10,116.78,117.87,115.89,116.47,400096,116.78,117.87,115.89,116.47,400096,0.0,1.0
2023-07-11,115.66,117.57,115.4,117.03,307684,115.66,117.57,115.4,117.03,307684,0.0,1.0
2023-07-12,117.91,117.96,115.74,117.13,332713,117.91,117.96,115.74,117.13,332713,0.0,1.0
2023-07-13,119.18,121.06,117.35,118.16,297508,119.18,121.06,117.35,118.16,297508,0.0,1.0
2023-07-14,117.16,119.865,116.49,119.14,272891,117.16,119.865,116.49,119.14,272891,0.0,1.0
2023-07-17,117.02,117.16,115.59,116.35,238393,117.02,117.16,115.59,116.35,238393,0.0,1.0
2023-07-18,119.17,119.36,117.16,117.16,214279,119.17,119.36,117.16,117.16,214279,0.0,1.0
2023-07-19,118.42,119.66,117.97,119.17,258157,118.42,119.66,117.97,119.17,258157,0.0,1.0
2023-07-20,117.1,118.29,116.4,118.29,228084,117.1,118.29,116.4,118.29,228084,0.0,1.0
2023-07-21,116.54,117.51,115.14,117.51,237958,116.54,117.51,115.14,117.51,237958,0.0,1.0
2023-07-24,117.39,117.885,116.46,116.54,348825,117.39,117.885,116.46,116.54,348825,0.0,1.0
2023-07-25,116.88,117.24,115.302,117.1,441492,116.88,117.24,115.302,117.1,441492,0.0,1.0
2023-07-26,93.53,108.0,91.5001,108.0,3499848,93.53,108.0,91.5001,108.0,3499848,0.0,1.0
2023-07-27,89.69,95.97,89.53,94.0,1561725,89.69,95.97,89.53,94.0,1561725,0.0,1.0
2023-07-28,88.45,90.36,88.26,90.36,1050138,88.45,90.36,88.26,90.36,1050138,0.0,1.0
2023-07-31,87.87,89.73,87.72,88.85,1112688,87.87,89.73,87.72,88.85,1112688,0.0,1.0
2023-08-01,87.63,88.28,87.25,87.25,801411,87.63,88.28,87.25,87.25,801411,0.0,1.0
2023-08-02,86.0,87.535,85.285,87.33,864347,86.0,87.535,85.285,87.33,864347,0.0,1.0
2023-08-03,86.38,87.04,85.2,85.25,543995,86.38,87.04,85.2,85.25,543995,0.0,1.0
2023-08-04,87.07,88.34,86.01,86.71,566526,87.07,88.34,86.01,86.71,566526,0.0,1.0
2023-08-07,86.98,88.213,86.48,87.31,502081,86.98,88.213,86.48,87.31,502081,0.0,1.0
2023-08-08,86.28,86.71,85.07,85.49,623679,86.28,86.71,85.07,85.49,623679,0.0,1.0
2023-08-09,85.7,86.875,85.545,86.28,430665,85.7,86.875,85.545,86.28,430665,0.0,1.0
2023-08-10,85.46,86.75,85.38,86.05,465234,85.46,86.75,85.38,86.05,465234,0.0,1.0
2023-08-11,84.73,85.38,84.51,84.96,573328,84.73,85.38,84.51,84.96,573328,0.0,1.0
2023-08-14,84.83,85.16,84.34,84.67,412872,84.83,85.16,84.34,84.67,412872,0.0,1.0
2023-08-15,84.57,85.19,83.75,84.0,433107,84.57,85.19,83.75,84.0,433107,0.0,1.0
2023-08-16,84.82,85.47,84.18,84.18,507290,84.82,85.47,84.18,84.18,507290,0.0,1.0
2023-08-17,83.34,85.07,83.25,84.71,522829,83.34,85.07,83.25,84.71,522829,0.0,1.0
2023-08-18,83.57,83.6,82.09,82.57,602813,83.57,83.6,82.09,82.57,602813,0.0,1.0
2023-08-21,83.83,84.14,83.23,83.57,269860,83.83,84.14,83.23,83.57,269860,0.0,1.0
2023-08-22,84.68,84.82,82.98,84.0,383817,84.68,84.82,82.98,84.0,383817,0.0,1.0
2023-08-23,84.66,84.97,83.605,84.76,273375,84.66,84.97,83.605,84.76,273375,0.0,1.0
2023-08-24,84.91,85.29,84.05,84.49,335926,84.91,85.29,84.05,84.49,335926,0.0,1.0
2023-08-25,84.75,85.29,84.52,84.8,429125,84.75,85.29,84.52,84.8,429125,0.0,1.0
2023-08-28,85.77,86.84,85.07,85.07,340174,85.77,86.84,85.07,85.07,340174,0.0,1.0
2023-08-29,88.51,88.79,85.17,85.62,568295,88.51,88.79,85.17,85.62,568295,0.0,1.0
2023-08-30,87.74,89.11,87.65,88.06,568055,87.74,89.11,87.65,88.06,568055,0.0,1.0
2023-08-31,87.36,88.58,87.32,87.82,459472,87.36,88.58,87.32,87.82,459472,0.0,1.0
2023-09-01,87.26,88.265,87.17,88.12,449472,87.26,88.265,87.17,88.12,449472,0.0,1.0
2023-09-05,85.73,87.07,85.1,86.56,550004,85.73,87.07,85.1,86.56,550004,0.0,1.0
2023-09-06,85.07,86.135,85.03,85.58,464206,85.07,86.135,85.03,85.58,464206,0.0,1.0
2023-09-07,83.97,85.0,83.82,84.2,648399,83.97,85.0,83.82,84.2,648399,0.0,1.0
2023-09-08,82.85,84.4,82.025,83.87,367118,82.85,84.4,82.025,83.87,367118,0.0,1.0
2023-09-11,82.7,83.7475,82.48,83.61,218173,82.7,83.7475,82.48,83.61,218173,0.0,1.0
2023-09-12,83.0,83.46,82.19,82.19,256181,83.0,83.46,82.19,82.19,256181,0.0,1.0
2023-09-13,82.62,83.71,82.47,83.23,357799,82.62,83.71,82.47,83.23,357799,0.0,1.0
2023-09-14,83.9,84.1,82.87,82.96,397851,83.9,84.1,82.87,82.96,397851,0.0,1.0
2023-09-15,83.67,84.73,83.26,83.62,758999,83.67,84.73,83.26,83.62,758999,0.0,1.0
2023-09-18,82.77,83.61,82.68,83.61,492411,82.77,83.61,82.68,83.61,492411,0.0,1.0
2023-09-19,82.37,83.07,82.33,82.56,467056,82.37,83.07,82.33,82.56,467056,0.0,1.0
2023-09-20,81.34,82.91,81.08,82.51,510806,81.34,82.91,81.08,82.51,510806,0.0,1.0
2023-09-21,80.13,81.135,79.89,80.82,568990,80.13,81.135,79.89,80.82,568990,0.0,1.0
2023-09-22,81.25,81.55,80.41,80.41,440671,81.25,81.55,80.41,80.41,440671,0.0,1.0
2023-09-25,81.52,81.71,80.82,80.82,488074,81.52,81.71,80.82,80.82,488074,0.0,1.0
2023-09-26,79.0,81.33,78.96,80.99,422908,79.0,81.33,78.96,80.99,422908,0.0,1.0
2023-09-27,78.58,79.85,78.22,79.38,440717,78.58,79.85,78.22,79.38,440717,0.0,1.0
2023-09-28,79.38,79.81,78.51,78.51,485362,79.38,79.81,78.51,78.51,485362,0.0,1.0
2023-09-29,79.38,80.07,79.29,79.85,499202,79.38,80.07,79.29,79.85,499202,0.0,1.0
2023-10-02,79.18,79.74,78.67,79.38,406796,79.18,79.74,78.67,79.38,406796,0.0,1.0
2023-10-03,77.07,78.685,76.82,78.51,339423,77.07,78.685,76.82,78.51,339423,0.0,1.0
2023-10-04,77.38,78.02,76.39,77.26,427303,77.38,78.02,76.39,77.26,427303,0.0,1.0
2023-10-05,76.92,77.67,75.945,76.9,585202,76.92,77.67,75.945,76.9,585202,0.0,1.0
2023-10-06,77.09,77.3,76.26,76.88,842329,77.09,77.3,76.26,76.88,842329,0.0,1.0
2023-10-09,75.01,76.73,74.01,76.01,729376,75.01,76.73,74.01,76.01,729376,0.0,1.0
2023-10-10,77.49,77.5,75.04,75.45,505347,77.49,77.5,75.04,75.45,505347,0.0,1.0
2023-10-11,75.88,78.2,75.44,77.5,446854,75.88,78.2,75.44,77.5,446854,0.0,1.0
2023-10-12,74.42,76.21,73.86,75.81,584653,74.42,76.21,73.86,75.81,584653,0.0,1.0
2023-10-13,73.93,74.91,73.84,74.31,589021,73.93,74.91,73.84,74.31,589021,0.0,1.0
2023-10-16,76.29,76.51,74.73,75.18,565906,76.29,76.51,74.73,75.18,565906,0.0,1.0
2023-10-17,77.53,77.95,75.85,75.97,795149,77.53,77.95,75.85,75.97,795149,0.0,1.0
2023-10-18,76.53,76.825,75.255,76.69,469813,76.53,76.825,75.255,76.69,469813,0.0,1.0
2023-10-19,76.95,77.77,75.98,76.22,826959,76.95,77.77,75.98,76.22,826959,0.0,1.0
2023-10-20,83.82,86.765,81.05,85.33,1560040,83.82,86.765,81.05,85.33,1560040,0.0,1.0
2023-10-23,80.4,83.76,80.21,83.65,770937,80.4,83.76,80.21,83.65,770937,0.0,1.0
2023-10-24,81.45,82.13,80.37,81.06,420687,81.45,82.13,80.37,81.06,420687,0.0,1.0
2023-10-25,78.32,81.14,77.485,80.4,701862,78.32,81.14,77.485,80.4,701862,0.0,1.0
2023-10-26,79.22,79.84,77.78,78.63,807974,79.22,79.84,77.78,78.63,807974,0.0,1.0
