date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-06-03,17.88,17.88,16.12,16.5,2932700,17.88,17.88,16.12,16.5,2932700,0.0,1.0
1992-06-04,18.88,19.25,17.88,17.88,985400,18.88,19.25,17.88,17.88,985400,0.0,1.0
1992-06-05,18.62,18.75,17.5,18.75,288600,18.62,18.75,17.5,18.75,288600,0.0,1.0
1992-06-08,17.88,18.62,17.75,18.5,131100,17.88,18.62,17.75,18.5,131100,0.0,1.0
1992-06-09,16.88,17.88,16.75,17.75,268800,16.88,17.88,16.75,17.75,268800,0.0,1.0
1992-06-10,16.75,17.12,16.62,16.62,180000,16.75,17.12,16.62,16.62,180000,0.0,1.0
1992-06-11,17.0,17.12,16.88,17.12,31400,17.0,17.12,16.88,17.12,31400,0.0,1.0
1992-06-12,16.5,17.0,16.0,17.0,99400,16.5,17.0,16.0,17.0,99400,0.0,1.0
1992-06-15,16.5,16.875,16.5,16.625,24000,16.5,16.875,16.5,16.625,24000,0.0,1.0
1992-06-16,16.75,16.75,16.5,16.62,18800,16.75,16.75,16.5,16.62,18800,0.0,1.0
1992-06-17,16.12,16.62,16.0,16.5,108900,16.12,16.62,16.0,16.5,108900,0.0,1.0
1992-06-18,16.25,16.25,16.0,16.12,36100,16.25,16.25,16.0,16.12,36100,0.0,1.0
1992-06-19,16.5,16.5,16.25,16.25,33900,16.5,16.5,16.25,16.25,33900,0.0,1.0
1992-06-22,16.75,16.88,16.25,16.75,121700,16.75,16.88,16.25,16.75,121700,0.0,1.0
1992-06-23,16.75,16.88,16.38,16.88,40800,16.75,16.88,16.38,16.88,40800,0.0,1.0
1992-06-24,16.88,17.25,16.75,16.75,36300,16.88,17.25,16.75,16.75,36300,0.0,1.0
1992-06-25,17.25,17.25,16.75,16.75,41700,17.25,17.25,16.75,16.75,41700,0.0,1.0
1992-06-26,17.62,17.62,17.12,17.25,39100,17.62,17.62,17.12,17.25,39100,0.0,1.0
1992-06-29,18.38,18.5,17.88,17.88,37100,18.38,18.5,17.88,17.88,37100,0.0,1.0
1992-06-30,18.5,19.12,18.5,18.62,45700,18.5,19.12,18.5,18.62,45700,0.0,1.0
1992-07-01,19.62,19.88,18.62,18.75,116200,19.62,19.88,18.62,18.75,116200,0.0,1.0
1992-07-02,19.12,20.0,18.88,19.75,129400,19.12,20.0,18.88,19.75,129400,0.0,1.0
1992-07-06,18.75,19.0,18.62,19.0,28900,18.75,19.0,18.62,19.0,28900,0.0,1.0
1992-07-07,18.12,18.62,18.12,18.62,54500,18.12,18.62,18.12,18.62,54500,0.0,1.0
1992-07-08,18.12,18.25,18.0,18.0,36100,18.12,18.25,18.0,18.0,36100,0.0,1.0
1992-07-09,18.125,18.25,18.125,18.25,4900,18.125,18.25,18.125,18.25,4900,0.0,1.0
1992-07-10,18.25,18.25,18.125,18.125,19300,18.25,18.25,18.125,18.125,19300,0.0,1.0
1992-07-13,18.88,19.0,18.38,18.38,15300,18.88,19.0,18.38,18.38,15300,0.0,1.0
1992-07-14,18.88,19.12,18.75,19.12,13500,18.88,19.12,18.75,19.12,13500,0.0,1.0
1992-07-15,19.25,19.38,18.62,18.88,43500,19.25,19.38,18.62,18.88,43500,0.0,1.0
1992-07-16,18.88,19.38,18.75,19.38,8700,18.88,19.38,18.75,19.38,8700,0.0,1.0
1992-07-17,18.38,18.88,18.25,18.88,9800,18.38,18.88,18.25,18.88,9800,0.0,1.0
1992-07-20,18.25,18.5,18.12,18.5,14300,18.25,18.5,18.12,18.5,14300,0.0,1.0
1992-07-21,18.12,18.25,18.0,18.25,35200,18.12,18.25,18.0,18.25,35200,0.0,1.0
1992-07-22,18.0,18.12,17.88,18.12,33600,18.0,18.12,17.88,18.12,33600,0.0,1.0
1992-07-23,17.88,17.88,17.75,17.88,37800,17.88,17.88,17.75,17.88,37800,0.0,1.0
1992-07-24,17.38,17.62,17.25,17.62,23000,17.38,17.62,17.25,17.62,23000,0.0,1.0
1992-07-27,18.0,18.0,17.25,17.38,48400,18.0,18.0,17.25,17.38,48400,0.0,1.0
1992-07-28,17.88,18.0,17.75,17.88,57700,17.88,18.0,17.75,17.88,57700,0.0,1.0
1992-07-29,18.0,18.0,17.75,17.88,63400,18.0,18.0,17.75,17.88,63400,0.0,1.0
1992-07-30,18.12,18.12,18.0,18.12,15200,18.12,18.12,18.0,18.12,15200,0.0,1.0
1992-07-31,18.0,18.12,18.0,18.12,17900,18.0,18.12,18.0,18.12,17900,0.0,1.0
1992-08-03,18.62,18.62,18.12,18.12,40200,18.62,18.62,18.12,18.12,40200,0.0,1.0
1992-08-04,19.5,19.75,18.62,18.62,129500,19.5,19.75,18.62,18.62,129500,0.0,1.0
1992-08-05,19.12,19.38,19.12,19.38,44200,19.12,19.38,19.12,19.38,44200,0.0,1.0
1992-08-06,19.25,19.38,18.88,19.0,44100,19.25,19.38,18.88,19.0,44100,0.0,1.0
1992-08-07,19.0,19.25,19.0,19.25,18400,19.0,19.25,19.0,19.25,18400,0.0,1.0
1992-08-10,19.0,19.12,18.88,19.12,17100,19.0,19.12,18.88,19.12,17100,0.0,1.0
1992-08-11,19.0,19.0,18.875,19.0,15200,19.0,19.0,18.875,19.0,15200,0.0,1.0
1992-08-12,19.0,19.0,18.875,19.0,28600,19.0,19.0,18.875,19.0,28600,0.0,1.0
1992-08-13,19.12,19.25,19.0,19.12,15600,19.12,19.25,19.0,19.12,15600,0.0,1.0
1992-08-14,19.5,19.5,19.25,19.25,60800,19.5,19.5,19.25,19.25,60800,0.0,1.0
1992-08-17,19.25,19.5,19.25,19.5,6400,19.25,19.5,19.25,19.5,6400,0.0,1.0
1992-08-18,19.25,19.38,19.12,19.25,14800,19.25,19.38,19.12,19.25,14800,0.0,1.0
1992-08-19,19.25,19.25,19.0,19.25,6200,19.25,19.25,19.0,19.25,6200,0.0,1.0
1992-08-20,19.12,19.25,19.0,19.25,19100,19.12,19.25,19.0,19.25,19100,0.0,1.0
1992-08-21,18.88,19.25,18.88,19.25,43100,18.88,19.25,18.88,19.25,43100,0.0,1.0
1992-08-24,18.5,18.75,18.5,18.75,10100,18.5,18.75,18.5,18.75,10100,0.0,1.0
1992-08-25,17.75,18.38,17.75,18.38,31800,17.75,18.38,17.75,18.38,31800,0.0,1.0
1992-08-26,16.75,17.5,15.875,17.5,311600,16.75,17.5,15.875,17.5,311600,0.0,1.0
1992-08-27,16.75,17.25,16.38,16.75,201000,16.75,17.25,16.38,16.75,201000,0.0,1.0
1992-08-28,16.75,16.88,16.75,16.88,100300,16.75,16.88,16.75,16.88,100300,0.0,1.0
1992-08-31,16.0,16.5,15.62,16.5,246800,16.0,16.5,15.62,16.5,246800,0.0,1.0
1992-09-01,17.0,17.38,16.12,16.12,164000,17.0,17.38,16.12,16.12,164000,0.0,1.0
1992-09-02,17.62,17.75,17.0,17.0,91200,17.62,17.75,17.0,17.0,91200,0.0,1.0
1992-09-03,18.25,18.25,17.62,17.62,325800,18.25,18.25,17.62,17.62,325800,0.0,1.0
1992-09-04,18.12,18.25,18.0,18.25,59300,18.12,18.25,18.0,18.25,59300,0.0,1.0
1992-09-08,17.25,18.12,17.25,18.0,53900,17.25,18.12,17.25,18.0,53900,0.0,1.0
1992-09-09,16.88,17.38,16.88,17.38,99800,16.88,17.38,16.88,17.38,99800,0.0,1.0
1992-09-10,16.38,16.75,15.75,16.75,272300,16.38,16.75,15.75,16.75,272300,0.0,1.0
1992-09-11,16.0,16.38,16.0,16.38,34400,16.0,16.38,16.0,16.38,34400,0.0,1.0
1992-09-14,15.5,15.88,15.0,15.88,74100,15.5,15.88,15.0,15.88,74100,0.0,1.0
1992-09-15,14.62,15.62,14.62,15.5,147600,14.62,15.62,14.62,15.5,147600,0.0,1.0
1992-09-16,16.12,16.25,14.62,14.62,121000,16.12,16.25,14.62,14.62,121000,0.0,1.0
1992-09-17,16.62,17.5,16.25,16.25,173400,16.62,17.5,16.25,16.25,173400,0.0,1.0
1992-09-18,17.38,17.38,16.62,16.75,71500,17.38,17.38,16.62,16.75,71500,0.0,1.0
1992-09-21,17.12,17.5,17.12,17.5,38400,17.12,17.5,17.12,17.5,38400,0.0,1.0
1992-09-22,16.75,17.12,16.75,17.12,48000,16.75,17.12,16.75,17.12,48000,0.0,1.0
1992-09-23,16.25,16.62,16.0,16.62,44700,16.25,16.62,16.0,16.62,44700,0.0,1.0
1992-09-24,16.38,16.38,16.12,16.25,9100,16.38,16.38,16.12,16.25,9100,0.0,1.0
1992-09-25,16.25,16.25,16.0,16.12,11600,16.25,16.25,16.0,16.12,11600,0.0,1.0
1992-09-28,16.38,16.38,16.12,16.25,5500,16.38,16.38,16.12,16.25,5500,0.0,1.0
1992-09-29,16.38,16.38,16.25,16.25,15100,16.38,16.38,16.25,16.25,15100,0.0,1.0
1992-09-30,16.5,16.5,16.25,16.38,50900,16.5,16.5,16.25,16.38,50900,0.0,1.0
1992-10-01,16.75,16.75,16.38,16.5,34500,16.75,16.75,16.38,16.5,34500,0.0,1.0
1992-10-02,17.0,17.0,16.75,16.75,7900,17.0,17.0,16.75,16.75,7900,0.0,1.0
1992-10-05,17.0,17.0,16.38,16.88,49900,17.0,17.0,16.38,16.88,49900,0.0,1.0
1992-10-06,16.75,17.0,16.75,17.0,8900,16.75,17.0,16.75,17.0,8900,0.0,1.0
1992-10-07,16.62,16.88,16.5,16.88,60700,16.62,16.88,16.5,16.88,60700,0.0,1.0
1992-10-08,16.62,17.0,16.5,16.75,25200,16.62,17.0,16.5,16.75,25200,0.0,1.0
1992-10-09,16.5,16.75,16.38,16.62,47800,16.5,16.75,16.38,16.62,47800,0.0,1.0
1992-10-12,16.38,16.5,16.38,16.38,14700,16.38,16.5,16.38,16.38,14700,0.0,1.0
1992-10-13,15.5,16.25,15.5,16.25,66000,15.5,16.25,15.5,16.25,66000,0.0,1.0
1992-10-14,15.88,15.88,15.5,15.5,266800,15.88,15.88,15.5,15.5,266800,0.0,1.0
1992-10-15,16.25,16.38,15.75,15.88,89600,16.25,16.38,15.75,15.88,89600,0.0,1.0
1992-10-16,16.38,16.38,16.25,16.38,10100,16.38,16.38,16.25,16.38,10100,0.0,1.0
1992-10-19,16.75,16.75,16.0,16.38,50400,16.75,16.75,16.0,16.38,50400,0.0,1.0
1992-10-20,16.88,17.12,16.75,16.88,55100,16.88,17.12,16.75,16.88,55100,0.0,1.0
1992-10-21,18.25,18.38,17.0,17.0,68700,18.25,18.38,17.0,17.0,68700,0.0,1.0
1992-10-22,18.25,19.12,18.25,18.5,90200,18.25,19.12,18.25,18.5,90200,0.0,1.0
1992-10-23,18.62,18.88,18.25,18.5,49800,18.62,18.88,18.25,18.5,49800,0.0,1.0
1992-10-26,18.62,18.62,18.25,18.5,86400,18.62,18.62,18.25,18.5,86400,0.0,1.0
1992-10-27,19.0,19.25,18.62,18.62,122600,19.0,19.25,18.62,18.62,122600,0.0,1.0
1992-10-28,19.12,19.25,19.0,19.12,30000,19.12,19.25,19.0,19.12,30000,0.0,1.0
1992-10-29,19.12,19.12,19.0,19.12,10700,19.12,19.12,19.0,19.12,10700,0.0,1.0
1992-10-30,18.75,19.12,18.62,19.12,29200,18.75,19.12,18.62,19.12,29200,0.0,1.0
1992-11-02,18.75,19.0,18.75,18.875,31200,18.75,19.0,18.75,18.875,31200,0.0,1.0
1992-11-03,18.75,19.0,18.75,18.875,3400,18.75,19.0,18.75,18.875,3400,0.0,1.0
1992-11-04,18.88,19.0,18.88,19.0,122600,18.88,19.0,18.88,19.0,122600,0.0,1.0
1992-11-05,18.75,19.0,18.75,19.0,15900,18.75,19.0,18.75,19.0,15900,0.0,1.0
1992-11-06,18.25,19.0,18.25,18.75,16000,18.25,19.0,18.25,18.75,16000,0.0,1.0
1992-11-09,18.0,18.38,17.88,18.38,98500,18.0,18.38,17.88,18.38,98500,0.0,1.0