2023-10-27,77.52,79.65,77.265,79.23,468909,77.52,79.65,77.265,79.23,468909,0.0,1.0
2023-10-30,76.18,78.77,76.0,78.42,265144,76.18,78.77,76.0,78.42,265144,0.0,1.0
2023-10-31,76.84,77.06,75.84,76.27,334649,76.84,77.06,75.84,76.27,334649,0.0,1.0
2023-11-01,76.07,77.26,75.41,76.82,292704,76.07,77.26,75.41,76.82,292704,0.0,1.0
2023-11-02,79.41,79.535,76.82,77.14,419308,79.41,79.535,76.82,77.14,419308,0.0,1.0
2023-11-03,80.86,81.595,79.6201,80.36,315402,80.86,81.595,79.6201,80.36,315402,0.0,1.0
2023-11-06,80.61,81.06,79.82,80.83,315495,80.61,81.06,79.82,80.83,315495,0.0,1.0
2023-11-07,80.7,81.51,80.385,80.67,250180,80.7,81.51,80.385,80.67,250180,0.0,1.0
2023-11-08,81.28,82.325,80.12,80.58,328920,81.28,82.325,80.12,80.58,328920,0.0,1.0
2023-11-09,80.19,81.95,80.07,81.95,291067,80.19,81.95,80.07,81.95,291067,0.0,1.0
2023-11-10,81.5,81.58,79.5,80.3,265451,81.5,81.58,79.5,80.3,265451,0.0,1.0
2023-11-13,79.83,81.58,79.81,81.18,287174,79.83,81.58,79.81,81.18,287174,0.0,1.0
2023-11-14,83.17,84.465,81.95,82.13,279905,83.17,84.465,81.95,82.13,279905,0.0,1.0
2023-11-15,83.83,84.865,83.06,83.06,315655,83.83,84.865,83.06,83.06,315655,0.0,1.0
2023-11-16,82.57,83.88,81.99,83.67,244317,82.57,83.88,81.99,83.67,244317,0.0,1.0
2023-11-17,84.69,84.95,82.65,83.23,439430,84.69,84.95,82.65,83.23,439430,0.0,1.0
2023-11-20,87.48,88.24,84.4,84.74,756386,87.48,88.24,84.4,84.74,756386,0.0,1.0
2023-11-21,86.4,87.29,85.885,87.19,333962,86.4,87.29,85.885,87.19,333962,0.0,1.0
2023-11-22,87.51,88.51,86.43,87.03,390402,87.51,88.51,86.43,87.03,390402,0.0,1.0
2023-11-24,87.39,87.96,86.92,86.93,88755,87.39,87.96,86.92,86.93,88755,0.0,1.0
2023-11-27,87.23,88.435,86.43,86.99,401923,87.23,88.435,86.43,86.99,401923,0.0,1.0
2023-11-28,87.93,88.3,86.26,86.98,420109,87.93,88.3,86.26,86.98,420109,0.0,1.0
2023-11-29,87.12,88.95,87.07,88.75,287668,87.12,88.95,87.07,88.75,287668,0.0,1.0
2023-11-30,87.22,88.2,86.51,87.25,349788,87.22,88.2,86.51,87.25,349788,0.0,1.0
2023-12-01,89.12,89.215,86.71,87.11,310496,89.12,89.215,86.71,87.11,310496,0.0,1.0
2023-12-04,89.4,89.89,88.47,88.8,392927,89.4,89.89,88.47,88.8,392927,0.0,1.0
2023-12-05,89.02,89.87,87.845,89.03,313721,89.02,89.87,87.845,89.03,313721,0.0,1.0
2023-12-06,89.92,91.435,88.525,89.43,375049,89.92,91.435,88.525,89.43,375049,0.0,1.0
2023-12-07,89.93,90.61,89.3038,89.85,247522,89.93,90.61,89.3038,89.85,247522,0.0,1.0
2023-12-08,90.82,90.94,89.455,89.73,483871,90.82,90.94,89.455,89.73,483871,0.0,1.0
2023-12-11,91.63,92.08,90.41,90.41,372355,91.63,92.08,90.41,90.41,372355,0.0,1.0
2023-12-12,91.66,92.035,91.39,91.96,279054,91.66,92.035,91.39,91.96,279054,0.0,1.0
2023-12-13,93.93,93.94,90.92,91.6,487855,93.93,93.94,90.92,91.6,487855,0.0,1.0
2023-12-14,94.195,95.46,92.29,94.5,510961,94.195,95.46,92.29,94.5,510961,0.0,1.0
2023-12-15,94.95,95.25,93.21,94.0,1185779,94.95,95.25,93.21,94.0,1185779,0.0,1.0
2023-12-18,95.58,95.91,94.2332,94.94,420486,95.58,95.91,94.2332,94.94,420486,0.0,1.0
2023-12-19,100.18,100.4175,95.0835,95.7,628983,100.18,100.4175,95.0835,95.7,628983,0.0,1.0
2023-12-20,100.52,102.18,99.94,99.94,633203,100.52,102.18,99.94,99.94,633203,0.0,1.0
2023-12-21,102.25,102.61,100.98,101.26,333917,102.25,102.61,100.98,101.26,333917,0.0,1.0
2023-12-22,101.97,103.0183,100.9268,102.6,318969,101.97,103.0183,100.9268,102.6,318969,0.0,1.0
2023-12-26,102.84,102.95,101.735,102.44,229320,102.84,102.95,101.735,102.44,229320,0.0,1.0
2023-12-27,103.09,103.6,101.91,103.0,167298,103.09,103.6,101.91,103.0,167298,0.0,1.0
2023-12-28,102.53,103.385,102.19,102.78,148028,102.53,103.385,102.19,102.78,148028,0.0,1.0
2023-12-29,101.49,102.485,101.28,102.2,176231,101.49,102.485,101.28,102.2,176231,0.0,1.0
2024-01-02,100.59,101.245,100.09,101.04,296327,100.59,101.245,100.09,101.04,296327,0.0,1.0
2024-01-03,96.73,99.9,96.21,99.26,382300,96.73,99.9,96.21,99.26,382300,0.0,1.0
2024-01-04,97.27,97.43,96.045,96.75,346477,97.27,97.43,96.045,96.75,346477,0.0,1.0
2024-01-05,98.23,98.67,96.71,96.71,246836,98.23,98.67,96.71,96.71,246836,0.0,1.0
2024-01-08,100.24,100.41,98.62,98.62,173642,100.24,100.41,98.62,98.62,173642,0.0,1.0
2024-01-09,99.23,100.27,97.93,99.08,177192,99.23,100.27,97.93,99.08,177192,0.0,1.0
2024-01-10,99.0,99.92,98.215,99.26,125567,99.0,99.92,98.215,99.26,125567,0.0,1.0
2024-01-11,99.16,99.25,97.39,98.59,206767,99.16,99.25,97.39,98.59,206767,0.0,1.0
2024-01-12,99.5,100.59,98.94,100.59,121855,99.5,100.59,98.94,100.59,121855,0.0,1.0
2024-01-16,99.1,99.555,97.92,98.51,257755,99.1,99.555,97.92,98.51,257755,0.0,1.0
2024-01-17,97.96,98.54,97.32,97.57,160334,97.96,98.54,97.32,97.57,160334,0.0,1.0
2024-01-18,98.76,98.975,97.31,98.74,144563,98.76,98.975,97.31,98.74,144563,0.0,1.0
2024-01-19,99.69,99.72,97.95,99.1,171791,99.69,99.72,97.95,99.1,171791,0.0,1.0
2024-01-22,101.16,101.35,99.5,100.65,214784,101.16,101.35,99.5,100.65,214784,0.0,1.0
2024-01-23,100.44,102.23,99.83,102.23,165837,100.44,102.23,99.83,102.23,165837,0.0,1.0
2024-01-24,97.87,100.86,97.42,100.86,527169,97.87,100.86,97.42,100.86,527169,0.0,1.0
2024-01-25,99.08,99.55,97.75,99.01,326721,99.08,99.55,97.75,99.01,326721,0.0,1.0
2024-01-26,99.41,100.14,98.44,99.33,323834,99.41,100.14,98.44,99.33,323834,0.0,1.0
2024-01-29,101.24,101.35,99.18,99.55,143835,101.24,101.35,99.18,99.55,143835,0.0,1.0
2024-01-30,100.96,101.35,99.9,100.54,250477,100.96,101.35,99.9,100.54,250477,0.0,1.0
2024-01-31,99.65,101.7805,99.43,100.77,224951,99.65,101.7805,99.43,100.77,224951,0.0,1.0
2024-02-01,104.2,104.37,100.9975,102.81,408500,104.2,104.37,100.9975,102.81,408500,0.0,1.0
2024-02-02,103.02,103.51,102.27,103.51,208583,103.02,103.51,102.27,103.51,208583,0.0,1.0
2024-02-05,102.23,102.98,101.14,101.94,227482,102.23,102.98,101.14,101.94,227482,0.0,1.0
2024-02-06,102.94,103.62,101.8825,101.95,369645,102.94,103.62,101.8825,101.95,369645,0.0,1.0
2024-02-07,103.54,106.45,100.275,105.53,766731,103.54,106.45,100.275,105.53,766731,0.0,1.0
2024-02-08,101.09,103.765,100.5,102.92,588548,101.09,103.765,100.5,102.92,588548,0.0,1.0
2024-02-09,103.9,104.02,101.095,101.4,480585,103.9,104.02,101.095,101.4,480585,0.0,1.0
2024-02-12,107.36,107.58,103.58,103.58,521066,107.36,107.58,103.58,103.58,521066,0.0,1.0
2024-02-13,104.95,106.835,103.92,105.26,307606,104.95,106.835,103.92,105.26,307606,0.0,1.0
2024-02-14,109.63,109.745,105.855,106.22,484071,109.63,109.745,105.855,106.22,484071,0.0,1.0
2024-02-15,110.44,111.2,109.56,110.08,290933,110.44,111.2,109.56,110.08,290933,0.0,1.0