1992-11-10,18.75,18.75,18.25,18.25,22000,18.75,18.75,18.25,18.25,22000,0.0,1.0
1992-11-11,20.38,20.38,18.88,18.88,117600,20.38,20.38,18.88,18.88,117600,0.0,1.0
1992-11-12,21.12,21.25,20.5,20.5,138700,21.12,21.25,20.5,20.5,138700,0.0,1.0
1992-11-13,20.88,21.88,20.88,21.25,123000,20.88,21.88,20.88,21.25,123000,0.0,1.0
1992-11-16,20.88,21.25,20.88,21.12,71200,20.88,21.25,20.88,21.12,71200,0.0,1.0
1992-11-17,21.0,21.12,20.75,21.0,12800,21.0,21.12,20.75,21.0,12800,0.0,1.0
1992-11-18,20.625,21.0,20.625,21.0,46500,20.625,21.0,20.625,21.0,46500,0.0,1.0
1992-11-19,20.875,21.125,20.625,20.625,19600,20.875,21.125,20.625,20.625,19600,0.0,1.0
1992-11-20,21.0,21.25,20.88,20.88,58000,21.0,21.25,20.88,20.88,58000,0.0,1.0
1992-11-23,21.0,21.25,21.0,21.0,54800,21.0,21.25,21.0,21.0,54800,0.0,1.0
1992-11-24,21.12,21.5,21.0,21.25,23100,21.12,21.5,21.0,21.25,23100,0.0,1.0
1992-11-25,21.38,21.38,21.12,21.12,51400,21.38,21.38,21.12,21.12,51400,0.0,1.0
1992-11-27,21.0,21.12,21.0,21.12,14900,21.0,21.12,21.0,21.12,14900,0.0,1.0
1992-11-30,20.75,21.0,20.38,21.0,65400,20.75,21.0,20.38,21.0,65400,0.0,1.0
1992-12-01,20.5,20.62,20.38,20.62,24200,20.5,20.62,20.38,20.62,24200,0.0,1.0
1992-12-02,20.38,20.5,20.25,20.25,22300,20.38,20.5,20.25,20.25,22300,0.0,1.0
1992-12-03,20.25,20.5,20.25,20.5,122700,20.25,20.5,20.25,20.5,122700,0.0,1.0
1992-12-04,20.25,20.62,20.25,20.5,29100,20.25,20.62,20.25,20.5,29100,0.0,1.0
1992-12-07,20.25,20.38,20.0,20.25,14300,20.25,20.38,20.0,20.25,14300,0.0,1.0
1992-12-08,19.88,20.25,19.88,20.25,19200,19.88,20.25,19.88,20.25,19200,0.0,1.0
1992-12-09,19.88,20.0,19.88,20.0,12500,19.88,20.0,19.88,20.0,12500,0.0,1.0
1992-12-10,19.38,20.0,19.38,20.0,13300,19.38,20.0,19.38,20.0,13300,0.0,1.0
1992-12-11,19.38,19.38,19.0,19.38,31800,19.38,19.38,19.0,19.38,31800,0.0,1.0
1992-12-14,19.25,19.38,19.12,19.25,12800,19.25,19.38,19.12,19.25,12800,0.0,1.0
1992-12-15,19.25,19.25,19.0,19.25,14100,19.25,19.25,19.0,19.25,14100,0.0,1.0
1992-12-16,19.5,19.5,19.25,19.25,8500,19.5,19.5,19.25,19.25,8500,0.0,1.0
1992-12-17,20.25,20.38,19.62,19.62,72200,20.25,20.38,19.62,19.62,72200,0.0,1.0
1992-12-18,20.5,20.5,20.25,20.25,49500,20.5,20.5,20.25,20.25,49500,0.0,1.0
1992-12-21,20.375,20.5,20.125,20.5,79600,20.375,20.5,20.125,20.5,79600,0.0,1.0
1992-12-22,19.5,20.38,19.5,20.38,58900,19.5,20.38,19.5,20.38,58900,0.0,1.0
1992-12-23,20.12,20.12,19.75,19.75,44700,20.12,20.12,19.75,19.75,44700,0.0,1.0
1992-12-24,20.5,20.5,20.0,20.12,57600,20.5,20.5,20.0,20.12,57600,0.0,1.0
1992-12-28,20.25,20.5,20.12,20.5,32800,20.25,20.5,20.12,20.5,32800,0.0,1.0
1992-12-29,20.25,20.25,20.25,20.25,6400,20.25,20.25,20.25,20.25,6400,0.0,1.0
1992-12-30,20.0,20.25,19.88,20.25,17800,20.0,20.25,19.88,20.25,17800,0.0,1.0
1992-12-31,19.88,20.0,19.88,20.0,10900,19.88,20.0,19.88,20.0,10900,0.0,1.0
1993-01-04,20.0,20.0,19.88,20.0,82800,20.0,20.0,19.88,20.0,82800,0.0,1.0
1993-01-05,19.62,19.88,19.5,19.88,3700,19.62,19.88,19.5,19.88,3700,0.0,1.0
1993-01-06,20.0,20.0,19.5,19.62,16000,20.0,20.0,19.5,19.62,16000,0.0,1.0
1993-01-07,20.25,20.25,20.12,20.12,14600,20.25,20.25,20.12,20.12,14600,0.0,1.0
1993-01-08,19.88,20.25,19.75,20.25,17500,19.88,20.25,19.75,20.25,17500,0.0,1.0
1993-01-11,19.88,19.88,19.75,19.75,7100,19.88,19.88,19.75,19.75,7100,0.0,1.0
1993-01-12,19.88,19.88,19.88,19.88,2700,19.88,19.88,19.88,19.88,2700,0.0,1.0
1993-01-13,19.875,19.875,19.75,19.875,1200,19.875,19.875,19.75,19.875,1200,0.0,1.0
1993-01-14,19.875,19.875,19.75,19.875,2200,19.875,19.875,19.75,19.875,2200,0.0,1.0
1993-01-15,19.88,19.88,19.62,19.88,15700,19.88,19.88,19.62,19.88,15700,0.0,1.0
1993-01-18,19.25,19.75,19.12,19.75,11800,19.25,19.75,19.12,19.75,11800,0.0,1.0
1993-01-19,19.12,19.25,19.12,19.25,1100,19.12,19.25,19.12,19.25,1100,0.0,1.0
1993-01-20,20.25,20.25,19.12,19.12,34100,20.25,20.25,19.12,19.12,34100,0.0,1.0
1993-01-21,20.25,20.38,20.12,20.25,25300,20.25,20.38,20.12,20.25,25300,0.0,1.0
1993-01-22,20.25,20.38,20.12,20.12,42100,20.25,20.38,20.12,20.12,42100,0.0,1.0
1993-01-25,20.38,20.5,20.12,20.25,40000,20.38,20.5,20.12,20.25,40000,0.0,1.0
1993-01-26,20.5,20.5,20.38,20.5,5900,20.5,20.5,20.38,20.5,5900,0.0,1.0
1993-01-27,20.75,20.75,20.375,20.375,15700,20.75,20.75,20.375,20.375,15700,0.0,1.0
1993-01-28,20.375,20.75,20.375,20.75,26900,20.375,20.75,20.375,20.75,26900,0.0,1.0
1993-01-29,20.62,20.62,20.5,20.5,12000,20.62,20.62,20.5,20.5,12000,0.0,1.0
1993-02-01,20.38,20.62,20.38,20.5,15000,20.38,20.62,20.38,20.5,15000,0.0,1.0
1993-02-02,20.62,20.62,20.5,20.5,18100,20.62,20.62,20.5,20.5,18100,0.0,1.0
1993-02-03,20.25,20.62,20.12,20.62,34500,20.25,20.62,20.12,20.62,34500,0.0,1.0
1993-02-04,20.25,20.25,20.0,20.25,19200,20.25,20.25,20.0,20.25,19200,0.0,1.0
1993-02-05,19.75,20.25,19.62,20.25,21900,19.75,20.25,19.62,20.25,21900,0.0,1.0
1993-02-08,19.5,19.88,19.5,19.88,17300,19.5,19.88,19.5,19.88,17300,0.0,1.0
1993-02-09,19.88,19.88,19.38,19.38,13100,19.88,19.88,19.38,19.38,13100,0.0,1.0
1993-02-10,20.0,20.12,19.62,19.75,13400,20.0,20.12,19.62,19.75,13400,0.0,1.0
1993-02-11,20.62,20.62,20.12,20.25,53600,20.62,20.62,20.12,20.25,53600,0.0,1.0
1993-02-12,21.0,21.0,20.62,20.62,16400,21.0,21.0,20.62,20.62,16400,0.0,1.0
1993-02-16,20.62,21.0,20.25,21.0,56400,20.62,21.0,20.25,21.0,56400,0.0,1.0
1993-02-17,20.0,20.62,19.88,20.5,47200,20.0,20.62,19.88,20.5,47200,0.0,1.0
1993-02-18,20.0,20.12,19.88,19.88,10300,20.0,20.12,19.88,19.88,10300,0.0,1.0
1993-02-19,20.12,20.25,20.0,20.12,23600,20.12,20.25,20.0,20.12,23600,0.0,1.0
1993-02-22,20.25,20.5,20.25,20.38,41900,20.25,20.5,20.25,20.38,41900,0.0,1.0
1993-02-23,20.375,20.375,20.25,20.25,37000,20.375,20.375,20.25,20.25,37000,0.0,1.0
1993-02-24,20.375,20.375,20.25,20.25,28300,20.375,20.375,20.25,20.25,28300,0.0,1.0
1993-02-25,20.62,20.62,20.38,20.38,4700,20.62,20.62,20.38,20.38,4700,0.0,1.0
1993-02-26,20.5,20.88,20.5,20.75,42100,20.5,20.88,20.5,20.75,42100,0.0,1.0
1993-03-01,21.0,21.0,20.62,20.62,17400,21.0,21.0,20.62,20.62,17400,0.0,1.0
1993-03-02,21.38,21.38,20.88,20.88,32200,21.38,21.38,20.88,20.88,32200,0.0,1.0
1993-03-03,21.5,21.75,21.38,21.38,9700,21.5,21.75,21.38,21.38,9700,0.0,1.0
1993-03-04,21.62,21.62,21.25,21.5,27200,21.62,21.62,21.25,21.5,27200,0.0,1.0
1993-03-05,21.62,21.75,21.5,21.62,28900,21.62,21.75,21.5,21.62,28900,0.0,1.0
1993-03-08,22.0,22.12,21.62,21.62,36200,22.0,22.12,21.62,21.62,36200,0.0,1.0
1993-03-09,23.12,23.25,22.25,22.25,39100,23.12,23.25,22.25,22.25,39100,0.0,1.0
1993-03-10,22.75,23.12,22.5,23.0,15700,22.75,23.12,22.5,23.0,15700,0.0,1.0
1993-03-11,23.62,23.88,22.75,22.75,19700,23.62,23.88,22.75,22.75,19700,0.0,1.0
1993-03-12,23.12,23.62,23.0,23.62,15100,23.12,23.62,23.0,23.62,15100,0.0,1.0
1993-03-15,23.38,23.38,23.12,23.12,6800,23.38,23.38,23.12,23.12,6800,0.0,1.0
1993-03-16,23.25,23.5,23.25,23.25,4200,23.25,23.5,23.25,23.25,4200,0.0,1.0
1993-03-17,23.25,23.25,23.12,23.12,8200,23.25,23.25,23.12,23.12,8200,0.0,1.0
1993-03-18,23.62,23.75,23.25,23.25,29300,23.62,23.75,23.25,23.25,29300,0.0,1.0
1993-03-19,25.0,25.0,23.75,23.75,27100,25.0,25.0,23.75,23.75,27100,0.0,1.0
1993-03-22,24.5,24.75,24.5,24.75,8000,24.5,24.75,24.5,24.75,8000,0.0,1.0
1993-03-23,23.62,24.38,23.62,24.38,15800,23.62,24.38,23.62,24.38,15800,0.0,1.0
1993-03-24,23.5,23.62,23.5,23.62,25100,23.5,23.62,23.5,23.62,25100,0.0,1.0
1993-03-25,23.5,23.5,23.5,23.5,7600,23.5,23.5,23.5,23.5,7600,0.0,1.0
1993-03-26,23.38,23.5,23.38,23.5,2100,23.38,23.5,23.38,23.5,2100,0.0,1.0
1993-03-29,23.0,23.5,23.0,23.38,54400,23.0,23.5,23.0,23.38,54400,0.0,1.0
1993-03-30,23.38,23.38,22.75,22.88,97000,23.38,23.38,22.75,22.88,97000,0.0,1.0
1993-03-31,23.75,23.88,23.62,23.62,57400,23.75,23.88,23.62,23.62,57400,0.0,1.0
1993-04-01,23.75,23.88,23.75,23.88,3300,23.75,23.88,23.75,23.88,3300,0.0,1.0
1993-04-02,23.75,24.0,23.62,23.88,27400,23.75,24.0,23.62,23.88,27400,0.0,1.0
1993-04-05,23.75,23.875,23.75,23.75,10200,23.75,23.875,23.75,23.75,10200,0.0,1.0
1993-04-06,23.75,23.875,23.75,23.75,3500,23.75,23.875,23.75,23.75,3500,0.0,1.0
1993-04-07,23.62,24.0,23.62,23.75,9600,23.62,24.0,23.62,23.75,9600,0.0,1.0
1993-04-08,23.12,23.38,23.0,23.38,6500,23.12,23.38,23.0,23.38,6500,0.0,1.0
1993-04-12,22.88,23.12,22.88,23.0,35800,22.88,23.12,22.88,23.0,35800,0.0,1.0
1993-04-13,23.12,23.25,22.88,23.0,31300,23.12,23.25,22.88,23.0,31300,0.0,1.0
1993-04-14,23.25,23.25,23.0,23.125,5900,23.25,23.25,23.0,23.125,5900,0.0,1.0
1993-04-15,23.25,23.25,23.0,23.125,14400,23.25,23.25,23.0,23.125,14400,0.0,1.0
1993-04-16,23.25,23.38,23.25,23.25,10100,23.25,23.38,23.25,23.25,10100,0.0,1.0
1993-04-19,24.0,24.0,23.5,23.5,50400,24.0,24.0,23.5,23.5,50400,0.0,1.0
1993-04-20,24.0,24.75,23.88,24.0,66200,24.0,24.75,23.88,24.0,66200,0.0,1.0
1993-04-21,24.0,24.12,23.88,24.0,19300,24.0,24.12,23.88,24.0,19300,0.0,1.0
1993-04-22,23.75,24.12,23.75,24.0,9400,23.75,24.12,23.75,24.0,9400,0.0,1.0