2024-02-16,108.43,110.68,108.09,109.92,215923,108.43,110.68,108.09,109.92,215923,0.0,1.0
2024-02-20,107.74,107.84,105.9831,107.27,248216,107.74,107.84,105.9831,107.27,248216,0.0,1.0
2024-02-21,106.39,107.84,105.02,107.52,206051,106.39,107.84,105.02,107.52,206051,0.0,1.0
2024-02-22,107.17,108.29,106.16,107.17,221638,107.17,108.29,106.16,107.17,221638,0.0,1.0
2024-02-23,108.08,108.66,107.44,107.85,173810,108.08,108.66,107.44,107.85,173810,0.0,1.0
2024-02-26,107.45,109.115,107.44,107.44,177020,107.45,109.115,107.44,107.44,177020,0.0,1.0
2024-02-27,108.47,108.7,107.39,108.0,214825,108.47,108.7,107.39,108.0,214825,0.0,1.0
2024-02-28,109.01,109.65,107.75,108.11,308695,109.01,109.65,107.75,108.11,308695,0.0,1.0
2024-02-29,109.44,109.7899,108.0964,109.73,327567,109.44,109.7899,108.0964,109.73,327567,0.0,1.0
2024-03-01,108.8,109.54,108.3912,109.45,172502,108.8,109.54,108.3912,109.45,172502,0.0,1.0
2024-03-04,109.66,110.32,107.87,109.14,317438,109.66,110.32,107.87,109.14,317438,0.0,1.0
2024-03-05,108.76,109.88,107.68,109.02,224841,108.76,109.88,107.68,109.02,224841,0.0,1.0
2024-03-06,111.2,111.37,109.34,109.99,230362,111.2,111.37,109.34,109.99,230362,0.0,1.0
2024-03-07,112.19,112.595,110.56,111.98,363998,112.19,112.595,110.56,111.98,363998,0.0,1.0
2024-03-08,111.57,113.13,111.49,112.31,238967,111.57,113.13,111.49,112.31,238967,0.0,1.0
2024-03-11,111.85,113.79,111.47,111.47,252351,111.85,113.79,111.47,111.47,252351,0.0,1.0
2024-03-12,109.46,112.245,108.39,111.85,261835,109.46,112.245,108.39,111.85,261835,0.0,1.0
2024-03-13,106.44,109.735,106.22,108.98,384112,106.44,109.735,106.22,108.98,384112,0.0,1.0
2024-03-14,108.93,108.99,105.93,106.43,363782,108.93,108.99,105.93,106.43,363782,0.0,1.0
2024-03-15,107.89,109.56,106.85,108.07,587267,107.89,109.56,106.85,108.07,587267,0.0,1.0
2024-03-18,106.91,108.56,106.89,107.92,298074,106.91,108.56,106.89,107.92,298074,0.0,1.0
2024-03-19,107.87,108.39,106.26,106.26,255526,107.87,108.39,106.26,106.26,255526,0.0,1.0
2024-03-20,108.63,108.66,106.93,108.3,260032,108.63,108.66,106.93,108.3,260032,0.0,1.0
2024-03-21,110.0,110.71,108.5971,109.2,241507,110.0,110.71,108.5971,109.2,241507,0.0,1.0
2024-03-22,108.68,110.83,108.12,109.73,162051,108.68,110.83,108.12,109.73,162051,0.0,1.0
2024-03-25,108.79,109.0,108.08,108.51,137204,108.79,109.0,108.08,108.51,137204,0.0,1.0
2024-03-26,109.12,110.14,108.42,109.68,174524,109.12,110.14,108.42,109.68,174524,0.0,1.0
2024-03-27,111.17,111.19,109.8,109.95,200521,111.17,111.19,109.8,109.95,200521,0.0,1.0
2024-03-28,109.93,111.82,108.84,111.02,279268,109.93,111.82,108.84,111.02,279268,0.0,1.0
2024-04-01,108.68,110.0,108.3225,110.0,297350,108.68,110.0,108.3225,110.0,297350,0.0,1.0
2024-04-02,107.29,107.75,106.18,107.75,244232,107.29,107.75,106.18,107.75,244232,0.0,1.0
2024-04-03,106.92,108.14,106.8,106.89,281716,106.92,108.14,106.8,106.89,281716,0.0,1.0
2024-04-04,106.69,108.3828,106.32,107.0,211406,106.69,108.3828,106.32,107.0,211406,0.0,1.0
2024-04-05,108.12,108.3199,106.33,106.33,167962,108.12,108.3199,106.33,106.33,167962,0.0,1.0
2024-04-08,108.92,109.03,108.005,108.9,119076,108.92,109.03,108.005,108.9,119076,0.0,1.0
2024-04-09,110.37,110.57,108.74,109.4,221008,110.37,110.57,108.74,109.4,221008,0.0,1.0
2024-04-10,106.06,108.8,105.77,108.8,349256,106.06,108.8,105.77,108.8,349256,0.0,1.0
2024-04-11,106.17,107.065,104.16,106.27,366107,106.17,107.065,104.16,106.27,366107,0.0,1.0
2024-04-12,104.16,106.2,103.405,105.36,228040,104.16,106.2,103.405,105.36,228040,0.0,1.0
2024-04-15,101.76,104.95,100.935,104.55,275075,101.76,104.95,100.935,104.55,275075,0.0,1.0
2024-04-16,101.61,102.61,100.51,101.09,248514,101.61,102.61,100.51,101.09,248514,0.0,1.0
2024-04-17,101.22,104.2725,101.22,102.53,138578,101.22,104.2725,101.22,102.53,138578,0.0,1.0
2024-04-18,101.81,102.61,100.92,101.4,250949,101.81,102.61,100.92,101.4,250949,0.0,1.0
2024-04-19,103.04,103.19,101.84,102.04,208626,103.04,103.19,101.84,102.04,208626,0.0,1.0
2024-04-22,103.89,105.31,103.07,104.17,269467,103.89,105.31,103.07,104.17,269467,0.0,1.0
2024-04-23,105.81,106.41,104.3,104.3,203757,105.81,106.41,104.3,104.3,203757,0.0,1.0
2024-04-24,105.67,106.4,104.695,105.01,225150,105.67,106.4,104.695,105.01,225150,0.0,1.0
2024-04-25,103.61,105.87,102.35,104.71,216182,103.61,105.87,102.35,104.71,216182,0.0,1.0
2024-04-26,103.83,105.17,103.47,103.88,205624,103.83,105.17,103.47,103.88,205624,0.0,1.0
2024-04-29,104.65,105.33,103.89,103.89,257251,104.65,105.33,103.89,103.89,257251,0.0,1.0
2024-04-30,102.68,104.35,102.54,104.1,308713,102.68,104.35,102.54,104.1,308713,0.0,1.0
2024-05-01,104.37,114.0,101.5,114.0,729298,104.37,114.0,101.5,114.0,729298,0.0,1.0
2024-05-02,107.08,107.11,103.895,105.07,469560,107.08,107.11,103.895,105.07,469560,0.0,1.0
2024-05-03,110.24,110.38,108.06,108.47,285392,110.24,110.38,108.06,108.47,285392,0.0,1.0
2024-05-06,112.41,113.41,111.0,111.0,421752,112.41,113.41,111.0,111.0,421752,0.0,1.0
2024-05-07,112.41,114.7,111.84,112.97,444770,112.41,114.7,111.84,112.97,444770,0.0,1.0
2024-05-08,112.59,113.21,111.67,111.67,298827,112.59,113.21,111.67,111.67,298827,0.0,1.0
2024-05-09,114.29,114.34,111.89,112.41,223922,114.29,114.34,111.89,112.41,223922,0.0,1.0
2024-05-10,114.08,114.91,113.51,114.76,204060,114.08,114.91,113.51,114.76,204060,0.0,1.0
2024-05-13,114.07,115.88,113.87,114.56,264425,114.07,115.88,113.87,114.56,264425,0.0,1.0
2024-05-14,114.95,115.59,113.76,114.96,328008,114.95,115.59,113.76,114.96,328008,0.0,1.0
2024-05-15,115.11,116.56,114.52,116.09,212054,115.11,116.56,114.52,116.09,212054,0.0,1.0
2024-05-16,115.27,115.67,114.285,114.91,183335,115.27,115.67,114.285,114.91,183335,0.0,1.0
2024-05-17,115.49,115.83,114.765,115.83,227735,115.49,115.83,114.765,115.83,227735,0.0,1.0
2024-05-20,114.89,115.78,114.5,115.6,142798,114.89,115.78,114.5,115.6,142798,0.0,1.0
2024-05-21,114.15,114.92,113.78,114.5,185722,114.15,114.92,113.78,114.5,185722,0.0,1.0
2024-05-22,115.34,116.22,113.41,113.41,343672,115.34,116.22,113.41,113.41,343672,0.0,1.0
2024-05-23,114.01,116.15,113.21,115.69,156950,114.01,116.15,113.21,115.69,156950,0.0,1.0
2024-05-24,115.02,115.48,114.23,114.52,144569,115.02,115.48,114.23,114.52,144569,0.0,1.0
2024-05-28,112.55,115.03,112.16,115.03,258909,112.55,115.03,112.16,115.03,258909,0.0,1.0
2024-05-29,111.13,111.84,110.64,111.06,208166,111.13,111.84,110.64,111.06,208166,0.0,1.0
2024-05-30,113.81,113.92,111.47,111.68,192704,113.81,113.92,111.47,111.68,192704,0.0,1.0
2024-05-31,116.58,116.89,113.965,114.3,393795,116.58,116.89,113.965,114.3,393795,0.0,1.0
2024-06-03,116.03,117.66,114.945,116.88,375240,116.03,117.66,114.945,116.88,375240,0.0,1.0
2024-06-04,115.69,116.625,114.7786,115.3,348146,115.69,116.625,114.7786,115.3,348146,0.0,1.0
2024-06-05,114.76,116.32,113.62,116.32,156969,114.76,116.32,113.62,116.32,156969,0.0,1.0
2024-06-06,113.23,115.56,113.1211,114.13,157308,113.23,115.56,113.1211,114.13,157308,0.0,1.0
2024-06-07,112.49,113.36,112.28,112.57,115985,112.49,113.36,112.28,112.57,115985,0.0,1.0
2024-06-10,111.2,111.72,110.595,111.4,248389,111.2,111.72,110.595,111.4,248389,0.0,1.0
2024-06-11,110.01,110.64,109.07,110.64,186982,110.01,110.64,109.07,110.64,186982,0.0,1.0
2024-06-12,110.64,113.41,110.425,112.1,184505,110.64,113.41,110.425,112.1,184505,0.0,1.0
2024-06-13,108.81,110.37,108.44,110.37,219222,108.81,110.37,108.44,110.37,219222,0.0,1.0
2024-06-14,106.76,107.63,105.79,107.51,246457,106.76,107.63,105.79,107.51,246457,0.0,1.0
2024-06-17,107.23,107.56,105.83,106.29,224344,107.23,107.56,105.83,106.29,224344,0.0,1.0
2024-06-18,105.99,107.72,105.81,106.85,300682,105.99,107.72,105.81,106.85,300682,0.0,1.0
2024-06-20,107.8,108.26,105.08,105.47,322976,107.8,108.26,105.08,105.47,322976,0.0,1.0
2024-06-21,110.22,110.69,108.145,108.35,704272,110.22,110.69,108.145,108.35,704272,0.0,1.0
2024-06-24,110.56,111.62,110.0,110.34,529116,110.56,111.62,110.0,110.34,529116,0.0,1.0
2024-06-25,107.74,110.54,106.95,110.54,473159,107.74,110.54,106.95,110.54,473159,0.0,1.0
2024-06-26,106.43,108.07,106.0,107.09,377280,106.43,108.07,106.0,107.09,377280,0.0,1.0
2024-06-27,106.31,106.55,104.92,106.33,286494,106.31,106.55,104.92,106.33,286494,0.0,1.0
2024-06-28,103.5,106.72,102.99,106.72,1188411,103.5,106.72,102.99,106.72,1188411,0.0,1.0
2024-07-01,102.18,104.64,101.25,104.17,451105,102.18,104.64,101.25,104.17,451105,0.0,1.0
2024-07-02,103.35,103.46,102.28,102.39,283927,103.35,103.46,102.28,102.39,283927,0.0,1.0
2024-07-03,102.97,103.64,102.37,103.64,239101,102.97,103.64,102.37,103.64,239101,0.0,1.0
2024-07-05,102.11,103.33,101.2001,102.63,568389,102.11,103.33,101.2001,102.63,568389,0.0,1.0
2024-07-08,102.28,103.77,101.16,102.89,379213,102.28,103.77,101.16,102.89,379213,0.0,1.0
2024-07-09,100.58,102.785,100.3,102.23,391115,100.58,102.785,100.3,102.23,391115,0.0,1.0
2024-07-10,100.1,101.88,98.88,100.59,293618,100.1,101.88,98.88,100.59,293618,0.0,1.0
2024-07-11,102.77,103.33,100.85,101.16,358377,102.77,103.33,100.85,101.16,358377,0.0,1.0
2024-07-12,103.27,103.945,101.84,102.96,379175,103.27,103.945,101.84,102.96,379175,0.0,1.0
2024-07-15,104.49,105.83,102.8,103.5,309597,104.49,105.83,102.8,103.5,309597,0.0,1.0
2024-07-16,108.63,108.88,104.43,105.31,599641,108.63,108.88,104.43,105.31,599641,0.0,1.0
2024-07-17,107.53,109.04,107.066,107.51,297022,107.53,109.04,107.066,107.51,297022,0.0,1.0
2024-07-18,105.23,108.98,104.75,107.44,599036,105.23,108.98,104.75,107.44,599036,0.0,1.0
2024-07-19,101.82,102.23,93.25,96.84,1550569,101.82,102.23,93.25,96.84,1550569,0.0,1.0
2024-07-22,102.84,104.4,101.26,102.86,507556,102.84,104.4,101.26,102.86,507556,0.0,1.0
2024-07-23,101.15,102.72,100.64,102.47,432100,101.15,102.72,100.64,102.47,432100,0.0,1.0
2024-07-24,98.23,101.53,98.12,100.73,393787,98.23,101.53,98.12,100.73,393787,0.0,1.0
2024-07-25,98.39,100.13,97.45,98.37,362079,98.39,100.13,97.45,98.37,362079,0.0,1.0
2024-07-26,100.01,100.86,98.89,99.27,202816,100.01,100.86,98.89,99.27,202816,0.0,1.0
2024-07-29,100.29,101.065,99.67,99.67,194256,100.29,101.065,99.67,99.67,194256,0.0,1.0
2024-07-30,101.4,102.895,100.89,101.01,385765,101.4,102.895,100.89,101.01,385765,0.0,1.0
2024-07-31,101.99,103.69,100.9501,101.86,223841,101.99,103.69,100.9501,101.86,223841,0.0,1.0
2024-08-01,99.53,102.78,98.81,102.13,233315,99.53,102.78,98.81,102.13,233315,0.0,1.0
2024-08-02,96.05,97.42,95.31,97.18,262262,96.05,97.42,95.31,97.18,262262,0.0,1.0
2024-08-05,92.68,94.45,91.07,92.44,389066,92.68,94.45,91.07,92.44,389066,0.0,1.0
2024-08-06,93.62,95.25,92.4576,92.64,421116,93.62,95.25,92.4576,92.64,421116,0.0,1.0
2024-08-07,95.89,98.02,95.775,95.81,379809,95.89,98.02,95.775,95.81,379809,0.0,1.0
2024-08-08,97.73,99.87,96.42,96.77,405659,97.73,99.87,96.42,96.77,405659,0.0,1.0
2024-08-09,97.8,98.29,96.45,97.41,291191,97.8,98.29,96.45,97.41,291191,0.0,1.0
2024-08-12,97.06,98.35,96.82,98.09,370244,97.06,98.35,96.82,98.09,370244,0.0,1.0
2024-08-13,100.32,101.06,97.24,97.53,462572,100.32,101.06,97.24,97.53,462572,0.0,1.0
2024-08-14,99.68,100.855,99.19,100.72,269370,99.68,100.855,99.19,100.72,269370,0.0,1.0
2024-08-15,101.37,101.99,100.8224,101.52,165360,101.37,101.99,100.8224,101.52,165360,0.0,1.0
2024-08-16,103.01,103.74,101.45,101.45,361763,103.01,103.74,101.45,101.45,361763,0.0,1.0
2024-08-19,103.46,103.74,102.78,103.02,312359,103.46,103.74,102.78,103.02,312359,0.0,1.0
2024-08-20,102.52,104.0,102.38,103.55,220286,102.52,104.0,102.38,103.55,220286,0.0,1.0
2024-08-21,104.17,104.66,102.21,103.47,226497,104.17,104.66,102.21,103.47,226497,0.0,1.0
2024-08-22,103.29,105.05,103.1,104.46,255728,103.29,105.05,103.1,104.46,255728,0.0,1.0
2024-08-23,105.72,106.46,104.01,104.35,332759,105.72,106.46,104.01,104.35,332759,0.0,1.0
2024-08-26,105.25,106.99,105.07,106.32,226265,105.25,106.99,105.07,106.32,226265,0.0,1.0
2024-08-27,106.01,106.38,104.39,104.9,174300,106.01,106.38,104.39,104.9,174300,0.0,1.0
2024-08-28,105.38,106.59,104.88,105.51,198096,105.38,106.59,104.88,105.51,198096,0.0,1.0
2024-08-29,106.93,107.93,105.2,106.42,191002,106.93,107.93,105.2,106.42,191002,0.0,1.0
2024-08-30,107.91,108.04,106.34,107.6,232987,107.91,108.04,106.34,107.6,232987,0.0,1.0
2024-09-03,105.09,108.415,104.96,106.82,381965,105.09,108.415,104.96,106.82,381965,0.0,1.0
2024-09-04,104.76,106.355,104.26,104.93,466585,104.76,106.355,104.26,104.93,466585,0.0,1.0
2024-09-05,102.42,105.555,102.33,105.38,255635,102.42,105.555,102.33,105.38,255635,0.0,1.0
2024-09-06,99.78,103.44,99.65,102.62,324557,99.78,103.44,99.65,102.62,324557,0.0,1.0
2024-09-09,98.65,100.72,98.03,100.24,419558,98.65,100.72,98.03,100.24,419558,0.0,1.0
2024-09-10,96.63,98.495,95.94,98.26,344229,96.63,98.495,95.94,98.26,344229,0.0,1.0
2024-09-11,97.21,97.41,94.8,96.8,337081,97.21,97.41,94.8,96.8,337081,0.0,1.0
2024-09-12,96.95,97.87,96.74,97.55,235577,96.95,97.87,96.74,97.55,235577,0.0,1.0
2024-09-13,98.98,99.87,98.08,98.08,267674,98.98,99.87,98.08,98.08,267674,0.0,1.0