1993-04-23,23.75,23.75,23.62,23.75,11200,23.75,23.75,23.62,23.75,11200,0.0,1.0
1993-04-26,23.38,23.75,23.38,23.75,37800,23.38,23.75,23.38,23.75,37800,0.0,1.0
1993-04-27,23.25,23.38,23.25,23.25,25100,23.25,23.38,23.25,23.25,25100,0.0,1.0
1993-04-28,22.88,23.0,22.75,23.0,42700,22.88,23.0,22.75,23.0,42700,0.0,1.0
1993-04-29,22.5,22.88,22.5,22.88,25800,22.5,22.88,22.5,22.88,25800,0.0,1.0
1993-04-30,22.75,22.88,22.62,22.75,22200,22.75,22.88,22.62,22.75,22200,0.0,1.0
1993-05-03,23.12,23.12,22.62,22.62,85500,23.12,23.12,22.62,22.62,85500,0.0,1.0
1993-05-04,22.88,23.0,22.88,23.0,32200,22.88,23.0,22.88,23.0,32200,0.0,1.0
1993-05-05,23.0,23.0,22.75,22.75,33400,23.0,23.0,22.75,22.75,33400,0.0,1.0
1993-05-06,23.38,23.5,23.0,23.0,41200,23.38,23.5,23.0,23.0,41200,0.0,1.0
1993-05-07,24.0,24.0,23.25,23.25,16900,24.0,24.0,23.25,23.25,16900,0.0,1.0
1993-05-10,23.88,24.12,23.88,23.88,7000,23.88,24.12,23.88,23.88,7000,0.0,1.0
1993-05-11,24.0,24.12,23.88,23.88,21600,24.0,24.12,23.88,23.88,21600,0.0,1.0
1993-05-12,23.875,24.0,23.875,23.875,5000,23.875,24.0,23.875,23.875,5000,0.0,1.0
1993-05-13,23.875,24.0,23.875,23.875,9200,23.875,24.0,23.875,23.875,9200,0.0,1.0
1993-05-14,24.25,24.25,23.88,23.88,3100,24.25,24.25,23.88,23.88,3100,0.0,1.0
1993-05-17,24.38,24.5,24.25,24.25,10900,24.38,24.5,24.25,24.25,10900,0.0,1.0
1993-05-18,24.38,24.75,24.25,24.25,49600,24.38,24.75,24.25,24.25,49600,0.0,1.0
1993-05-19,24.12,24.5,24.12,24.5,3600,24.12,24.5,24.12,24.5,3600,0.0,1.0
1993-05-20,24.25,24.25,24.0,24.12,14400,24.25,24.25,24.0,24.12,14400,0.0,1.0
1993-05-21,24.62,24.75,24.25,24.25,32600,24.62,24.75,24.25,24.25,32600,0.0,1.0
1993-05-24,24.25,24.75,24.25,24.75,13600,24.25,24.75,24.25,24.75,13600,0.0,1.0
1993-05-25,24.5,24.5,24.25,24.5,23100,24.5,24.5,24.25,24.5,23100,0.0,1.0
1993-05-26,25.0,25.0,24.62,24.62,12900,25.0,25.0,24.62,24.62,12900,0.0,1.0
1993-05-27,24.5,25.5,24.5,25.25,15500,24.5,25.5,24.5,25.25,15500,0.0,1.0
1993-05-28,24.5,24.75,24.38,24.5,25800,24.5,24.75,24.38,24.5,25800,0.0,1.0
1993-06-01,23.625,25.5,23.625,24.25,27300,23.625,25.5,23.625,24.25,27300,0.0,1.0
1993-06-02,24.12,24.38,23.75,23.75,12000,24.12,24.38,23.75,23.75,12000,0.0,1.0
1993-06-03,24.0,24.38,24.0,24.25,6400,24.0,24.38,24.0,24.25,6400,0.0,1.0
1993-06-04,24.12,24.12,24.0,24.12,4200,24.12,24.12,24.0,24.12,4200,0.0,1.0
1993-06-07,23.88,24.12,23.88,23.88,14000,23.88,24.12,23.88,23.88,14000,0.0,1.0
1993-06-08,23.75,24.0,23.62,24.0,58400,23.75,24.0,23.62,24.0,58400,0.0,1.0
1993-06-09,23.62,23.75,23.62,23.62,16700,23.62,23.75,23.62,23.62,16700,0.0,1.0
1993-06-10,23.62,23.62,23.5,23.62,26000,23.62,23.62,23.5,23.62,26000,0.0,1.0
1993-06-11,23.38,23.62,23.38,23.62,31800,23.38,23.62,23.38,23.62,31800,0.0,1.0
1993-06-14,23.38,23.5,23.38,23.38,8800,23.38,23.5,23.38,23.38,8800,0.0,1.0
1993-06-15,23.25,23.375,23.125,23.25,3600,23.25,23.375,23.125,23.25,3600,0.0,1.0
1993-06-16,23.375,23.5,23.0,23.125,19400,23.375,23.5,23.0,23.125,19400,0.0,1.0
1993-06-17,23.38,23.5,23.12,23.38,10600,23.38,23.5,23.12,23.38,10600,0.0,1.0
1993-06-18,23.25,23.38,23.0,23.38,11100,23.25,23.38,23.0,23.38,11100,0.0,1.0
1993-06-21,23.5,23.5,23.0,23.12,19200,23.5,23.5,23.0,23.12,19200,0.0,1.0
1993-06-22,24.38,24.5,23.38,23.5,18200,24.38,24.5,23.38,23.5,18200,0.0,1.0
1993-06-23,24.75,24.75,24.5,24.5,15000,24.75,24.75,24.5,24.5,15000,0.0,1.0
1993-06-24,25.0,25.12,24.75,24.75,659000,25.0,25.12,24.75,24.75,659000,0.0,1.0
1993-06-25,24.875,25.0,24.75,25.0,206600,24.875,25.0,24.75,25.0,206600,0.0,1.0
1993-06-28,24.875,25.0,24.75,25.0,77400,24.875,25.0,24.75,25.0,77400,0.0,1.0
1993-06-29,24.38,24.75,24.25,24.75,80600,24.38,24.75,24.25,24.75,80600,0.0,1.0
1993-06-30,24.75,24.88,24.38,24.38,77100,24.75,24.88,24.38,24.38,77100,0.0,1.0
1993-07-01,25.12,25.25,24.75,24.88,57300,25.12,25.25,24.75,24.88,57300,0.0,1.0
1993-07-02,25.5,25.5,25.0,25.25,79700,25.5,25.5,25.0,25.25,79700,0.0,1.0
1993-07-06,25.25,25.62,25.25,25.5,150900,25.25,25.62,25.25,25.5,150900,0.0,1.0
1993-07-07,25.5,25.5,25.12,25.25,79700,25.5,25.5,25.12,25.25,79700,0.0,1.0
1993-07-08,25.88,25.88,25.5,25.5,48900,25.88,25.88,25.5,25.5,48900,0.0,1.0
1993-07-09,26.0,26.12,25.75,25.88,26600,26.0,26.12,25.75,25.88,26600,0.0,1.0
1993-07-12,26.0,26.12,25.88,26.12,42000,26.0,26.12,25.88,26.12,42000,0.0,1.0
1993-07-13,26.12,26.25,26.0,26.0,62100,26.12,26.25,26.0,26.0,62100,0.0,1.0
1993-07-14,26.38,26.5,26.25,26.38,26400,26.38,26.5,26.25,26.38,26400,0.0,1.0
1993-07-15,26.5,26.5,26.12,26.25,23700,26.5,26.5,26.12,26.25,23700,0.0,1.0
1993-07-16,27.0,27.0,26.62,26.75,42200,27.0,27.0,26.62,26.75,42200,0.0,1.0
1993-07-19,27.25,27.25,26.75,27.0,24600,27.25,27.25,26.75,27.0,24600,0.0,1.0
1993-07-20,27.38,27.62,27.25,27.25,51900,27.38,27.62,27.25,27.25,51900,0.0,1.0
1993-07-21,28.0,28.38,27.88,27.88,102000,28.0,28.38,27.88,27.88,102000,0.0,1.0
1993-07-22,27.62,28.25,27.62,28.0,31700,27.62,28.25,27.62,28.0,31700,0.0,1.0
1993-07-23,27.5,27.5,27.25,27.38,21200,27.5,27.5,27.25,27.38,21200,0.0,1.0
1993-07-26,27.88,27.88,27.5,27.5,17400,27.88,27.88,27.5,27.5,17400,0.0,1.0
1993-07-27,27.62,27.88,27.5,27.88,19300,27.62,27.88,27.5,27.88,19300,0.0,1.0
1993-07-28,27.0,27.5,26.88,27.5,27100,27.0,27.5,26.88,27.5,27100,0.0,1.0
1993-07-29,27.0,27.0,26.88,27.0,43700,27.0,27.0,26.88,27.0,43700,0.0,1.0
1993-07-30,26.88,27.0,26.75,27.0,11400,26.88,27.0,26.75,27.0,11400,0.0,1.0
1993-08-02,26.75,26.88,26.75,26.88,11000,26.75,26.88,26.75,26.88,11000,0.0,1.0
1993-08-03,26.25,26.75,26.25,26.75,22400,26.25,26.75,26.25,26.75,22400,0.0,1.0
1993-08-04,26.5,26.5,26.12,26.12,26100,26.5,26.5,26.12,26.12,26100,0.0,1.0
1993-08-05,27.0,27.12,26.5,26.5,42000,27.0,27.12,26.5,26.5,42000,0.0,1.0
1993-08-06,27.25,27.5,27.25,27.25,6600,27.25,27.5,27.25,27.25,6600,0.0,1.0
1993-08-09,27.12,27.12,27.12,27.12,7600,27.12,27.12,27.12,27.12,7600,0.0,1.0
1993-08-10,26.75,27.12,26.62,27.12,53100,26.75,27.12,26.62,27.12,53100,0.0,1.0
1993-08-11,26.62,26.75,26.38,26.5,61700,26.62,26.75,26.38,26.5,61700,0.0,1.0
1993-08-12,26.88,27.12,26.88,27.0,20900,26.88,27.12,26.88,27.0,20900,0.0,1.0
1993-08-13,26.88,27.0,26.75,26.88,24900,26.88,27.0,26.75,26.88,24900,0.0,1.0
1993-08-16,26.62,26.88,26.5,26.88,15600,26.62,26.88,26.5,26.88,15600,0.0,1.0
1993-08-17,26.62,27.0,26.62,26.75,34500,26.62,27.0,26.62,26.75,34500,0.0,1.0
1993-08-18,26.62,26.62,26.5,26.5,34400,26.62,26.62,26.5,26.5,34400,0.0,1.0
1993-08-19,26.75,26.875,26.75,26.875,6900,26.75,26.875,26.75,26.875,6900,0.0,1.0
1993-08-20,26.875,26.875,26.75,26.75,19400,26.875,26.875,26.75,26.75,19400,0.0,1.0
1993-08-23,26.38,26.88,26.25,26.88,37800,26.38,26.88,26.25,26.88,37800,0.0,1.0
1993-08-24,26.25,26.5,26.25,26.38,10400,26.25,26.5,26.25,26.38,10400,0.0,1.0
1993-08-25,25.5,26.0,25.5,26.0,40700,25.5,26.0,25.5,26.0,40700,0.0,1.0
1993-08-26,26.5,26.5,25.62,25.75,58900,26.5,26.5,25.62,25.75,58900,0.0,1.0
1993-08-27,26.5,26.62,26.25,26.25,12800,26.5,26.62,26.25,26.25,12800,0.0,1.0
1993-08-30,26.75,26.75,26.38,26.5,1800,26.75,26.75,26.38,26.5,1800,0.0,1.0
1993-08-31,27.5,27.5,26.75,26.75,42100,27.5,27.5,26.75,26.75,42100,0.0,1.0
1993-09-01,28.0,28.0,27.38,27.5,15700,28.0,28.0,27.38,27.5,15700,0.0,1.0
1993-09-02,28.38,28.38,27.75,28.0,21400,28.38,28.38,27.75,28.0,21400,0.0,1.0
1993-09-03,28.62,29.25,28.5,28.5,66300,28.62,29.25,28.5,28.5,66300,0.0,1.0
1993-09-07,28.12,28.38,28.12,28.38,31000,28.12,28.38,28.12,28.38,31000,0.0,1.0
1993-09-08,27.12,28.0,27.12,28.0,19400,27.12,28.0,27.12,28.0,19400,0.0,1.0
1993-09-09,27.12,27.12,27.0,27.0,5200,27.12,27.12,27.0,27.0,5200,0.0,1.0
1993-09-10,27.75,27.75,27.12,27.12,13900,27.75,27.75,27.12,27.12,13900,0.0,1.0
1993-09-13,27.5,27.75,27.5,27.75,6600,27.5,27.75,27.5,27.75,6600,0.0,1.0
1993-09-14,27.12,27.5,27.12,27.5,15600,27.12,27.5,27.12,27.5,15600,0.0,1.0
1993-09-15,27.75,27.75,27.12,27.12,24700,27.75,27.75,27.12,27.12,24700,0.0,1.0
1993-09-16,28.0,28.0,27.75,27.88,14000,28.0,28.0,27.75,27.88,14000,0.0,1.0
1993-09-17,27.5,27.88,27.5,27.88,12700,27.5,27.88,27.5,27.88,12700,0.0,1.0
1993-09-20,28.0,28.0,27.5,27.5,4500,28.0,28.0,27.5,27.5,4500,0.0,1.0
1993-09-21,28.12,28.38,27.88,27.88,6100,28.12,28.38,27.88,27.88,6100,0.0,1.0
1993-09-22,28.25,28.25,28.0,28.0,12400,28.25,28.25,28.0,28.0,12400,0.0,1.0
1993-09-23,28.0,28.0,28.0,28.0,1500,28.0,28.0,28.0,28.0,1500,0.0,1.0
1993-09-24,27.875,28.125,27.875,28.125,24500,27.875,28.125,27.875,28.125,24500,0.0,1.0
1993-09-27,27.0,27.88,26.88,27.88,35300,27.0,27.88,26.88,27.88,35300,0.0,1.0
1993-09-28,26.75,26.75,26.5,26.75,48000,26.75,26.75,26.5,26.75,48000,0.0,1.0
1993-09-29,26.75,26.88,26.62,26.75,35300,26.75,26.88,26.62,26.75,35300,0.0,1.0
1993-09-30,26.75,27.0,26.62,26.88,54300,26.75,27.0,26.62,26.88,54300,0.0,1.0
1993-10-01,26.88,26.88,26.75,26.88,34300,26.88,26.88,26.75,26.88,34300,0.0,1.0
1993-10-04,27.0,27.0,26.88,26.88,65400,27.0,27.0,26.88,26.88,65400,0.0,1.0