2024-09-16,98.59,99.86,98.07,99.31,277797,98.59,99.86,98.07,99.31,277797,0.0,1.0
2024-09-17,99.81,100.5645,98.69,99.51,354186,99.81,100.5645,98.69,99.51,354186,0.0,1.0
2024-09-18,99.83,101.88,99.37,100.15,254126,99.83,101.88,99.37,100.15,254126,0.0,1.0
2024-09-19,100.45,102.05,100.03,101.81,212877,100.45,102.05,100.03,101.81,212877,0.0,1.0
2024-09-20,100.66,101.605,98.81,99.98,681023,100.66,101.605,98.81,99.98,681023,0.0,1.0
2024-09-23,102.22,102.23,100.3085,101.05,291502,102.22,102.23,100.3085,101.05,291502,0.0,1.0
2024-09-24,100.39,102.96,100.36,102.49,250397,100.39,102.96,100.36,102.49,250397,0.0,1.0
2024-09-25,96.72,100.2,96.41,100.2,364266,96.72,100.2,96.41,100.2,364266,0.0,1.0
2024-09-26,99.02,99.64,97.71,97.86,238333,99.02,99.64,97.71,97.86,238333,0.0,1.0
2024-09-27,100.03,101.465,99.23,100.2,205715,100.03,101.465,99.23,100.2,205715,0.0,1.0
2024-09-30,99.23,100.1291,98.25,99.55,255235,99.23,100.1291,98.25,99.55,255235,0.0,1.0
2024-10-01,98.79,100.205,98.13,99.8,265676,98.79,100.205,98.13,99.8,265676,0.0,1.0
2024-10-02,97.6,99.26,96.88,98.45,278662,97.6,99.26,96.88,98.45,278662,0.0,1.0
2024-10-03,96.34,97.73,95.68,97.36,437373,96.34,97.73,95.68,97.36,437373,0.0,1.0
2024-10-04,97.72,98.035,96.505,97.75,300472,97.72,98.035,96.505,97.75,300472,0.0,1.0
2024-10-07,96.07,98.58,95.35,98.58,341259,96.07,98.58,95.35,98.58,341259,0.0,1.0
2024-10-08,96.03,97.17,95.47,95.96,296638,96.03,97.17,95.47,95.96,296638,0.0,1.0
2024-10-09,96.07,96.83,95.92,96.0,235964,96.07,96.83,95.92,96.0,235964,0.0,1.0
2024-10-10,96.43,96.53,94.79,95.4,317019,96.43,96.53,94.79,95.4,317019,0.0,1.0
2024-10-11,98.21,99.19,96.41,96.41,354980,98.21,99.19,96.41,96.41,354980,0.0,1.0
2024-10-14,99.03,99.405,97.43,98.26,275149,99.03,99.405,97.43,98.26,275149,0.0,1.0
2024-10-15,99.07,100.79,99.0,99.13,198778,99.07,100.79,99.0,99.13,198778,0.0,1.0
2024-10-16,99.59,100.72,99.39,99.39,186359,99.59,100.72,99.39,99.39,186359,0.0,1.0
2024-10-17,99.07,99.83,98.73,99.75,138986,99.07,99.83,98.73,99.75,138986,0.0,1.0
2024-10-18,98.66,98.74,97.56,98.23,189495,98.66,98.74,97.56,98.23,189495,0.0,1.0
2024-10-21,97.54,98.685,97.275,98.55,159300,97.54,98.685,97.275,98.55,159300,0.0,1.0
2024-10-22,97.06,97.21,96.0921,96.93,225972,97.06,97.21,96.0921,96.93,225972,0.0,1.0
2024-10-23,99.09,99.625,96.55,96.55,493418,99.09,99.625,96.55,96.55,493418,0.0,1.0
2024-10-24,102.26,102.47,96.0,99.04,630298,102.26,102.47,96.0,99.04,630298,0.0,1.0
2024-10-25,100.5,103.0,99.15,102.26,399843,100.5,103.0,99.15,102.26,399843,0.0,1.0
2024-10-28,101.58,103.15,100.61,101.5,270743,101.58,103.15,100.61,101.5,270743,0.0,1.0
2024-10-29,98.46,101.1,98.41,100.75,344656,98.46,101.1,98.41,100.75,344656,0.0,1.0
2024-10-30,98.22,100.86,98.101,98.47,328349,98.22,100.86,98.101,98.47,328349,0.0,1.0
2024-10-31,98.47,99.36,97.09,98.24,340289,98.47,99.36,97.09,98.24,340289,0.0,1.0
2024-11-01,98.44,99.51,97.94,98.17,207272,98.44,99.51,97.94,98.17,207272,0.0,1.0
2024-11-04,100.09,100.6,98.44,98.44,220091,100.09,100.6,98.44,98.44,220091,0.0,1.0
2024-11-05,101.33,101.402,98.5,99.44,204676,101.33,101.402,98.5,99.44,204676,0.0,1.0
2024-11-06,102.46,104.9382,96.21,104.36,556338,102.46,104.9382,96.21,104.36,556338,0.0,1.0
2024-11-07,103.5,103.83,101.97,102.49,342780,103.5,103.83,101.97,102.49,342780,0.0,1.0
2024-11-08,101.98,104.33,101.76,103.61,215419,101.98,104.33,101.76,103.61,215419,0.0,1.0
2024-11-11,104.61,104.74,102.5,102.5,235973,104.61,104.74,102.5,102.5,235973,0.0,1.0
2024-11-12,103.8,105.0,102.5,103.95,176298,103.8,105.0,102.5,103.95,176298,0.0,1.0
2024-11-13,103.78,104.46,103.315,103.33,245135,103.78,104.46,103.315,103.33,245135,0.0,1.0
2024-11-14,102.19,105.0,101.24,104.56,258710,102.19,105.0,101.24,104.56,258710,0.0,1.0
2024-11-15,101.88,102.63,101.33,102.12,216677,101.88,102.63,101.33,102.12,216677,0.0,1.0
2024-11-18,101.62,102.3196,100.92,101.94,253372,101.62,102.3196,100.92,101.94,253372,0.0,1.0
2024-11-19,100.98,101.94,99.945,100.54,244815,100.98,101.94,99.945,100.54,244815,0.0,1.0
2024-11-20,103.43,103.62,100.845,100.89,230215,103.43,103.62,100.845,100.89,230215,0.0,1.0
2024-11-21,104.92,105.35,102.995,103.98,186978,104.92,105.35,102.995,103.98,186978,0.0,1.0
2024-11-22,105.51,106.53,104.82,105.2,223628,105.51,106.53,104.82,105.2,223628,0.0,1.0
2024-11-25,106.61,108.11,106.27,106.54,350730,106.61,108.11,106.27,106.54,350730,0.0,1.0
2024-11-26,105.43,106.8,104.19,106.49,212728,105.43,106.8,104.19,106.49,212728,0.0,1.0
2024-11-27,105.18,106.48,105.11,106.29,160878,105.18,106.48,105.11,106.29,160878,0.0,1.0
2024-11-29,105.13,106.1,104.86,105.32,142675,105.13,106.1,104.86,105.32,142675,0.0,1.0
2024-12-02,105.29,105.78,104.0,104.86,195874,105.29,105.78,104.0,104.86,195874,0.0,1.0
2024-12-03,105.47,105.91,103.74,105.28,275931,105.47,105.91,103.74,105.28,275931,0.0,1.0
2024-12-04,104.36,108.71,103.9,105.54,165172,104.36,108.71,103.9,105.54,165172,0.0,1.0
2024-12-05,103.75,104.59,103.0,104.17,166715,103.75,104.59,103.0,104.17,166715,0.0,1.0
2024-12-06,103.39,104.12,102.1,103.93,175924,103.39,104.12,102.1,103.93,175924,0.0,1.0
2024-12-09,103.62,104.17,102.69,103.71,362495,103.62,104.17,102.69,103.71,362495,0.0,1.0
2024-12-10,104.18,104.9,101.0849,103.44,252053,104.18,104.9,101.0849,103.44,252053,0.0,1.0
2024-12-11,104.92,105.27,102.875,104.34,186869,104.92,105.27,102.875,104.34,186869,0.0,1.0
2024-12-12,103.4,105.2,103.12,105.2,135939,103.4,105.2,103.12,105.2,135939,0.0,1.0
2024-12-13,103.46,105.435,102.4,103.0,243973,103.46,105.435,102.4,103.0,243973,0.0,1.0
2024-12-16,106.56,107.845,102.78,102.78,347506,106.56,107.845,102.78,102.78,347506,0.0,1.0
2024-12-17,106.35,107.69,105.92,105.92,370213,106.35,107.69,105.92,105.92,370213,0.0,1.0
2024-12-18,101.98,108.19,101.89,106.43,360845,101.98,108.19,101.89,106.43,360845,0.0,1.0
2024-12-19,103.1,104.815,102.36,103.02,355537,103.1,104.815,102.36,103.02,355537,0.0,1.0
2024-12-20,103.67,105.525,102.59,102.69,846957,103.67,105.525,102.59,102.69,846957,0.0,1.0
2024-12-23,103.75,104.0,102.58,103.22,229167,103.75,104.0,102.58,103.22,229167,0.0,1.0
2024-12-24,105.74,106.49,103.9,103.99,133376,105.74,106.49,103.9,103.99,133376,0.0,1.0
2024-12-26,106.32,106.48,104.97,104.97,168925,106.32,106.48,104.97,104.97,168925,0.0,1.0
2024-12-27,104.6,106.77,104.28,106.34,124357,104.6,106.77,104.28,106.34,124357,0.0,1.0
2024-12-30,102.57,103.54,101.753,103.46,264501,102.57,103.54,101.753,103.46,264501,0.0,1.0
2024-12-31,102.84,103.72,102.49,103.28,216535,102.84,103.72,102.49,103.28,216535,0.0,1.0