1993-10-05,26.75,27.0,26.75,27.0,32300,26.75,27.0,26.75,27.0,32300,0.0,1.0
1993-10-06,26.5,26.75,26.38,26.75,50800,26.5,26.75,26.38,26.75,50800,0.0,1.0
1993-10-07,26.38,26.62,26.25,26.5,44000,26.38,26.62,26.25,26.5,44000,0.0,1.0
1993-10-08,26.25,26.38,26.0,26.38,76500,26.25,26.38,26.0,26.38,76500,0.0,1.0
1993-10-11,26.12,26.38,25.38,26.38,68200,26.12,26.38,25.38,26.38,68200,0.0,1.0
1993-10-12,27.62,28.0,26.38,26.38,107200,27.62,28.0,26.38,26.38,107200,0.0,1.0
1993-10-13,29.0,29.38,28.12,28.12,190700,29.0,29.38,28.12,28.12,190700,0.0,1.0
1993-10-14,30.25,30.5,29.12,29.25,62200,30.25,30.5,29.12,29.25,62200,0.0,1.0
1993-10-15,31.75,32.25,30.62,30.62,122800,31.75,32.25,30.62,30.62,122800,0.0,1.0
1993-10-18,31.5,31.75,31.25,31.62,24800,31.5,31.75,31.25,31.62,24800,0.0,1.0
1993-10-19,31.0,31.25,30.75,31.25,25500,31.0,31.25,30.75,31.25,25500,0.0,1.0
1993-10-20,31.0,31.0,30.62,30.62,56300,31.0,31.0,30.62,30.62,56300,0.0,1.0
1993-10-21,30.0,30.75,30.0,30.75,18500,30.0,30.75,30.0,30.75,18500,0.0,1.0
1993-10-22,29.88,30.12,29.75,30.12,30900,29.88,30.12,29.75,30.12,30900,0.0,1.0
1993-10-25,30.0,30.38,30.0,30.12,23500,30.0,30.38,30.0,30.12,23500,0.0,1.0
1993-10-26,29.25,30.25,29.25,30.12,38100,29.25,30.25,29.25,30.12,38100,0.0,1.0
1993-10-27,29.25,29.25,29.0,29.0,31500,29.25,29.25,29.0,29.0,31500,0.0,1.0
1993-10-28,31.0,31.0,29.25,29.25,62700,31.0,31.0,29.25,29.25,62700,0.0,1.0
1993-10-29,32.0,32.0,31.25,31.25,368300,32.0,32.0,31.25,31.25,368300,0.0,1.0
1993-11-01,31.25,32.0,31.0,32.0,138800,31.25,32.0,31.0,32.0,138800,0.0,1.0
1993-11-02,31.12,31.38,31.12,31.38,14500,31.12,31.38,31.12,31.38,14500,0.0,1.0
1993-11-03,30.5,30.88,30.38,30.88,15100,30.5,30.88,30.38,30.88,15100,0.0,1.0
1993-11-04,29.88,30.75,29.88,30.38,14800,29.88,30.75,29.88,30.38,14800,0.0,1.0
1993-11-05,29.75,30.0,29.0,30.0,28900,29.75,30.0,29.0,30.0,28900,0.0,1.0
1993-11-08,29.88,30.0,29.62,30.0,27600,29.88,30.0,29.62,30.0,27600,0.0,1.0
1993-11-09,30.0,30.25,29.88,29.88,40400,30.0,30.25,29.88,29.88,40400,0.0,1.0
1993-11-10,30.12,30.12,29.88,30.12,87000,30.12,30.12,29.88,30.12,87000,0.0,1.0
1993-11-11,29.25,30.0,29.25,29.88,171400,29.25,30.0,29.25,29.88,171400,0.0,1.0
1993-11-12,28.88,29.5,28.88,29.0,76400,28.88,29.5,28.88,29.0,76400,0.0,1.0
1993-11-15,28.62,29.0,28.0,29.0,18700,28.62,29.0,28.0,29.0,18700,0.0,1.0
1993-11-16,29.0,29.0,28.62,28.62,159100,29.0,29.0,28.62,28.62,159100,0.0,1.0
1993-11-17,29.62,29.75,29.0,29.12,49800,29.62,29.75,29.0,29.12,49800,0.0,1.0
1993-11-18,30.25,31.0,29.88,29.88,56500,30.25,31.0,29.88,29.88,56500,0.0,1.0
1993-11-19,29.5,30.75,29.5,30.25,63800,29.5,30.75,29.5,30.25,63800,0.0,1.0
1993-11-22,29.5,29.62,29.38,29.62,51000,29.5,29.62,29.38,29.62,51000,0.0,1.0
1993-11-23,29.5,29.75,29.5,29.75,35000,29.5,29.75,29.5,29.75,35000,0.0,1.0
1993-11-24,29.62,29.62,29.5,29.5,7200,29.62,29.62,29.5,29.5,7200,0.0,1.0
1993-11-26,29.75,29.75,29.75,29.75,400,29.75,29.75,29.75,29.75,400,0.0,1.0
1993-11-29,29.5,29.75,29.5,29.75,7500,29.5,29.75,29.5,29.75,7500,0.0,1.0
1993-11-30,29.5,29.5,29.5,29.5,11000,29.5,29.5,29.5,29.5,11000,0.0,1.0
1993-12-01,29.25,29.5,29.0,29.5,45500,29.25,29.5,29.0,29.5,45500,0.0,1.0
1993-12-02,28.0,29.5,28.0,29.25,83100,28.0,29.5,28.0,29.25,83100,0.0,1.0
1993-12-03,28.5,28.75,28.25,28.25,37000,28.5,28.75,28.25,28.25,37000,0.0,1.0
1993-12-06,28.5,28.62,28.5,28.62,61200,28.5,28.62,28.5,28.62,61200,0.0,1.0
1993-12-07,29.0,29.38,28.75,28.75,100200,29.0,29.38,28.75,28.75,100200,0.0,1.0
1993-12-08,29.0,29.5,28.88,29.25,39400,29.0,29.5,28.88,29.25,39400,0.0,1.0
1993-12-09,29.12,29.25,28.75,29.0,83800,29.12,29.25,28.75,29.0,83800,0.0,1.0
1993-12-10,28.88,29.5,28.88,29.25,22300,28.88,29.5,28.88,29.25,22300,0.0,1.0
1993-12-13,28.88,28.88,28.75,28.88,14600,28.88,28.88,28.75,28.88,14600,0.0,1.0
1993-12-14,28.88,29.25,28.88,29.12,25800,28.88,29.25,28.88,29.12,25800,0.0,1.0
1993-12-15,29.25,29.38,28.88,28.88,28000,29.25,29.38,28.88,28.88,28000,0.0,1.0
1993-12-16,29.5,29.5,29.25,29.38,32100,29.5,29.5,29.25,29.38,32100,0.0,1.0
1993-12-17,30.75,31.25,30.0,30.12,75600,30.75,31.25,30.0,30.12,75600,0.0,1.0
1993-12-20,30.88,31.12,30.75,30.75,55100,30.88,31.12,30.75,30.75,55100,0.0,1.0
1993-12-21,31.25,31.5,30.62,30.62,41700,31.25,31.5,30.62,30.62,41700,0.0,1.0
1993-12-22,31.62,31.62,31.25,31.25,132600,31.62,31.62,31.25,31.25,132600,0.0,1.0
1993-12-23,32.25,32.75,31.62,31.62,157700,32.25,32.75,31.62,31.62,157700,0.0,1.0
1993-12-27,32.38,32.5,32.25,32.5,25500,32.38,32.5,32.25,32.5,25500,0.0,1.0
1993-12-28,32.38,32.38,32.12,32.25,58400,32.38,32.38,32.12,32.25,58400,0.0,1.0
1993-12-29,34.12,34.12,32.38,32.38,71200,34.12,34.12,32.38,32.38,71200,0.0,1.0
1993-12-30,34.5,34.5,33.75,34.38,77000,34.5,34.5,33.75,34.38,77000,0.0,1.0
1993-12-31,35.0,35.25,34.5,34.5,55100,35.0,35.25,34.5,34.5,55100,0.0,1.0
1994-01-03,32.88,34.5,32.5,34.5,76400,32.88,34.5,32.5,34.5,76400,0.0,1.0
1994-01-04,32.5,33.0,32.25,33.0,53000,32.5,33.0,32.25,33.0,53000,0.0,1.0
1994-01-05,33.12,33.12,32.25,32.62,89800,33.12,33.12,32.25,32.62,89800,0.0,1.0
1994-01-06,32.5,33.12,32.5,33.12,13800,32.5,33.12,32.5,33.12,13800,0.0,1.0
1994-01-07,32.0,32.62,31.5,32.62,75200,32.0,32.62,31.5,32.62,75200,0.0,1.0
1994-01-10,31.75,32.12,31.38,32.12,27800,31.75,32.12,31.38,32.12,27800,0.0,1.0
1994-01-11,31.88,32.0,31.75,31.88,76300,31.88,32.0,31.75,31.88,76300,0.0,1.0
1994-01-12,31.88,31.88,31.62,31.88,23300,31.88,31.88,31.62,31.88,23300,0.0,1.0
1994-01-13,32.5,32.5,31.75,31.75,6100,32.5,32.5,31.75,31.75,6100,0.0,1.0
1994-01-14,33.25,33.62,32.5,32.5,98800,33.25,33.62,32.5,32.5,98800,0.0,1.0
1994-01-17,33.75,33.75,33.25,33.25,64500,33.75,33.75,33.25,33.25,64500,0.0,1.0
1994-01-18,34.88,35.25,33.88,33.88,95000,34.88,35.25,33.88,33.88,95000,0.0,1.0
1994-01-19,33.88,34.88,33.38,34.88,36900,33.88,34.88,33.38,34.88,36900,0.0,1.0
1994-01-20,33.88,34.12,33.88,34.0,12800,33.88,34.12,33.88,34.0,12800,0.0,1.0
1994-01-21,34.38,34.38,34.12,34.12,6200,34.38,34.38,34.12,34.12,6200,0.0,1.0
1994-01-24,34.25,34.5,34.25,34.5,31400,34.25,34.5,34.25,34.5,31400,0.0,1.0
1994-01-25,34.75,35.0,34.38,34.62,847500,34.75,35.0,34.38,34.62,847500,0.0,1.0
1994-01-26,34.5,34.75,34.5,34.75,148200,34.5,34.75,34.5,34.75,148200,0.0,1.0
1994-01-27,34.62,34.62,34.12,34.62,190500,34.62,34.62,34.12,34.62,190500,0.0,1.0
1994-01-28,34.12,34.62,34.12,34.5,37600,34.12,34.62,34.12,34.5,37600,0.0,1.0
1994-01-31,34.5,34.75,34.12,34.12,141400,34.5,34.75,34.12,34.12,141400,0.0,1.0
1994-02-01,34.75,34.88,34.5,34.5,47800,34.75,34.88,34.5,34.5,47800,0.0,1.0
1994-02-02,34.5,34.75,34.5,34.75,73100,34.5,34.75,34.5,34.75,73100,0.0,1.0
1994-02-03,35.25,35.25,34.5,34.5,59700,35.25,35.25,34.5,34.5,59700,0.0,1.0
1994-02-04,34.25,35.12,34.25,34.88,113000,34.25,35.12,34.25,34.88,113000,0.0,1.0
1994-02-07,34.38,34.75,33.62,34.0,77800,34.38,34.75,33.62,34.0,77800,0.0,1.0
1994-02-08,34.75,34.88,34.38,34.5,53900,34.75,34.88,34.38,34.5,53900,0.0,1.0
1994-02-09,36.12,36.12,34.75,34.75,129000,36.12,36.12,34.75,34.75,129000,0.0,1.0
1994-02-10,35.62,36.38,35.5,36.12,127800,35.62,36.38,35.5,36.12,127800,0.0,1.0
1994-02-11,36.75,37.38,35.62,35.62,131000,36.75,37.38,35.62,35.62,131000,0.0,1.0
1994-02-14,37.88,38.0,36.75,36.75,157600,37.88,38.0,36.75,36.75,157600,0.0,1.0
1994-02-15,38.0,38.5,37.88,38.0,90900,38.0,38.5,37.88,38.0,90900,0.0,1.0
1994-02-16,37.75,38.5,37.5,37.88,92500,37.75,38.5,37.5,37.88,92500,0.0,1.0
1994-02-17,38.0,38.0,37.12,37.88,72600,38.0,38.0,37.12,37.88,72600,0.0,1.0
1994-02-18,37.5,38.0,37.25,38.0,70300,37.5,38.0,37.25,38.0,70300,0.0,1.0
1994-02-22,37.62,37.88,37.25,37.25,90400,37.62,37.88,37.25,37.25,90400,0.0,1.0
1994-02-23,37.5,37.75,37.38,37.62,47100,37.5,37.75,37.38,37.62,47100,0.0,1.0
1994-02-24,37.12,37.75,37.0,37.75,99200,37.12,37.75,37.0,37.75,99200,0.0,1.0
1994-02-25,37.5,38.12,37.12,37.12,160000,37.5,38.12,37.12,37.12,160000,0.0,1.0
1994-02-28,37.25,37.88,37.12,37.62,45700,37.25,37.88,37.12,37.62,45700,0.0,1.0
1994-03-01,37.75,37.75,37.0,37.38,67900,37.75,37.75,37.0,37.38,67900,0.0,1.0
1994-03-02,37.75,37.75,37.0,37.5,163500,37.75,37.75,37.0,37.5,163500,0.0,1.0
1994-03-03,39.12,39.38,37.75,37.75,200800,39.12,39.38,37.75,37.75,200800,0.0,1.0
1994-03-04,40.12,40.5,39.0,39.0,188900,40.12,40.5,39.0,39.0,188900,0.0,1.0
1994-03-07,39.5,40.38,39.25,40.0,60900,39.5,40.38,39.25,40.0,60900,0.0,1.0
1994-03-08,39.88,40.0,39.25,39.5,88000,39.88,40.0,39.25,39.5,88000,0.0,1.0
1994-03-09,39.75,40.0,39.62,39.88,51000,39.75,40.0,39.62,39.88,51000,0.0,1.0
1994-03-10,39.88,40.0,39.5,39.62,65400,39.88,40.0,39.5,39.62,65400,0.0,1.0
1994-03-11,39.62,40.0,39.5,40.0,38300,39.62,40.0,39.5,40.0,38300,0.0,1.0
1994-03-14,39.25,39.75,39.12,39.62,49200,39.25,39.75,39.12,39.62,49200,0.0,1.0
1994-03-15,38.5,39.38,38.5,39.38,25200,38.5,39.38,38.5,39.38,25200,0.0,1.0
1994-03-16,38.5,38.5,38.25,38.5,31100,38.5,38.5,38.25,38.5,31100,0.0,1.0