2025-01-02,101.09,103.69,100.255,103.33,226987,101.09,103.69,100.255,103.33,226987,0.0,1.0
2025-01-03,102.01,103.14,101.295,101.7,179898,102.01,103.14,101.295,101.7,179898,0.0,1.0
2025-01-06,100.45,103.22,100.19,102.2,212216,100.45,103.22,100.19,102.2,212216,0.0,1.0
2025-01-07,100.02,101.56,99.03,100.64,229285,100.02,101.56,99.03,100.64,229285,0.0,1.0
2025-01-08,99.9,100.06,98.38,99.2,186861,99.9,100.06,98.38,99.2,186861,0.0,1.0
2025-01-10,97.21,99.07,96.21,98.29,209946,97.21,99.07,96.21,98.29,209946,0.0,1.0
2025-01-13,98.23,98.245,96.18,96.96,148962,98.23,98.245,96.18,96.96,148962,0.0,1.0
2025-01-14,97.95,98.97,97.17,98.63,157378,97.95,98.97,97.17,98.63,157378,0.0,1.0
2025-01-15,99.31,100.37,97.76,100.0,275012,99.31,100.37,97.76,100.0,275012,0.0,1.0
2025-01-16,99.82,100.33,98.47,99.15,256121,99.82,100.33,98.47,99.15,256121,0.0,1.0
2025-01-17,99.52,100.74,98.7597,100.56,180980,99.52,100.74,98.7597,100.56,180980,0.0,1.0
2025-01-21,99.32,100.61,98.7,100.21,160728,99.32,100.61,98.7,100.21,160728,0.0,1.0
2025-01-22,98.15,99.76,97.57,99.14,172504,98.15,99.76,97.57,99.14,172504,0.0,1.0
2025-01-23,96.78,98.135,96.49,98.09,261750,96.78,98.135,96.49,98.09,261750,0.0,1.0
2025-01-24,98.34,98.645,96.233,96.77,387570,98.34,98.645,96.233,96.77,387570,0.0,1.0
2025-01-27,98.86,99.82,98.045,98.33,279268,98.86,99.82,98.045,98.33,279268,0.0,1.0
2025-01-28,98.0,98.6,97.49,98.3,161338,98.0,98.6,97.49,98.3,161338,0.0,1.0
2025-01-29,97.59,98.45,96.91,98.0,182164,97.59,98.45,96.91,98.0,182164,0.0,1.0
2025-01-30,99.07,99.885,98.3,98.3,166906,99.07,99.885,98.3,98.3,166906,0.0,1.0
2025-01-31,98.5,99.99,97.59,99.15,264880,98.5,99.99,97.59,99.15,264880,0.0,1.0
2025-02-03,97.67,98.87,96.22,97.01,293897,97.67,98.87,96.22,97.01,293897,0.0,1.0
2025-02-04,98.94,99.06,96.76,97.37,317662,98.94,99.06,96.76,97.37,317662,0.0,1.0
2025-02-05,99.5,100.42,95.5,99.59,384697,99.5,100.42,95.5,99.59,384697,0.0,1.0
2025-02-06,97.23,100.31,96.7,100.31,439639,97.23,100.31,96.7,100.31,439639,0.0,1.0
2025-02-07,96.98,97.95,96.105,97.23,270764,96.98,97.95,96.105,97.23,270764,0.0,1.0
2025-02-10,96.69,97.815,96.41,97.45,533608,96.69,97.815,96.41,97.45,533608,0.0,1.0
2025-02-11,95.84,96.45,95.24,96.26,318594,95.84,96.45,95.24,96.26,318594,0.0,1.0
2025-02-12,94.42,95.48,94.2,95.08,517530,94.42,95.48,94.2,95.08,517530,0.0,1.0
2025-02-13,103.91,108.93,102.03,104.0,1206884,103.91,108.93,102.03,104.0,1206884,0.0,1.0
2025-02-14,104.64,105.21,101.07,104.48,587341,104.64,105.21,101.07,104.48,587341,0.0,1.0
2025-02-18,109.88,109.995,104.96,105.23,545161,109.88,109.995,104.96,105.23,545161,0.0,1.0
2025-02-19,108.59,110.83,107.86,109.57,562795,108.59,110.83,107.86,109.57,562795,0.0,1.0
2025-02-20,106.04,108.89,105.91,108.73,284841,106.04,108.89,105.91,108.73,284841,0.0,1.0
2025-02-21,101.39,106.37,101.15,106.37,489419,101.39,106.37,101.15,106.37,489419,0.0,1.0
2025-02-24,101.81,102.2999,99.565,101.53,554345,101.81,102.2999,99.565,101.53,554345,0.0,1.0
2025-02-25,102.84,103.06,100.615,102.35,440204,102.84,103.06,100.615,102.35,440204,0.0,1.0
2025-02-26,99.73,103.1,99.6,102.86,370501,99.73,103.1,99.6,102.86,370501,0.0,1.0
2025-02-27,100.92,102.16,99.84,99.84,309154,100.92,102.16,99.84,99.84,309154,0.0,1.0
2025-02-28,102.46,102.74,100.76,100.88,435805,102.46,102.74,100.76,100.88,435805,0.0,1.0
2025-03-03,99.3,103.16,98.67,102.76,328549,99.3,103.16,98.67,102.76,328549,0.0,1.0
2025-03-04,95.73,98.33,94.08,98.12,318854,95.73,98.33,94.08,98.12,318854,0.0,1.0
2025-03-05,96.99,97.73,95.12,95.97,266816,96.99,97.73,95.12,95.97,266816,0.0,1.0
2025-03-06,98.1,98.2,95.19,95.47,360018,98.1,98.2,95.19,95.47,360018,0.0,1.0
2025-03-07,101.97,102.18,97.68,97.7,553341,101.97,102.18,97.68,97.7,553341,0.0,1.0
2025-03-10,103.49,105.18,100.49,100.49,842564,103.49,105.18,100.49,100.49,842564,0.0,1.0
2025-03-11,99.68,103.235,99.23,103.0,722607,99.68,103.235,99.23,103.0,722607,0.0,1.0
2025-03-12,99.4,100.245,97.57,99.81,522499,99.4,100.245,97.57,99.81,522499,0.0,1.0
2025-03-13,100.91,102.05,99.07,99.07,790737,100.91,102.05,99.07,99.07,790737,0.0,1.0
2025-03-14,102.3,103.21,101.74,102.03,500649,102.3,103.21,101.74,102.03,500649,0.0,1.0
2025-03-17,105.07,106.01,101.4,101.8,595520,105.07,106.01,101.4,101.8,595520,0.0,1.0
2025-03-18,105.72,106.96,104.44,104.44,829618,105.72,106.96,104.44,104.44,829618,0.0,1.0
2025-03-19,107.81,107.9,104.25,105.58,440894,107.81,107.9,104.25,105.58,440894,0.0,1.0
2025-03-20,108.39,108.77,107.275,107.5,472770,108.39,108.77,107.275,107.5,472770,0.0,1.0
2025-03-21,108.01,109.095,106.83,107.36,793515,108.01,109.095,106.83,107.36,793515,0.0,1.0
2025-03-24,108.6,110.64,108.52,109.25,707171,108.6,110.64,108.52,109.25,707171,0.0,1.0
2025-03-25,108.55,109.97,107.37,108.89,299684,108.55,109.97,107.37,108.89,299684,0.0,1.0
2025-03-26,109.62,110.32,108.43,108.71,255297,109.62,110.32,108.43,108.71,255297,0.0,1.0
2025-03-27,110.06,110.785,108.0191,109.49,343237,110.06,110.785,108.0191,109.49,343237,0.0,1.0
2025-03-28,107.13,110.7,105.67,109.45,308540,107.13,110.7,105.67,109.45,308540,0.0,1.0
2025-03-31,106.85,107.9645,104.47,105.82,402997,106.85,107.9645,104.47,105.82,402997,0.0,1.0
2025-04-01,108.91,109.0,106.19,106.52,430592,108.91,109.0,106.19,106.52,430592,0.0,1.0
2025-04-02,108.15,108.57,106.205,107.37,352467,108.15,108.57,106.205,107.37,352467,0.0,1.0
2025-04-03,101.2,105.0425,98.77,104.46,704861,101.2,105.0425,98.77,104.46,704861,0.0,1.0
2025-04-04,93.18,98.2,92.86,96.7,542736,93.18,98.2,92.86,96.7,542736,0.0,1.0
2025-04-07,89.81,92.62,85.36,88.69,713064,89.81,92.62,85.36,88.69,713064,0.0,1.0
2025-04-08,87.44,92.97,85.24,92.97,1002081,87.44,92.97,85.24,92.97,1002081,0.0,1.0
2025-04-09,97.62,99.46,86.04,86.11,779499,97.62,99.46,86.04,86.11,779499,0.0,1.0
2025-04-10,92.63,96.2,89.72,96.05,417038,92.63,96.2,89.72,96.05,417038,0.0,1.0
2025-04-11,94.45,94.605,90.37,92.63,330280,94.45,94.605,90.37,92.63,330280,0.0,1.0
2025-04-14,95.73,96.69,94.2,95.87,357074,95.73,96.69,94.2,95.87,357074,0.0,1.0
2025-04-15,95.93,96.69,94.9633,95.55,341480,95.93,96.69,94.9633,95.55,341480,0.0,1.0
2025-04-16,94.38,96.13,92.89,95.92,346208,94.38,96.13,92.89,95.92,346208,0.0,1.0
2025-04-17,94.7,94.915,93.01,94.25,472385,94.7,94.915,93.01,94.25,472385,0.0,1.0
2025-04-21,91.7,94.27,90.0,94.27,554541,91.7,94.27,90.0,94.27,554541,0.0,1.0
2025-04-22,94.3,94.54,91.48,93.1,543566,94.3,94.54,91.48,93.1,543566,0.0,1.0
2025-04-23,97.485,99.99,96.695,96.88,595819,97.485,99.99,96.695,96.88,595819,0.0,1.0
2025-04-24,98.94,100.41,91.575,94.09,868481,98.94,100.41,91.575,94.09,868481,0.0,1.0
2025-04-25,96.79,100.71,96.37,98.64,740520,96.79,100.71,96.37,98.64,740520,0.0,1.0
2025-04-28,98.33,100.33,97.46,97.48,589139,98.33,100.33,97.46,97.48,589139,0.0,1.0
2025-04-29,100.93,101.45,97.45,97.78,460319,100.93,101.45,97.45,97.78,460319,0.0,1.0
2025-04-30,99.1,99.99,97.55,99.42,621297,99.1,99.99,97.55,99.42,621297,0.0,1.0
2025-05-01,98.8,99.585,97.865,99.16,488089,98.8,99.585,97.865,99.16,488089,0.0,1.0
2025-05-02,101.76,102.33,99.96,100.34,270603,101.76,102.33,99.96,100.34,270603,0.0,1.0
2025-05-05,104.13,104.86,101.1,101.1,321018,104.13,104.86,101.1,101.1,321018,0.0,1.0
2025-05-06,104.63,105.445,102.71,103.2,361604,104.63,105.445,102.71,103.2,361604,0.0,1.0
2025-05-07,105.66,106.06,104.42,105.3,447928,105.66,106.06,104.42,105.3,447928,0.0,1.0
2025-05-08,107.38,108.82,105.8049,106.83,463451,107.38,108.82,105.8049,106.83,463451,0.0,1.0
2025-05-09,108.3,108.65,107.34,107.98,258745,108.3,108.65,107.34,107.98,258745,0.0,1.0
2025-05-12,111.32,113.165,110.52,111.31,444694,111.32,113.165,110.52,111.31,444694,0.0,1.0
2025-05-13,110.28,111.95,107.5,109.63,438798,110.28,111.95,107.5,109.63,438798,0.0,1.0
2025-05-14,110.14,110.68,108.535,110.0,487930,110.14,110.68,108.535,110.0,487930,0.0,1.0
2025-05-15,109.52,110.27,108.49,109.9,422392,109.52,110.27,108.49,109.9,422392,0.0,1.0
2025-05-16,111.08,111.305,109.29,109.75,441650,111.08,111.305,109.29,109.75,441650,0.0,1.0
2025-05-19,110.87,111.52,109.31,110.23,304578,110.87,111.52,109.31,110.23,304578,0.0,1.0
2025-05-20,111.07,111.54,109.9,110.26,380581,111.07,111.54,109.9,110.26,380581,0.0,1.0
2025-05-21,106.45,110.54,106.345,109.86,463994,106.45,110.54,106.345,109.86,463994,0.0,1.0
2025-05-22,106.16,107.1,105.69,106.03,315480,106.16,107.1,105.69,106.03,315480,0.0,1.0
2025-05-23,105.13,105.595,104.14,104.53,305334,105.13,105.595,104.14,104.53,305334,0.0,1.0
2025-05-27,108.79,108.84,105.77,106.47,356345,108.79,108.84,105.77,106.47,356345,0.0,1.0
2025-05-28,107.34,109.65,107.09,108.87,546662,107.34,109.65,107.09,108.87,546662,0.0,1.0
2025-05-29,108.24,108.47,107.18,108.0,411845,108.24,108.47,107.18,108.0,411845,0.0,1.0
2025-05-30,108.28,108.365,106.83,107.56,561910,108.28,108.365,106.83,107.56,561910,0.0,1.0
2025-06-02,108.2,108.29,106.61,107.74,487068,108.2,108.29,106.61,107.74,487068,0.0,1.0
2025-06-03,107.93,108.7,106.77,107.93,621433,107.93,108.7,106.77,107.93,621433,0.0,1.0
2025-06-04,109.43,109.835,108.03,108.03,483476,109.43,109.835,108.03,108.03,483476,0.0,1.0
2025-06-05,109.73,110.56,109.065,109.83,366045,109.73,110.56,109.065,109.83,366045,0.0,1.0
2025-06-06,111.87,112.02,110.63,110.63,382009,111.87,112.02,110.63,110.63,382009,0.0,1.0
2025-06-09,111.08,112.68,110.665,112.25,457044,111.08,112.68,110.665,112.25,457044,0.0,1.0
2025-06-10,112.7,112.87,111.2,111.2,355765,112.7,112.87,111.2,111.2,355765,0.0,1.0
2025-06-11,112.74,114.25,112.05,113.2,551812,112.74,114.25,112.05,113.2,551812,0.0,1.0
2025-06-12,112.12,112.94,110.89,112.22,316270,112.12,112.94,110.89,112.22,316270,0.0,1.0
2025-06-13,107.73,110.8584,107.33,110.37,417475,107.73,110.8584,107.33,110.37,417475,0.0,1.0
2025-06-16,107.71,109.53,107.57,108.34,477867,107.71,109.53,107.57,108.34,477867,0.0,1.0
2025-06-17,102.67,106.995,102.26,106.73,523996,102.67,106.995,102.26,106.73,523996,0.0,1.0
2025-06-18,100.06,103.51,99.91,102.72,661308,100.06,103.51,99.91,102.72,661308,0.0,1.0
2025-06-20,99.98,100.54,98.14,100.31,915016,99.98,100.54,98.14,100.31,915016,0.0,1.0
2025-06-23,100.35,100.615,97.66,100.27,428225,100.35,100.615,97.66,100.27,428225,0.0,1.0
2025-06-24,101.98,102.25,100.61,101.64,334768,101.98,102.25,100.61,101.64,334768,0.0,1.0
2025-06-25,101.08,102.765,100.185,102.15,334158,101.08,102.765,100.185,102.15,334158,0.0,1.0
2025-06-26,102.28,102.47,100.655,101.19,380755,102.28,102.47,100.655,101.19,380755,0.0,1.0
2025-06-27,101.84,103.9834,101.17,102.81,390628,101.84,103.9834,101.17,102.81,390628,0.0,1.0
2025-06-30,101.38,102.17,100.78,102.0,392767,101.38,102.17,100.78,102.0,392767,0.0,1.0
2025-07-01,103.99,104.69,100.16,100.89,652368,103.99,104.69,100.16,100.89,652368,0.0,1.0
2025-07-02,105.3,105.36,103.4,104.06,247644,105.3,105.36,103.4,104.06,247644,0.0,1.0
2025-07-03,106.55,107.16,105.0,106.0,265013,106.55,107.16,105.0,106.0,265013,0.0,1.0
2025-07-07,106.0,107.255,104.645,106.04,251055,106.0,107.255,104.645,106.04,251055,0.0,1.0
2025-07-08,106.8,107.85,105.995,106.16,331852,106.8,107.85,105.995,106.16,331852,0.0,1.0
2025-07-09,107.08,107.65,104.07,106.5,360292,107.08,107.65,104.07,106.5,360292,0.0,1.0
2025-07-10,107.37,107.91,106.22,106.86,242645,107.37,107.91,106.22,106.86,242645,0.0,1.0
2025-07-11,102.71,106.96,102.64,106.67,359422,102.71,106.96,102.64,106.67,359422,0.0,1.0
2025-07-14,102.73,103.79,101.94,102.71,318949,102.73,103.79,101.94,102.71,318949,0.0,1.0
2025-07-15,99.85,102.7,99.83,102.7,319169,99.85,102.7,99.83,102.7,319169,0.0,1.0
2025-07-16,100.02,101.535,98.88,100.55,283267,100.02,101.535,98.88,100.55,283267,0.0,1.0
2025-07-17,101.06,101.66,99.105,99.49,356717,101.06,101.66,99.105,99.49,356717,0.0,1.0
2025-07-18,99.5,101.8,99.16,101.71,236907,99.5,101.8,99.16,101.71,236907,0.0,1.0
2025-07-21,101.02,103.18,100.17,100.25,555812,101.02,103.18,100.17,100.25,555812,0.0,1.0
2025-07-22,103.87,104.015,101.04,101.66,303883,103.87,104.015,101.04,101.66,303883,0.0,1.0
2025-07-23,106.22,106.34,103.25,104.47,332371,106.22,106.34,103.25,104.47,332371,0.0,1.0
2025-07-24,103.75,107.02,103.62,106.17,382251,103.75,107.02,103.62,106.17,382251,0.0,1.0
2025-07-25,103.78,105.365,102.465,104.46,246146,103.78,105.365,102.465,104.46,246146,0.0,1.0
2025-07-28,104.65,105.05,103.59,104.06,429140,104.65,105.05,103.59,104.06,429140,0.0,1.0
2025-07-29,101.19,104.46,100.51,104.46,537188,101.19,104.46,100.51,104.46,537188,0.0,1.0
2025-07-30,99.01,101.975,98.41,101.5,667231,99.01,101.975,98.41,101.5,667231,0.0,1.0
2025-07-31,97.18,105.86,96.975,101.0,1214696,97.18,105.86,96.975,101.0,1214696,0.0,1.0
2025-08-01,93.9,97.02,93.48,96.0,602595,93.9,97.02,93.48,96.0,602595,0.0,1.0
2025-08-04,94.39,95.39,93.45,94.5,455471,94.39,95.39,93.45,94.5,455471,0.0,1.0
2025-08-05,92.09,94.4,91.96,94.4,603463,92.09,94.4,91.96,94.4,603463,0.0,1.0
2025-08-06,92.41,93.77,92.18,92.95,404962,92.41,93.77,92.18,92.95,404962,0.0,1.0
2025-08-07,91.25,93.3093,90.87,93.04,461620,91.25,93.3093,90.87,93.04,461620,0.0,1.0