1994-03-17,40.38,40.5,38.75,38.75,28400,40.38,40.5,38.75,38.75,28400,0.0,1.0
1994-03-18,39.88,40.38,39.88,40.25,30000,39.88,40.38,39.88,40.25,30000,0.0,1.0
1994-03-21,37.5,39.75,37.38,39.62,90100,37.5,39.75,37.38,39.62,90100,0.0,1.0
1994-03-22,36.25,37.5,35.75,37.5,387100,36.25,37.5,35.75,37.5,387100,0.0,1.0
1994-03-23,38.12,38.75,36.5,36.5,224800,38.12,38.75,36.5,36.5,224800,0.0,1.0
1994-03-24,38.12,38.38,37.88,38.25,134600,38.12,38.38,37.88,38.25,134600,0.0,1.0
1994-03-25,37.88,38.38,37.88,38.25,40600,37.88,38.38,37.88,38.25,40600,0.0,1.0
1994-03-28,36.88,37.88,36.88,37.88,37200,36.88,37.88,36.88,37.88,37200,0.0,1.0
1994-03-29,35.38,37.0,35.38,37.0,21700,35.38,37.0,35.38,37.0,21700,0.0,1.0
1994-03-30,33.62,35.38,33.38,35.38,90800,33.62,35.38,33.38,35.38,90800,0.0,1.0
1994-03-31,34.0,34.0,31.5,33.62,95400,34.0,34.0,31.5,33.62,95400,0.0,1.0
1994-04-04,32.62,33.75,32.12,33.75,57600,32.62,33.75,32.12,33.75,57600,0.0,1.0
1994-04-05,35.88,36.0,33.12,33.25,81000,35.88,36.0,33.12,33.25,81000,0.0,1.0
1994-04-06,36.88,37.12,35.88,36.12,62400,36.88,37.12,35.88,36.12,62400,0.0,1.0
1994-04-07,36.88,37.62,36.38,36.75,60100,36.88,37.62,36.38,36.75,60100,0.0,1.0
1994-04-08,35.62,37.0,35.62,37.0,49200,35.62,37.0,35.62,37.0,49200,0.0,1.0
1994-04-11,35.62,35.75,35.62,35.75,6200,35.62,35.75,35.62,35.75,6200,0.0,1.0
1994-04-12,35.5,35.62,35.5,35.5,15900,35.5,35.62,35.5,35.5,15900,0.0,1.0
1994-04-13,35.25,35.75,35.25,35.62,4600,35.25,35.75,35.25,35.62,4600,0.0,1.0
1994-04-14,35.5,35.62,35.12,35.38,20100,35.5,35.62,35.12,35.38,20100,0.0,1.0
1994-04-15,35.5,35.88,35.5,35.62,31100,35.5,35.88,35.5,35.62,31100,0.0,1.0
1994-04-18,34.38,35.38,34.25,35.38,18100,34.38,35.38,34.25,35.38,18100,0.0,1.0
1994-04-19,33.0,34.25,32.75,34.12,58900,33.0,34.25,32.75,34.12,58900,0.0,1.0
1994-04-20,33.25,33.38,32.5,32.88,20300,33.25,33.38,32.5,32.88,20300,0.0,1.0
1994-04-21,33.75,34.0,33.0,33.12,16300,33.75,34.0,33.0,33.12,16300,0.0,1.0
1994-04-22,34.88,35.12,33.88,33.88,31800,34.88,35.12,33.88,33.88,31800,0.0,1.0
1994-04-25,35.88,35.88,35.0,35.0,18000,35.88,35.88,35.0,35.0,18000,0.0,1.0
1994-04-26,36.88,37.12,35.75,35.75,34800,36.88,37.12,35.75,35.75,34800,0.0,1.0
1994-04-28,36.62,37.0,36.25,37.0,25700,36.62,37.0,36.25,37.0,25700,0.0,1.0
1994-04-29,36.88,37.25,36.88,36.88,14400,36.88,37.25,36.88,36.88,14400,0.0,1.0
1994-05-02,36.62,37.0,36.62,37.0,23000,36.62,37.0,36.62,37.0,23000,0.0,1.0
1994-05-03,36.62,36.75,36.38,36.75,10400,36.62,36.75,36.38,36.75,10400,0.0,1.0
1994-05-04,36.62,36.88,36.62,36.88,19900,36.62,36.88,36.62,36.88,19900,0.0,1.0
1994-05-05,36.38,36.88,36.38,36.88,32600,36.38,36.88,36.38,36.88,32600,0.0,1.0
1994-05-06,35.88,36.5,35.88,36.5,7600,35.88,36.5,35.88,36.5,7600,0.0,1.0
1994-05-09,34.75,35.88,34.75,35.88,19400,34.75,35.88,34.75,35.88,19400,0.0,1.0
1994-05-10,34.75,34.88,34.5,34.88,39600,34.75,34.88,34.5,34.88,39600,0.0,1.0
1994-05-11,34.5,35.0,34.38,34.88,14200,34.5,35.0,34.38,34.88,14200,0.0,1.0
1994-05-12,34.62,34.75,34.38,34.5,111700,34.62,34.75,34.38,34.5,111700,0.0,1.0
1994-05-13,34.88,35.0,34.62,34.75,9100,34.88,35.0,34.62,34.75,9100,0.0,1.0
1994-05-16,35.12,35.38,34.88,34.88,7400,35.12,35.38,34.88,34.88,7400,0.0,1.0
1994-05-17,34.75,35.12,34.75,35.12,3700,34.75,35.12,34.75,35.12,3700,0.0,1.0
1994-05-18,34.88,35.0,34.75,34.75,16500,34.88,35.0,34.75,34.75,16500,0.0,1.0
1994-05-19,35.0,35.12,34.62,34.88,19800,35.0,35.12,34.62,34.88,19800,0.0,1.0
1994-05-20,34.88,35.12,34.88,35.12,11600,34.88,35.12,34.88,35.12,11600,0.0,1.0
1994-05-23,34.75,35.12,34.75,35.12,13400,34.75,35.12,34.75,35.12,13400,0.0,1.0
1994-05-24,34.88,35.25,34.62,34.62,8500,34.88,35.25,34.62,34.62,8500,0.0,1.0
1994-05-25,34.88,35.0,34.75,34.75,21100,34.88,35.0,34.75,34.75,21100,0.0,1.0
1994-05-26,35.0,35.12,34.88,34.88,5600,35.0,35.12,34.88,34.88,5600,0.0,1.0
1994-05-27,35.25,35.38,35.12,35.25,22000,35.25,35.38,35.12,35.25,22000,0.0,1.0
1994-05-31,35.0,35.25,34.88,35.25,2200,35.0,35.25,34.88,35.25,2200,0.0,1.0
1994-06-01,35.0,35.0,34.75,35.0,10200,35.0,35.0,34.75,35.0,10200,0.0,1.0
1994-06-02,35.0,35.12,35.0,35.0,280400,35.0,35.12,35.0,35.0,280400,0.0,1.0
1994-06-03,35.62,35.75,35.0,35.0,37300,35.62,35.75,35.0,35.0,37300,0.0,1.0
1994-06-06,36.12,36.25,35.75,35.75,10300,36.12,36.25,35.75,35.75,10300,0.0,1.0
1994-06-07,36.12,36.25,36.0,36.0,37800,36.12,36.25,36.0,36.0,37800,0.0,1.0
1994-06-08,35.75,36.12,35.75,36.0,87400,35.75,36.12,35.75,36.0,87400,0.0,1.0
1994-06-09,35.62,35.75,35.5,35.75,3500,35.62,35.75,35.5,35.75,3500,0.0,1.0
1994-06-10,35.25,35.62,35.25,35.62,10200,35.25,35.62,35.25,35.62,10200,0.0,1.0
1994-06-13,35.25,35.38,35.25,35.38,2300,35.25,35.38,35.25,35.38,2300,0.0,1.0
1994-06-14,35.12,35.5,35.12,35.38,12400,35.12,35.5,35.12,35.38,12400,0.0,1.0
1994-06-15,35.12,35.38,35.12,35.12,4600,35.12,35.38,35.12,35.12,4600,0.0,1.0
1994-06-16,37.125,37.125,35.25,35.25,57500,37.125,37.125,35.25,35.25,57500,0.0,1.0
1994-06-17,36.5,37.38,36.5,37.38,30800,36.5,37.38,36.5,37.38,30800,0.0,1.0
1994-06-20,36.5,36.5,36.38,36.5,27400,36.5,36.5,36.38,36.5,27400,0.0,1.0
1994-06-21,36.25,36.5,36.25,36.25,17800,36.25,36.5,36.25,36.25,17800,0.0,1.0
1994-06-22,35.88,36.38,35.88,36.12,11700,35.88,36.38,35.88,36.12,11700,0.0,1.0
1994-06-23,34.62,35.88,34.5,35.88,15500,34.62,35.88,34.5,35.88,15500,0.0,1.0
1994-06-24,33.0,34.625,32.0,33.625,39600,33.0,34.625,32.0,33.625,39600,0.0,1.0
1994-06-27,32.88,33.0,32.62,33.0,60600,32.88,33.0,32.62,33.0,60600,0.0,1.0
1994-06-28,34.12,34.25,33.0,33.0,175700,34.12,34.25,33.0,33.0,175700,0.0,1.0
1994-06-29,34.38,34.75,34.12,34.12,45800,34.38,34.75,34.12,34.12,45800,0.0,1.0
1994-06-30,35.62,35.75,34.12,34.25,175900,35.62,35.75,34.12,34.25,175900,0.0,1.0
1994-07-01,35.62,35.75,35.5,35.62,52700,35.62,35.75,35.5,35.62,52700,0.0,1.0
1994-07-05,35.5,35.62,35.5,35.62,22000,35.5,35.62,35.5,35.62,22000,0.0,1.0
1994-07-06,36.5,36.75,35.38,35.38,47600,36.5,36.75,35.38,35.38,47600,0.0,1.0
1994-07-07,36.88,36.88,36.5,36.62,15400,36.88,36.88,36.5,36.62,15400,0.0,1.0
1994-07-08,36.12,36.88,36.12,36.75,10700,36.12,36.88,36.12,36.75,10700,0.0,1.0
1994-07-11,36.38,36.38,35.88,36.0,36600,36.38,36.38,35.88,36.0,36600,0.0,1.0
1994-07-12,36.38,36.75,36.25,36.5,24300,36.38,36.75,36.25,36.5,24300,0.0,1.0
1994-07-13,37.0,37.0,36.62,36.62,10200,37.0,37.0,36.62,36.62,10200,0.0,1.0
1994-07-14,37.0,37.12,36.88,36.88,15000,37.0,37.12,36.88,36.88,15000,0.0,1.0
1994-07-15,37.12,37.25,37.12,37.12,27000,37.12,37.25,37.12,37.12,27000,0.0,1.0
1994-07-18,38.25,38.38,37.25,37.38,19000,38.25,38.38,37.25,37.38,19000,0.0,1.0
1994-07-19,37.25,38.25,37.12,38.25,12200,37.25,38.25,37.12,38.25,12200,0.0,1.0
1994-07-20,38.25,38.25,37.38,37.5,39300,38.25,38.25,37.38,37.5,39300,0.0,1.0
1994-07-21,37.75,38.5,37.62,38.25,37400,37.75,38.5,37.62,38.25,37400,0.0,1.0
1994-07-22,37.5,38.0,37.5,37.75,17200,37.5,38.0,37.5,37.75,17200,0.0,1.0
1994-07-25,37.5,37.62,37.5,37.62,2800,37.5,37.62,37.5,37.62,2800,0.0,1.0
1994-07-26,37.62,37.75,37.38,37.62,19600,37.62,37.75,37.38,37.62,19600,0.0,1.0
1994-07-27,37.5,37.62,37.38,37.5,14200,37.5,37.62,37.38,37.5,14200,0.0,1.0
1994-07-28,37.0,37.38,37.0,37.25,5200,37.0,37.38,37.0,37.25,5200,0.0,1.0
1994-07-29,36.75,37.12,36.75,37.12,33000,36.75,37.12,36.75,37.12,33000,0.0,1.0
1994-08-01,36.5,36.88,36.5,36.75,8600,36.5,36.88,36.5,36.75,8600,0.0,1.0
1994-08-02,35.38,36.38,35.38,36.38,23300,35.38,36.38,35.38,36.38,23300,0.0,1.0
1994-08-03,35.0,35.38,34.88,35.38,32400,35.0,35.38,34.88,35.38,32400,0.0,1.0
1994-08-04,34.25,35.0,34.25,35.0,29000,34.25,35.0,34.25,35.0,29000,0.0,1.0
1994-08-05,33.38,34.25,33.25,34.25,24100,33.38,34.25,33.25,34.25,24100,0.0,1.0
1994-08-08,34.25,34.38,33.5,33.5,155400,34.25,34.38,33.5,33.5,155400,0.0,1.0
1994-08-09,34.38,34.38,34.25,34.38,14800,34.38,34.38,34.25,34.38,14800,0.0,1.0
1994-08-10,36.0,36.62,36.0,36.5,89400,36.0,36.62,36.0,36.5,89400,0.0,1.0
1994-08-11,36.125,36.25,35.875,36.0,30100,36.125,36.25,35.875,36.0,30100,0.0,1.0
1994-08-12,36.0,36.25,35.875,36.125,48400,36.0,36.25,35.875,36.125,48400,0.0,1.0
1994-08-15,35.62,35.88,35.62,35.88,23900,35.62,35.88,35.62,35.88,23900,0.0,1.0
1994-08-16,35.88,35.88,35.5,35.5,75300,35.88,35.88,35.5,35.5,75300,0.0,1.0
1994-08-17,35.62,35.75,35.5,35.62,22000,35.62,35.75,35.5,35.62,22000,0.0,1.0
1994-08-18,35.75,35.75,35.38,35.75,32800,35.75,35.75,35.38,35.75,32800,0.0,1.0
1994-08-19,35.0,35.75,35.0,35.75,11500,35.0,35.75,35.0,35.75,11500,0.0,1.0
1994-08-22,35.0,35.0,35.0,35.0,8200,35.0,35.0,35.0,35.0,8200,0.0,1.0
1994-08-23,35.38,35.38,34.88,34.88,34000,35.38,35.38,34.88,34.88,34000,0.0,1.0
1994-08-24,35.88,35.88,35.0,35.38,56500,35.88,35.88,35.0,35.38,56500,0.0,1.0
1994-08-25,36.62,36.88,36.0,36.0,38600,36.62,36.88,36.0,36.0,38600,0.0,1.0
1994-08-26,37.62,37.62,36.5,36.5,38800,37.62,37.62,36.5,36.5,38800,0.0,1.0
1994-08-29,37.62,38.12,37.62,37.62,30300,37.62,38.12,37.62,37.62,30300,0.0,1.0