2025-08-08,91.63,92.095,91.14,91.77,365287,91.63,92.095,91.14,91.77,365287,0.0,1.0
2025-08-11,92.67,93.17,91.63,91.63,384861,92.67,93.17,91.63,91.63,384861,0.0,1.0
2025-08-12,94.96,95.27,92.85,93.28,524698,94.96,95.27,92.85,93.28,524698,0.0,1.0
2025-08-13,97.72,98.265,90.0,90.06,965584,97.72,98.265,90.0,90.06,965584,0.0,1.0
2025-08-14,96.58,97.775,94.8,97.25,4411047,96.58,97.775,94.8,97.25,4411047,0.0,1.0
2025-08-15,95.96,98.29,95.82,97.05,1011629,95.96,98.29,95.82,97.05,1011629,0.0,1.0
2025-08-18,95.82,96.5,95.0,95.96,841623,95.82,96.5,95.0,95.96,841623,0.0,1.0
2025-08-19,95.15,97.39,94.715,96.32,639252,95.15,97.39,94.715,96.32,639252,0.0,1.0
2025-08-20,95.09,96.11,94.58,95.27,911669,95.09,96.11,94.58,95.27,911669,0.0,1.0
2025-08-21,94.0,94.9,93.23,94.5,616511,94.0,94.9,93.23,94.5,616511,0.0,1.0
2025-08-22,98.32,98.52,93.545,94.36,849730,98.32,98.52,93.545,94.36,849730,0.0,1.0
2025-08-25,95.945,98.475,95.14,98.3,580988,95.945,98.475,95.14,98.3,580988,0.0,1.0
2025-08-26,94.74,96.925,94.59,95.97,503268,94.74,96.925,94.59,95.97,503268,0.0,1.0
2025-08-27,93.91,95.78,93.83,94.26,947548,93.91,95.78,93.83,94.26,947548,0.0,1.0
2025-08-28,94.01,94.905,92.57,94.33,1101433,94.01,94.905,92.57,94.33,1101433,0.0,1.0
2025-08-29,93.19,94.21,92.96,94.0,634182,93.19,94.21,92.96,94.0,634182,0.0,1.0
2025-09-02,91.23,92.56,90.45,92.29,955117,91.23,92.56,90.45,92.29,955117,0.0,1.0
2025-09-03,90.64,91.29,90.03,91.0,761220,90.64,91.29,90.03,91.0,761220,0.0,1.0
2025-09-04,90.87,91.18,89.455,90.63,819076,90.87,91.18,89.455,90.63,819076,0.0,1.0
2025-09-05,91.16,92.45,90.44,91.14,701379,91.16,92.45,90.44,91.14,701379,0.0,1.0
2025-09-08,90.5,91.26,89.235,91.26,763885,90.5,91.26,89.235,91.26,763885,0.0,1.0
2025-09-09,91.34,91.44,89.87,90.05,480372,91.34,91.44,89.87,90.05,480372,0.0,1.0
2025-09-10,89.91,91.3575,89.14,90.78,1277849,89.91,91.3575,89.14,90.78,1277849,0.0,1.0
2025-09-11,91.34,91.51,89.785,90.13,490761,91.34,91.51,89.785,90.13,490761,0.0,1.0
2025-09-12,90.83,91.42,90.1772,90.96,468401,90.83,91.42,90.1772,90.96,468401,0.0,1.0
2025-09-15,89.48,91.58,89.125,91.32,970722,89.48,91.58,89.125,91.32,970722,0.0,1.0
2025-09-16,89.3,89.92,88.82,89.42,992452,89.3,89.92,88.82,89.42,992452,0.0,1.0
2025-09-17,88.82,90.93,88.235,89.8,1100468,88.82,90.93,88.235,89.8,1100468,0.0,1.0
2025-09-18,89.22,90.0,88.75,89.24,1046864,89.22,90.0,88.75,89.24,1046864,0.0,1.0
2025-09-19,89.21,90.01,88.23,89.28,1868184,89.21,90.01,88.23,89.28,1868184,0.0,1.0
2025-09-22,89.19,89.34,88.04,88.79,1103782,89.19,89.34,88.04,88.79,1103782,0.0,1.0
2025-09-23,87.37,90.0,87.07,89.46,958579,87.37,90.0,87.07,89.46,958579,0.0,1.0
2025-09-24,87.91,88.4499,87.07,87.3,522079,87.91,88.4499,87.07,87.3,522079,0.0,1.0
2025-09-25,87.91,88.24,87.07,87.53,740464,87.91,88.24,87.07,87.53,740464,0.0,1.0
2025-09-26,89.45,89.89,87.81,88.06,620887,89.45,89.89,87.81,88.06,620887,0.0,1.0
2025-09-29,88.96,90.555,88.8025,90.34,590755,88.96,90.555,88.8025,90.34,590755,0.0,1.0
2025-09-30,87.81,88.95,86.35,88.89,669339,87.81,88.95,86.35,88.89,669339,0.0,1.0
2025-10-01,88.22,88.9615,87.4,87.73,592008,88.22,88.9615,87.4,87.73,592008,0.0,1.0
2025-10-02,88.06,89.14,87.165,88.22,634311,88.06,89.14,87.165,88.22,634311,0.0,1.0
2025-10-03,88.03,88.92,87.8,88.07,496598,88.03,88.92,87.8,88.07,496598,0.0,1.0
2025-10-06,87.94,89.765,87.265,88.0,550251,87.94,89.765,87.265,88.0,550251,0.0,1.0
2025-10-07,86.92,88.95,86.64,88.27,490059,86.92,88.95,86.64,88.27,490059,0.0,1.0
2025-10-08,86.53,87.83,86.43,87.44,410751,86.53,87.83,86.43,87.44,410751,0.0,1.0
2025-10-09,86.15,87.79,86.0,86.88,707231,86.15,87.79,86.0,86.88,707231,0.0,1.0
2025-10-10,83.11,86.5675,82.72,86.53,965106,83.11,86.5675,82.72,86.53,965106,0.0,1.0
2025-10-13,83.03,84.1715,82.5,84.0,872914,83.03,84.1715,82.5,84.0,872914,0.0,1.0
2025-10-14,87.71,87.95,82.18,82.21,1071591,87.71,87.95,82.18,82.21,1071591,0.0,1.0
2025-10-15,85.58,88.44,85.56,88.13,531852,85.58,88.44,85.56,88.13,531852,0.0,1.0
2025-10-16,86.13,87.265,85.33,85.65,739502,86.13,87.265,85.33,85.65,739502,0.0,1.0
2025-10-17,87.33,87.81,86.185,86.26,430136,87.33,87.81,86.185,86.26,430136,0.0,1.0
2025-10-20,87.34,88.63,87.03,87.65,479656,87.34,88.63,87.03,87.65,479656,0.0,1.0
2025-10-21,89.12,89.205,87.24,87.24,489979,89.12,89.205,87.24,87.24,489979,0.0,1.0
2025-10-22,88.64,89.44,88.15,89.08,939056,88.64,89.44,88.15,89.08,939056,0.0,1.0
2025-10-23,83.44,87.25,82.915,87.0,1838869,83.44,87.25,82.915,87.0,1838869,0.0,1.0
2025-10-24,82.27,85.5,82.17,84.57,1394672,82.27,85.5,82.17,84.57,1394672,0.0,1.0
2025-10-27,80.56,84.6,80.42,83.18,1768271,80.56,84.6,80.42,83.18,1768271,0.0,1.0
2025-10-28,79.38,80.9967,78.92,80.61,943087,79.38,80.9967,78.92,80.61,943087,0.0,1.0
2025-10-29,77.57,79.6475,77.275,79.0,1144588,77.57,79.6475,77.275,79.0,1144588,0.0,1.0
2025-10-30,75.5,78.1,75.44,77.07,885375,75.5,78.1,75.44,77.07,885375,0.0,1.0
2025-10-31,75.86,76.07,74.675,76.07,1155724,75.86,76.07,74.675,76.07,1155724,0.0,1.0
2025-11-03,74.22,75.7,74.05,75.41,1494747,74.22,75.7,74.05,75.41,1494747,0.0,1.0
2025-11-04,73.29,75.11,73.16,74.0,1177508,73.29,75.11,73.16,74.0,1177508,0.0,1.0
2025-11-05,73.21,74.22,72.38,73.94,1110229,73.21,74.22,72.38,73.94,1110229,0.0,1.0
2025-11-06,72.17,74.3199,72.11,73.16,999674,72.17,74.3199,72.11,73.16,999674,0.0,1.0
2025-11-07,72.28,72.83,71.35,72.27,752034,72.28,72.83,71.35,72.27,752034,0.0,1.0
2025-11-10,71.64,72.54,71.14,72.39,651938,71.64,72.54,71.14,72.39,651938,0.0,1.0
2025-11-11,71.81,72.76,71.54,71.96,674674,71.81,72.76,71.54,71.96,674674,0.0,1.0
2025-11-12,71.1,73.2574,71.03,72.0,984754,71.1,73.2574,71.03,72.0,984754,0.0,1.0
2025-11-13,70.22,71.51,69.625,70.85,891184,70.22,71.51,69.625,70.85,891184,0.0,1.0
2025-11-14,70.64,70.85,68.81,69.75,1139027,70.64,70.85,68.81,69.75,1139027,0.0,1.0
2025-11-17,70.72,71.76,69.84,70.51,1233836,70.72,71.76,69.84,70.51,1233836,0.0,1.0
2025-11-18,69.79,70.895,69.15,70.4,1538650,69.79,70.895,69.15,70.4,1538650,0.0,1.0
2025-11-19,69.64,70.24,68.56,69.8,881059,69.64,70.24,68.56,69.8,881059,0.0,1.0
2025-11-20,70.93,71.37,69.5,70.07,864877,70.93,71.37,69.5,70.07,864877,0.0,1.0
2025-11-21,73.32,74.015,71.12,71.4,821981,73.32,74.015,71.12,71.4,821981,0.0,1.0
2025-11-24,72.95,73.185,71.68,73.05,890829,72.95,73.185,71.68,73.05,890829,0.0,1.0
2025-11-25,72.82,74.23,72.7075,73.0,751625,72.82,74.23,72.7075,73.0,751625,0.0,1.0
2025-11-26,73.4,74.34,72.75,72.82,571439,73.4,74.34,72.75,72.82,571439,0.0,1.0