1994-08-30,37.75,38.0,37.75,37.75,13600,37.75,38.0,37.75,37.75,13600,0.0,1.0
1994-08-31,37.75,37.88,37.62,37.62,9900,37.75,37.88,37.62,37.62,9900,0.0,1.0
1994-09-01,37.88,37.88,37.62,37.88,10000,37.88,37.88,37.62,37.88,10000,0.0,1.0
1994-09-02,37.5,38.0,37.5,38.0,8100,37.5,38.0,37.5,38.0,8100,0.0,1.0
1994-09-06,37.88,37.88,37.25,37.5,25800,37.88,37.88,37.25,37.5,25800,0.0,1.0
1994-09-07,37.0,38.0,36.88,38.0,13500,37.0,38.0,36.88,38.0,13500,0.0,1.0
1994-09-08,37.88,37.88,37.12,37.25,15600,37.88,37.88,37.12,37.25,15600,0.0,1.0
1994-09-09,37.12,37.88,37.0,37.88,48100,37.12,37.88,37.0,37.88,48100,0.0,1.0
1994-09-12,36.5,37.0,36.25,37.0,14600,36.5,37.0,36.25,37.0,14600,0.0,1.0
1994-09-13,35.62,36.5,35.5,36.5,56800,35.62,36.5,35.5,36.5,56800,0.0,1.0
1994-09-14,36.25,36.25,35.88,35.88,5900,36.25,36.25,35.88,35.88,5900,0.0,1.0
1994-09-15,37.12,37.12,36.38,36.38,36200,37.12,37.12,36.38,36.38,36200,0.0,1.0
1994-09-16,37.75,37.75,36.88,37.12,21700,37.75,37.75,36.88,37.12,21700,0.0,1.0
1994-09-19,38.5,38.5,37.5,38.0,25000,38.5,38.5,37.5,38.0,25000,0.0,1.0
1994-09-20,39.25,39.38,38.75,38.75,28300,39.25,39.38,38.75,38.75,28300,0.0,1.0
1994-09-21,38.38,39.25,38.25,39.25,32000,38.38,39.25,38.25,39.25,32000,0.0,1.0
1994-09-22,37.75,38.75,37.75,38.5,17200,37.75,38.75,37.75,38.5,17200,0.0,1.0
1994-09-23,37.5,37.75,37.5,37.75,25800,37.5,37.75,37.5,37.75,25800,0.0,1.0
1994-09-26,37.25,37.5,37.25,37.5,184400,37.25,37.5,37.25,37.5,184400,0.0,1.0
1994-09-27,37.38,37.5,37.38,37.5,77600,37.38,37.5,37.38,37.5,77600,0.0,1.0
1994-09-28,37.12,37.38,37.12,37.38,39400,37.12,37.38,37.12,37.38,39400,0.0,1.0
1994-09-29,37.12,37.25,37.12,37.12,5700,37.12,37.25,37.12,37.12,5700,0.0,1.0
1994-09-30,37.5,37.5,37.12,37.12,30600,37.5,37.5,37.12,37.12,30600,0.0,1.0
1994-10-03,37.38,37.62,37.38,37.5,21500,37.38,37.62,37.38,37.5,21500,0.0,1.0
1994-10-04,37.0,37.38,37.0,37.38,23500,37.0,37.38,37.0,37.38,23500,0.0,1.0
1994-10-05,36.5,36.75,36.12,36.75,32800,36.5,36.75,36.12,36.75,32800,0.0,1.0
1994-10-06,36.38,36.5,36.38,36.38,4800,36.38,36.5,36.38,36.38,4800,0.0,1.0
1994-10-07,36.38,36.38,36.25,36.38,11400,36.38,36.38,36.25,36.38,11400,0.0,1.0
1994-10-10,36.0,36.38,36.0,36.38,64900,36.0,36.38,36.0,36.38,64900,0.0,1.0
1994-10-11,36.125,36.125,36.0,36.0,58400,36.125,36.125,36.0,36.0,58400,0.0,1.0
1994-10-12,36.0,36.125,36.0,36.125,7800,36.0,36.125,36.0,36.125,7800,0.0,1.0
1994-10-13,35.88,36.0,35.88,36.0,20900,35.88,36.0,35.88,36.0,20900,0.0,1.0
1994-10-14,35.5,35.5,35.38,35.5,23000,35.5,35.5,35.38,35.5,23000,0.0,1.0
1994-10-17,35.38,35.38,35.38,35.38,7900,35.38,35.38,35.38,35.38,7900,0.0,1.0
1994-10-18,35.5,35.5,35.38,35.38,18600,35.5,35.5,35.38,35.38,18600,0.0,1.0
1994-10-19,35.75,35.88,35.5,35.5,42900,35.75,35.88,35.5,35.5,42900,0.0,1.0
1994-10-20,35.75,35.88,35.75,35.88,12500,35.75,35.88,35.75,35.88,12500,0.0,1.0
1994-10-21,35.75,35.88,35.62,35.75,16300,35.75,35.88,35.62,35.75,16300,0.0,1.0
1994-10-24,35.75,36.0,35.75,35.88,10500,35.75,36.0,35.75,35.88,10500,0.0,1.0
1994-10-25,35.62,35.75,35.62,35.75,6000,35.62,35.75,35.62,35.75,6000,0.0,1.0
1994-10-26,35.38,35.75,35.38,35.62,8500,35.38,35.75,35.38,35.62,8500,0.0,1.0
1994-10-27,35.38,35.38,35.38,35.38,2700,35.38,35.38,35.38,35.38,2700,0.0,1.0
1994-10-28,35.38,35.5,35.12,35.38,15800,35.38,35.5,35.12,35.38,15800,0.0,1.0
1994-10-31,35.38,35.38,35.25,35.38,3700,35.38,35.38,35.25,35.38,3700,0.0,1.0
1994-11-01,34.375,35.375,34.0,35.375,88900,34.375,35.375,34.0,35.375,88900,0.0,1.0
1994-11-02,34.75,34.88,34.5,34.5,123000,34.75,34.88,34.5,34.5,123000,0.0,1.0
1994-11-03,34.75,35.0,34.75,34.75,183100,34.75,35.0,34.75,34.75,183100,0.0,1.0
1994-11-04,34.5,35.12,34.5,34.75,130500,34.5,35.12,34.5,34.75,130500,0.0,1.0
1994-11-07,34.5,34.5,34.25,34.5,29300,34.5,34.5,34.25,34.5,29300,0.0,1.0
1994-11-08,34.5,34.62,34.5,34.5,19700,34.5,34.62,34.5,34.5,19700,0.0,1.0
1994-11-09,34.25,34.62,34.12,34.5,50100,34.25,34.62,34.12,34.5,50100,0.0,1.0
1994-11-10,33.88,34.12,33.88,34.12,103200,33.88,34.12,33.88,34.12,103200,0.0,1.0
1994-11-11,33.62,34.0,33.5,34.0,57800,33.62,34.0,33.5,34.0,57800,0.0,1.0
1994-11-14,33.62,33.62,33.5,33.62,30000,33.62,33.62,33.5,33.62,30000,0.0,1.0
1994-11-15,33.5,33.62,33.38,33.62,20400,33.5,33.62,33.38,33.62,20400,0.0,1.0
1994-11-16,32.75,33.38,32.25,33.38,30100,32.75,33.38,32.25,33.38,30100,0.0,1.0
1994-11-17,33.5,33.62,32.75,32.88,113700,33.5,33.62,32.75,32.88,113700,0.0,1.0
1994-11-18,33.75,34.25,33.75,34.0,46100,33.75,34.25,33.75,34.0,46100,0.0,1.0
1994-11-21,33.75,33.875,33.75,33.875,14000,33.75,33.875,33.75,33.875,14000,0.0,1.0
1994-11-22,33.875,33.875,33.75,33.75,72600,33.875,33.875,33.75,33.75,72600,0.0,1.0
1994-11-23,33.12,33.75,33.12,33.75,14200,33.12,33.75,33.12,33.75,14200,0.0,1.0
1994-11-25,33.12,33.25,33.12,33.12,2700,33.12,33.25,33.12,33.12,2700,0.0,1.0
1994-11-28,33.25,33.38,33.12,33.25,23600,33.25,33.38,33.12,33.25,23600,0.0,1.0
1994-11-29,33.0,33.12,33.0,33.12,13500,33.0,33.12,33.0,33.12,13500,0.0,1.0
1994-11-30,33.0,33.12,33.0,33.0,15200,33.0,33.12,33.0,33.0,15200,0.0,1.0
1994-12-01,33.12,33.25,32.88,33.0,106900,33.12,33.25,32.88,33.0,106900,0.0,1.0
1994-12-02,33.0,33.0,32.75,33.0,19000,33.0,33.0,32.75,33.0,19000,0.0,1.0
1994-12-05,32.88,33.0,32.88,33.0,26100,32.88,33.0,32.88,33.0,26100,0.0,1.0
1994-12-06,32.75,33.0,32.62,32.88,30900,32.75,33.0,32.62,32.88,30900,0.0,1.0
1994-12-07,32.62,32.88,32.56,32.75,13800,32.62,32.88,32.56,32.75,13800,0.0,1.0
1994-12-08,32.5,32.75,32.5,32.75,9900,32.5,32.75,32.5,32.75,9900,0.0,1.0
1994-12-09,31.62,32.25,31.62,32.25,20900,31.62,32.25,31.62,32.25,20900,0.0,1.0
1994-12-12,31.38,31.75,31.25,31.75,14500,31.38,31.75,31.25,31.75,14500,0.0,1.0
1994-12-13,30.88,31.38,30.88,31.38,18200,30.88,31.38,30.88,31.38,18200,0.0,1.0
1994-12-14,29.12,31.0,29.0,31.0,74200,29.12,31.0,29.0,31.0,74200,0.0,1.0
1994-12-15,28.0,30.0,27.25,30.0,461500,28.0,30.0,27.25,30.0,461500,0.0,1.0
1994-12-16,27.88,28.5,27.75,28.25,180200,27.88,28.5,27.75,28.25,180200,0.0,1.0
1994-12-19,29.0,29.12,28.12,28.12,331000,29.0,29.12,28.12,28.12,331000,0.0,1.0
1994-12-20,30.0,30.0,28.88,29.0,94000,30.0,30.0,28.88,29.0,94000,0.0,1.0
1994-12-21,30.38,30.62,30.0,30.0,182300,30.38,30.62,30.0,30.0,182300,0.0,1.0
1994-12-22,30.0,30.62,29.62,30.5,34100,30.0,30.62,29.62,30.5,34100,0.0,1.0
1994-12-23,30.12,30.25,30.0,30.0,41400,30.12,30.25,30.0,30.0,41400,0.0,1.0
1994-12-27,30.0,30.5,30.0,30.38,36700,30.0,30.5,30.0,30.38,36700,0.0,1.0
1994-12-28,29.12,30.25,28.62,30.25,52100,29.12,30.25,28.62,30.25,52100,0.0,1.0
1994-12-29,29.75,29.88,29.12,29.25,53100,29.75,29.88,29.12,29.25,53100,0.0,1.0
1994-12-30,29.88,30.0,29.62,29.62,71000,29.88,30.0,29.62,29.62,71000,0.0,1.0
1995-01-03,29.38,30.0,29.38,30.0,27600,29.38,30.0,29.38,30.0,27600,0.0,1.0
1995-01-04,29.0,29.38,29.0,29.38,48200,29.0,29.38,29.0,29.38,48200,0.0,1.0
1995-01-05,28.38,29.0,28.38,29.0,35000,28.38,29.0,28.38,29.0,35000,0.0,1.0
1995-01-06,27.88,28.38,27.75,28.38,93500,27.88,28.38,27.75,28.38,93500,0.0,1.0
1995-01-09,28.5,28.88,28.12,28.12,36600,28.5,28.88,28.12,28.12,36600,0.0,1.0
1995-01-10,29.25,29.25,28.0,28.62,288100,29.25,29.25,28.0,28.62,288100,0.0,1.0
1995-01-11,29.5,29.5,29.25,29.25,78100,29.5,29.5,29.25,29.25,78100,0.0,1.0
1995-01-12,30.0,30.25,29.5,29.75,112600,30.0,30.25,29.5,29.75,112600,0.0,1.0
1995-01-13,30.88,32.12,30.75,30.75,247300,30.88,32.12,30.75,30.75,247300,0.0,1.0
1995-01-16,31.62,32.0,31.12,31.12,84800,31.62,32.0,31.12,31.12,84800,0.0,1.0
1995-01-17,31.75,32.0,31.62,31.62,81900,31.75,32.0,31.62,31.62,81900,0.0,1.0
1995-01-18,31.12,31.5,31.0,31.5,65000,31.12,31.5,31.0,31.5,65000,0.0,1.0
1995-01-19,31.0,31.25,31.0,31.12,71000,31.0,31.25,31.0,31.12,71000,0.0,1.0
1995-01-20,30.88,31.12,30.75,30.88,35100,30.88,31.12,30.75,30.88,35100,0.0,1.0
1995-01-23,31.12,31.38,30.88,30.88,36300,31.12,31.38,30.88,30.88,36300,0.0,1.0
1995-01-24,32.0,32.0,31.38,31.38,35600,32.0,32.0,31.38,31.38,35600,0.0,1.0
1995-01-25,32.0,32.12,31.88,31.88,29300,32.0,32.12,31.88,31.88,29300,0.0,1.0
1995-01-26,32.38,33.0,31.88,31.88,63300,32.38,33.0,31.88,31.88,63300,0.0,1.0
1995-01-27,32.75,33.12,32.38,32.38,104400,32.75,33.12,32.38,32.38,104400,0.0,1.0
1995-01-30,33.0,33.5,32.62,32.62,21400,33.0,33.5,32.62,32.62,21400,0.0,1.0
1995-01-31,32.88,33.25,32.62,33.25,32500,32.88,33.25,32.62,33.25,32500,0.0,1.0
1995-02-01,32.38,33.0,32.38,32.88,34000,32.38,33.0,32.38,32.88,34000,0.0,1.0
1995-02-02,32.25,32.75,32.25,32.38,43900,32.25,32.75,32.25,32.38,43900,0.0,1.0
1995-02-03,32.88,33.38,32.38,32.5,70800,32.88,33.38,32.38,32.5,70800,0.0,1.0
1995-02-06,32.38,33.0,32.25,33.0,50400,32.38,33.0,32.25,33.0,50400,0.0,1.0
1995-02-07,32.5,33.0,32.38,32.62,26200,32.5,33.0,32.38,32.62,26200,0.0,1.0
1995-02-08,33.12,33.25,32.62,32.62,32700,33.12,33.25,32.62,32.62,32700,0.0,1.0
1995-02-09,33.25,33.62,33.12,33.12,21500,33.25,33.62,33.12,33.12,21500,0.0,1.0
1995-02-10,34.12,34.5,32.75,33.38,78600,34.12,34.5,32.75,33.38,78600,0.0,1.0
1995-02-13,34.25,34.38,34.0,34.38,26100,34.25,34.38,34.0,34.38,26100,0.0,1.0
1995-02-14,34.25,34.625,34.0,34.25,192300,34.25,34.625,34.0,34.25,192300,0.0,1.0
1995-02-15,34.375,34.5,34.125,34.125,24500,34.375,34.5,34.125,34.125,24500,0.0,1.0
1995-02-16,35.0,35.0,34.38,34.62,49300,35.0,35.0,34.38,34.62,49300,0.0,1.0
1995-02-17,35.25,35.38,35.12,35.12,30000,35.25,35.38,35.12,35.12,30000,0.0,1.0
1995-02-21,35.62,35.88,34.88,35.0,89000,35.62,35.88,34.88,35.0,89000,0.0,1.0
1995-02-22,35.25,35.88,35.25,35.62,72200,35.25,35.88,35.25,35.62,72200,0.0,1.0
1995-02-23,35.0,35.12,34.38,34.62,216400,35.0,35.12,34.38,34.62,216400,0.0,1.0
1995-02-24,34.88,35.12,34.88,34.88,70900,34.88,35.12,34.88,34.88,70900,0.0,1.0
1995-02-27,34.88,35.25,34.88,34.88,33300,34.88,35.25,34.88,34.88,33300,0.0,1.0
1995-02-28,35.62,35.62,34.62,35.0,92100,35.62,35.62,34.62,35.0,92100,0.0,1.0
1995-03-01,35.75,35.88,35.5,35.62,147100,35.75,35.88,35.5,35.62,147100,0.0,1.0
1995-03-02,34.75,35.62,34.5,35.5,84700,34.75,35.62,34.5,35.5,84700,0.0,1.0
1995-03-03,33.62,34.75,33.5,34.75,141500,33.62,34.75,33.5,34.75,141500,0.0,1.0
1995-03-06,33.38,33.62,33.25,33.62,47900,33.38,33.62,33.25,33.62,47900,0.0,1.0
1995-03-07,33.38,33.38,33.25,33.38,20300,33.38,33.38,33.25,33.38,20300,0.0,1.0
1995-03-08,33.0,33.38,33.0,33.38,102700,33.0,33.38,33.0,33.38,102700,0.0,1.0
1995-03-09,33.0,33.0,32.88,33.0,59000,33.0,33.0,32.88,33.0,59000,0.0,1.0
1995-03-10,32.75,32.875,32.75,32.875,131700,32.75,32.875,32.75,32.875,131700,0.0,1.0
1995-03-13,32.875,32.875,32.75,32.75,75900,32.875,32.875,32.75,32.75,75900,0.0,1.0
1995-03-14,32.875,32.875,32.75,32.75,26900,32.875,32.875,32.75,32.75,26900,0.0,1.0
1995-03-15,32.5,32.625,32.5,32.625,12100,32.5,32.625,32.5,32.625,12100,0.0,1.0
1995-03-16,32.625,32.625,32.5,32.5,32600,32.625,32.625,32.5,32.5,32600,0.0,1.0
1995-03-17,32.12,32.5,31.75,32.5,35800,32.12,32.5,31.75,32.5,35800,0.0,1.0
1995-03-20,32.5,32.5,32.25,32.25,389500,32.5,32.5,32.25,32.25,389500,0.0,1.0
1995-03-21,31.62,32.5,31.62,32.5,165700,31.62,32.5,31.62,32.5,165700,0.0,1.0
1995-03-22,31.62,31.75,31.62,31.75,25200,31.62,31.75,31.62,31.75,25200,0.0,1.0
1995-03-23,30.38,31.75,30.0,31.75,285100,30.38,31.75,30.0,31.75,285100,0.0,1.0
1995-03-24,31.38,31.38,30.38,30.5,189800,31.38,31.38,30.38,30.5,189800,0.0,1.0
1995-03-27,31.88,31.88,31.25,31.25,142300,31.88,31.88,31.25,31.25,142300,0.0,1.0
1995-03-28,31.88,32.12,31.88,32.0,186000,31.88,32.12,31.88,32.0,186000,0.0,1.0
1995-03-29,32.0,32.0,31.88,32.0,42100,32.0,32.0,31.88,32.0,42100,0.0,1.0
1995-03-30,31.75,31.88,30.62,31.88,229000,31.75,31.88,30.62,31.88,229000,0.0,1.0
1995-03-31,31.5,31.75,31.38,31.62,81500,31.5,31.75,31.38,31.62,81500,0.0,1.0
1995-04-03,31.62,31.62,31.5,31.62,84100,31.62,31.62,31.5,31.62,84100,0.0,1.0
1995-04-04,31.62,31.75,31.62,31.62,71500,31.62,31.75,31.62,31.62,71500,0.0,1.0
1995-04-05,31.75,31.88,31.62,31.75,123200,31.75,31.88,31.62,31.75,123200,0.0,1.0
1995-04-06,31.75,31.88,31.75,31.88,22800,31.75,31.88,31.75,31.88,22800,0.0,1.0
1995-04-07,31.75,31.88,31.75,31.75,43200,31.75,31.88,31.75,31.75,43200,0.0,1.0
1995-04-10,31.875,31.875,31.625,31.875,15700,31.875,31.875,31.625,31.875,15700,0.0,1.0
1995-04-11,31.875,31.875,31.625,31.875,96500,31.875,31.875,31.625,31.875,96500,0.0,1.0
1995-04-12,32.25,32.25,31.88,31.88,92800,32.25,32.25,31.88,31.88,92800,0.0,1.0
1995-04-13,32.12,32.25,32.0,32.12,100700,32.12,32.25,32.0,32.12,100700,0.0,1.0
1995-04-17,32.25,32.25,32.0,32.12,144300,32.25,32.25,32.0,32.12,144300,0.0,1.0
1995-04-18,32.25,32.38,32.25,32.38,39000,32.25,32.38,32.25,32.38,39000,0.0,1.0
1995-04-19,32.5,32.5,32.25,32.25,66900,32.5,32.5,32.25,32.25,66900,0.0,1.0
1995-04-20,32.5,32.5,32.375,32.5,58100,32.5,32.5,32.375,32.5,58100,0.0,1.0
1995-04-21,32.375,32.625,32.375,32.5,178200,32.375,32.625,32.375,32.5,178200,0.0,1.0
1995-04-24,32.38,32.5,32.25,32.5,41000,32.38,32.5,32.25,32.5,41000,0.0,1.0
1995-04-25,32.25,32.38,32.12,32.38,16500,32.25,32.38,32.12,32.38,16500,0.0,1.0
1995-04-26,32.5,32.5,32.38,32.38,39500,32.5,32.5,32.38,32.38,39500,0.0,1.0
1995-04-27,32.88,32.88,32.5,32.5,95900,32.88,32.88,32.5,32.5,95900,0.0,1.0
1995-04-28,33.25,33.25,32.88,32.88,90800,33.25,33.25,32.88,32.88,90800,0.0,1.0
1995-05-01,32.62,33.25,32.62,33.12,158700,32.62,33.25,32.62,33.12,158700,0.0,1.0
1995-05-02,32.38,32.75,32.38,32.75,159600,32.38,32.75,32.38,32.75,159600,0.0,1.0
1995-05-03,32.62,32.62,32.38,32.5,47500,32.62,32.62,32.38,32.5,47500,0.0,1.0
1995-05-04,32.62,32.62,32.5,32.5,74000,32.62,32.62,32.5,32.5,74000,0.0,1.0
1995-05-05,32.75,32.75,32.62,32.62,135300,32.75,32.75,32.62,32.62,135300,0.0,1.0
1995-05-08,33.0,33.0,32.62,32.62,48000,33.0,33.0,32.62,32.62,48000,0.0,1.0
1995-05-09,33.12,33.12,32.88,33.0,24700,33.12,33.12,32.88,33.0,24700,0.0,1.0
1995-05-10,33.12,33.25,33.0,33.12,29300,33.12,33.25,33.0,33.12,29300,0.0,1.0
1995-05-11,33.38,33.38,33.12,33.12,52500,33.38,33.38,33.12,33.12,52500,0.0,1.0
1995-05-12,33.5,33.62,33.25,33.25,80400,33.5,33.62,33.25,33.25,80400,0.0,1.0
1995-05-15,34.62,34.62,33.5,33.5,178500,34.62,34.62,33.5,33.5,178500,0.0,1.0
1995-05-16,34.75,34.88,34.62,34.62,75100,34.75,34.88,34.62,34.62,75100,0.0,1.0
1995-05-17,34.0,34.62,34.0,34.62,23500,34.0,34.62,34.0,34.62,23500,0.0,1.0
1995-05-18,32.75,33.88,32.75,33.88,43200,32.75,33.88,32.75,33.88,43200,0.0,1.0
1995-05-19,32.0,32.5,31.75,32.5,41700,32.0,32.5,31.75,32.5,41700,0.0,1.0
1995-05-22,32.0,32.12,32.0,32.12,46700,32.0,32.12,32.0,32.12,46700,0.0,1.0
1995-05-23,31.88,32.0,31.75,32.0,38200,31.88,32.0,31.75,32.0,38200,0.0,1.0
1995-05-24,31.75,32.0,31.75,32.0,132400,31.75,32.0,31.75,32.0,132400,0.0,1.0
1995-05-25,31.25,31.75,31.12,31.75,18000,31.25,31.75,31.12,31.75,18000,0.0,1.0
1995-05-26,30.75,31.25,30.5,31.25,172600,30.75,31.25,30.5,31.25,172600,0.0,1.0
1995-05-30,31.12,31.38,31.0,31.0,86900,31.12,31.38,31.0,31.0,86900,0.0,1.0
1995-05-31,30.88,31.12,30.75,31.12,61800,30.88,31.12,30.75,31.12,61800,0.0,1.0
1995-06-01,30.38,30.88,30.38,30.88,43800,30.38,30.88,30.38,30.88,43800,0.0,1.0
1995-06-02,29.75,30.38,29.62,30.38,69800,29.75,30.38,29.62,30.38,69800,0.0,1.0
1995-06-05,29.5,29.88,29.25,29.75,172600,29.5,29.88,29.25,29.75,172600,0.0,1.0
1995-06-06,30.5,30.5,29.75,29.75,101000,30.5,30.5,29.75,29.75,101000,0.0,1.0
1995-06-07,31.75,31.75,30.5,30.5,132300,31.75,31.75,30.5,30.5,132300,0.0,1.0
1995-06-08,31.25,31.5,30.75,31.5,62500,31.25,31.5,30.75,31.5,62500,0.0,1.0
1995-06-09,31.0,31.25,30.88,31.12,26900,31.0,31.25,30.88,31.12,26900,0.0,1.0
1995-06-12,31.25,31.38,31.0,31.12,66000,31.25,31.38,31.0,31.12,66000,0.0,1.0
1995-06-13,31.62,31.62,31.25,31.5,36100,31.62,31.62,31.25,31.5,36100,0.0,1.0
1995-06-14,31.75,31.75,31.5,31.5,62000,31.75,31.75,31.5,31.5,62000,0.0,1.0
1995-06-15,31.38,32.12,31.12,31.62,62400,31.38,32.12,31.12,31.62,62400,0.0,1.0
1995-06-16,30.75,31.62,30.75,31.62,68700,30.75,31.62,30.75,31.62,68700,0.0,1.0
1995-06-19,31.88,31.88,30.75,30.88,36200,31.88,31.88,30.75,30.88,36200,0.0,1.0
1995-06-20,26.75,30.875,26.5,30.875,814600,26.75,30.875,26.5,30.875,814600,0.0,1.0
1995-06-21,26.0,27.12,25.0,26.88,1028000,26.0,27.12,25.0,26.88,1028000,0.0,1.0
1995-06-22,24.62,27.38,24.62,27.38,830900,24.62,27.38,24.62,27.38,830900,0.0,1.0
1995-06-23,24.12,24.75,23.75,24.5,593700,24.12,24.75,23.75,24.5,593700,0.0,1.0
1995-06-26,22.75,23.88,21.75,23.88,3351800,22.75,23.88,21.75,23.88,3351800,0.0,1.0
1995-06-27,23.25,23.88,22.62,22.88,749000,23.25,23.88,22.62,22.88,749000,0.0,1.0
1995-06-28,23.62,23.75,23.25,23.62,230000,23.62,23.75,23.25,23.62,230000,0.0,1.0
1995-06-29,24.5,24.5,23.875,24.0,266600,24.5,24.5,23.875,24.0,266600,0.0,1.0
1995-06-30,24.0,24.5,23.875,24.5,453800,24.0,24.5,23.875,24.5,453800,0.0,1.0
1995-07-03,24.125,24.375,24.0,24.0,35700,24.125,24.375,24.0,24.0,35700,0.0,1.0
1995-07-05,24.0,24.5,23.625,24.375,131500,24.0,24.5,23.625,24.375,131500,0.0,1.0
1995-07-06,24.0,24.0,23.5,24.0,146500,24.0,24.0,23.5,24.0,146500,0.0,1.0
1995-07-07,23.88,24.5,23.88,23.88,95400,23.88,24.5,23.88,23.88,95400,0.0,1.0
1995-07-10,23.88,24.25,23.75,24.12,408300,23.88,24.25,23.75,24.12,408300,0.0,1.0
1995-07-11,24.0,24.25,23.88,24.12,87100,24.0,24.25,23.88,24.12,87100,0.0,1.0
1995-07-12,24.0,24.5,23.88,23.88,70800,24.0,24.5,23.88,23.88,70800,0.0,1.0
1995-07-13,25.0,25.0,24.0,24.0,59900,25.0,25.0,24.0,24.0,59900,0.0,1.0
1995-07-14,24.88,25.0,24.75,24.75,39400,24.88,25.0,24.75,24.75,39400,0.0,1.0
1995-07-17,24.75,24.88,24.5,24.88,91800,24.75,24.88,24.5,24.88,91800,0.0,1.0
1995-07-18,24.62,24.75,24.25,24.75,38300,24.62,24.75,24.25,24.75,38300,0.0,1.0
1995-07-19,23.75,24.62,23.62,24.5,134400,23.75,24.62,23.62,24.5,134400,0.0,1.0
1995-07-20,24.12,24.12,23.38,23.62,59300,24.12,24.12,23.38,23.62,59300,0.0,1.0
1995-07-21,24.0,24.25,23.75,24.0,212800,24.0,24.25,23.75,24.0,212800,0.0,1.0
1995-07-24,23.88,24.0,23.62,24.0,52400,23.88,24.0,23.62,24.0,52400,0.0,1.0
1995-07-25,24.0,24.12,23.62,24.0,103700,24.0,24.12,23.62,24.0,103700,0.0,1.0
1995-07-26,24.38,24.5,24.12,24.12,58600,24.38,24.5,24.12,24.12,58600,0.0,1.0
1995-07-27,24.38,24.62,24.12,24.62,154300,24.38,24.62,24.12,24.62,154300,0.0,1.0
1995-07-28,24.625,24.75,24.25,24.25,72400,24.625,24.75,24.25,24.25,72400,0.0,1.0
1995-07-31,24.375,24.625,24.25,24.625,52200,24.375,24.625,24.25,24.625,52200,0.0,1.0
1995-08-01,23.88,24.38,23.88,24.38,158100,23.88,24.38,23.88,24.38,158100,0.0,1.0
1995-08-02,24.25,24.38,24.0,24.0,189800,24.25,24.38,24.0,24.0,189800,0.0,1.0
1995-08-03,23.75,24.12,23.5,24.0,49800,23.75,24.12,23.5,24.0,49800,0.0,1.0
1995-08-04,23.62,24.0,23.62,23.62,28400,23.62,24.0,23.62,23.62,28400,0.0,1.0
1995-08-07,23.62,23.75,23.38,23.62,294400,23.62,23.75,23.38,23.62,294400,0.0,1.0
1995-08-08,23.0,23.75,23.0,23.62,130000,23.0,23.75,23.0,23.62,130000,0.0,1.0
1995-08-09,23.62,23.62,23.0,23.0,53900,23.62,23.62,23.0,23.0,53900,0.0,1.0
1995-08-10,23.38,23.62,23.38,23.62,123200,23.38,23.62,23.38,23.62,123200,0.0,1.0
1995-08-11,23.75,23.88,23.38,23.38,54100,23.75,23.88,23.38,23.38,54100,0.0,1.0
1995-08-14,24.38,24.38,23.75,23.75,174700,24.38,24.38,23.75,23.75,174700,0.0,1.0
1995-08-15,24.0,24.5,24.0,24.25,28900,24.0,24.5,24.0,24.25,28900,0.0,1.0
1995-08-16,24.0,24.25,24.0,24.12,48300,24.0,24.25,24.0,24.12,48300,0.0,1.0
1995-08-17,24.25,24.25,24.0,24.0,492100,24.25,24.25,24.0,24.0,492100,0.0,1.0
1995-08-18,24.38,24.38,24.12,24.12,36200,24.38,24.38,24.12,24.12,36200,0.0,1.0
1995-08-21,24.25,24.75,24.25,24.38,90500,24.25,24.75,24.25,24.38,90500,0.0,1.0
1995-08-22,24.38,24.62,24.12,24.25,321400,24.38,24.62,24.12,24.25,321400,0.0,1.0
1995-08-23,24.38,24.5,24.38,24.38,36800,24.38,24.5,24.38,24.38,36800,0.0,1.0
1995-08-24,24.25,24.38,24.25,24.25,16400,24.25,24.38,24.25,24.25,16400,0.0,1.0
1995-08-25,23.5,24.0,23.38,24.0,135700,23.5,24.0,23.38,24.0,135700,0.0,1.0
1995-08-28,23.5,23.62,23.5,23.5,29300,23.5,23.62,23.5,23.5,29300,0.0,1.0
1995-08-29,23.62,23.75,23.5,23.62,47100,23.62,23.75,23.5,23.62,47100,0.0,1.0
1995-08-30,23.12,23.62,23.12,23.62,87800,23.12,23.62,23.12,23.62,87800,0.0,1.0
1995-08-31,23.12,23.12,22.88,23.12,65300,23.12,23.12,22.88,23.12,65300,0.0,1.0
1995-09-01,23.5,23.5,23.12,23.12,39300,23.5,23.5,23.12,23.12,39300,0.0,1.0
1995-09-05,23.5,23.62,23.5,23.5,22800,23.5,23.62,23.5,23.5,22800,0.0,1.0
1995-09-06,23.62,23.88,23.5,23.5,223500,23.62,23.88,23.5,23.5,223500,0.0,1.0
1995-09-07,23.62,23.75,23.5,23.62,49300,23.62,23.75,23.5,23.62,49300,0.0,1.0
1995-09-08,23.62,23.75,23.5,23.75,283100,23.62,23.75,23.5,23.75,283100,0.0,1.0
1995-09-11,23.5,23.62,23.38,23.62,30900,23.5,23.62,23.38,23.62,30900,0.0,1.0
1995-09-12,24.38,24.5,23.75,23.75,70600,24.38,24.5,23.75,23.75,70600,0.0,1.0
1995-09-13,24.5,25.0,24.38,24.38,158500,24.5,25.0,24.38,24.38,158500,0.0,1.0
1995-09-14,24.88,24.88,24.38,24.38,199200,24.88,24.88,24.38,24.38,199200,0.0,1.0
1995-09-15,25.25,25.25,24.75,24.88,143200,25.25,25.25,24.75,24.88,143200,0.0,1.0
1995-09-18,25.12,25.25,25.0,25.25,92100,25.12,25.25,25.0,25.25,92100,0.0,1.0
1995-09-19,25.0,25.12,25.0,25.12,70400,25.0,25.12,25.0,25.12,70400,0.0,1.0
1995-09-20,24.88,25.38,24.88,25.0,260800,24.88,25.38,24.88,25.0,260800,0.0,1.0
1995-09-21,24.0,24.88,23.75,24.88,79800,24.0,24.88,23.75,24.88,79800,0.0,1.0
1995-09-22,24.5,24.75,23.62,23.75,91400,24.5,24.75,23.62,23.75,91400,0.0,1.0
1995-09-25,24.88,24.88,24.62,24.62,178300,24.88,24.88,24.62,24.62,178300,0.0,1.0
1995-09-26,25.12,25.25,24.75,24.75,104900,25.12,25.25,24.75,24.75,104900,0.0,1.0
1995-09-27,24.62,25.0,24.62,25.0,50200,24.62,25.0,24.62,25.0,50200,0.0,1.0
1995-09-28,24.38,24.75,24.38,24.75,105000,24.38,24.75,24.38,24.75,105000,0.0,1.0
1995-09-29,24.5,24.5,24.25,24.38,74200,24.5,24.5,24.25,24.38,74200,0.0,1.0
1995-10-02,24.375,24.5,24.125,24.25,173700,24.375,24.5,24.125,24.25,173700,0.0,1.0
1995-10-03,24.375,24.5,24.125,24.25,102600,24.375,24.5,24.125,24.25,102600,0.0,1.0
1995-10-04,24.25,24.5,24.25,24.5,99000,24.25,24.5,24.25,24.5,99000,0.0,1.0
1995-10-05,24.75,24.88,24.25,24.25,82000,24.75,24.88,24.25,24.25,82000,0.0,1.0
1995-10-06,25.38,25.38,24.75,24.88,84500,25.38,25.38,24.75,24.88,84500,0.0,1.0
1995-10-09,24.75,25.38,24.75,25.38,28300,24.75,25.38,24.75,25.38,28300,0.0,1.0
1995-10-10,25.5,25.75,24.5,24.75,76100,25.5,25.75,24.5,24.75,76100,0.0,1.0
1995-10-11,25.38,25.62,25.12,25.62,24800,25.38,25.62,25.12,25.62,24800,0.0,1.0
1995-10-12,25.0,25.38,25.0,25.38,27900,25.0,25.38,25.0,25.38,27900,0.0,1.0
1995-10-13,25.25,25.38,24.75,25.12,29000,25.25,25.38,24.75,25.12,29000,0.0,1.0
1995-10-16,25.12,25.38,25.12,25.38,21600,25.12,25.38,25.12,25.38,21600,0.0,1.0
1995-10-17,25.0,25.25,25.0,25.25,27600,25.0,25.25,25.0,25.25,27600,0.0,1.0
1995-10-18,25.25,25.25,24.875,25.125,80500,25.25,25.25,24.875,25.125,80500,0.0,1.0
1995-10-19,25.0,25.25,24.75,25.25,116900,25.0,25.25,24.75,25.25,116900,0.0,1.0
1995-10-20,25.25,25.25,25.0,25.0,37800,25.25,25.25,25.0,25.0,37800,0.0,1.0
1995-10-23,25.12,25.25,25.12,25.25,16400,25.12,25.25,25.12,25.25,16400,0.0,1.0
1995-10-24,25.0,25.25,24.88,25.25,43000,25.0,25.25,24.88,25.25,43000,0.0,1.0
1995-10-25,24.75,25.0,24.75,25.0,87800,24.75,25.0,24.75,25.0,87800,0.0,1.0
1995-10-26,24.75,25.0,24.38,24.75,66500,24.75,25.0,24.38,24.75,66500,0.0,1.0
1995-10-27,25.12,25.12,24.75,24.88,75600,25.12,25.12,24.75,24.88,75600,0.0,1.0
1995-10-30,23.88,25.12,23.5,25.0,487400,23.88,25.12,23.5,25.0,487400,0.0,1.0
1995-10-31,23.88,24.0,23.62,23.62,271800,23.88,24.0,23.62,23.62,271800,0.0,1.0
1995-11-01,22.62,23.25,22.06,23.25,715800,22.62,23.25,22.06,23.25,715800,0.0,1.0
1995-11-02,23.62,23.88,22.5,22.75,220500,23.62,23.88,22.5,22.75,220500,0.0,1.0
1995-11-03,23.75,23.88,23.62,23.75,117300,23.75,23.88,23.62,23.75,117300,0.0,1.0
1995-11-06,23.75,24.12,23.75,23.88,59400,23.75,24.12,23.75,23.88,59400,0.0,1.0
1995-11-07,23.75,23.88,23.5,23.75,11500,23.75,23.88,23.5,23.75,11500,0.0,1.0
1995-11-08,23.62,23.88,23.62,23.88,16100,23.62,23.88,23.62,23.88,16100,0.0,1.0
1995-11-09,23.62,23.75,23.5,23.62,6600,23.62,23.75,23.5,23.62,6600,0.0,1.0
1995-11-10,23.0,23.62,23.0,23.62,49100,23.0,23.62,23.0,23.62,49100,0.0,1.0
1995-11-13,23.25,23.75,23.12,23.25,78200,23.25,23.75,23.12,23.25,78200,0.0,1.0
1995-11-14,22.75,23.25,22.75,23.12,93100,22.75,23.25,22.75,23.12,93100,0.0,1.0
1995-11-15,22.62,23.0,22.62,22.88,44500,22.62,23.0,22.62,22.88,44500,0.0,1.0
1995-11-16,20.125,22.625,19.5,22.625,833500,20.125,22.625,19.5,22.625,833500,0.0,1.0
1995-11-17,19.0,20.0,18.38,20.0,812200,19.0,20.0,18.38,20.0,812200,0.0,1.0
1995-11-20,18.5,19.12,18.25,19.12,217800,18.5,19.12,18.25,19.12,217800,0.0,1.0
1995-11-21,18.88,18.88,18.38,18.5,231400,18.88,18.88,18.38,18.5,231400,0.0,1.0
1995-11-22,18.5,18.88,18.5,18.75,142600,18.5,18.88,18.5,18.75,142600,0.0,1.0
1995-11-24,18.5,18.62,18.5,18.62,15100,18.5,18.62,18.5,18.62,15100,0.0,1.0
1995-11-27,18.88,19.0,18.38,18.5,140400,18.88,19.0,18.38,18.5,140400,0.0,1.0
1995-11-28,19.0,19.0,18.62,18.75,111200,19.0,19.0,18.62,18.75,111200,0.0,1.0
1995-11-29,19.0,19.0,18.75,18.88,75700,19.0,19.0,18.75,18.88,75700,0.0,1.0
1995-11-30,18.88,19.0,18.75,18.88,135000,18.88,19.0,18.75,18.88,135000,0.0,1.0
1995-12-01,19.0,19.12,18.75,19.0,112800,19.0,19.12,18.75,19.0,112800,0.0,1.0
1995-12-04,19.0,19.0,18.75,18.88,113500,19.0,19.0,18.75,18.88,113500,0.0,1.0
1995-12-05,19.0,19.25,18.88,18.88,54300,19.0,19.25,18.88,18.88,54300,0.0,1.0
1995-12-06,18.62,19.25,18.62,19.12,121600,18.62,19.25,18.62,19.12,121600,0.0,1.0
1995-12-07,18.0,18.75,17.88,18.62,117500,18.0,18.75,17.88,18.62,117500,0.0,1.0
1995-12-08,18.38,18.38,18.0,18.12,79000,18.38,18.38,18.0,18.12,79000,0.0,1.0
1995-12-11,18.62,18.88,18.5,18.5,221500,18.62,18.88,18.5,18.5,221500,0.0,1.0
1995-12-12,19.25,19.25,18.5,18.5,191000,19.25,19.25,18.5,18.5,191000,0.0,1.0
1995-12-13,19.25,19.38,19.0,19.0,65300,19.25,19.38,19.0,19.0,65300,0.0,1.0
1995-12-14,19.12,19.25,19.0,19.12,34000,19.12,19.25,19.0,19.12,34000,0.0,1.0
1995-12-15,19.0,19.25,19.0,19.25,51900,19.0,19.25,19.0,19.25,51900,0.0,1.0
1995-12-18,18.88,19.25,18.88,19.25,56700,18.88,19.25,18.88,19.25,56700,0.0,1.0
1995-12-19,18.88,18.88,18.75,18.88,113100,18.88,18.88,18.75,18.88,113100,0.0,1.0
1995-12-20,18.75,18.88,18.5,18.88,72700,18.75,18.88,18.5,18.88,72700,0.0,1.0
1995-12-21,18.75,18.75,18.5,18.5,136900,18.75,18.75,18.5,18.5,136900,0.0,1.0
1995-12-22,18.88,19.12,18.75,18.75,237700,18.88,19.12,18.75,18.75,237700,0.0,1.0
1995-12-26,19.12,19.38,18.88,18.88,30200,19.12,19.38,18.88,18.88,30200,0.0,1.0
1995-12-27,19.25,19.38,19.0,19.0,81900,19.25,19.38,19.0,19.0,81900,0.0,1.0
1995-12-28,19.25,19.38,19.12,19.12,78600,19.25,19.38,19.12,19.12,78600,0.0,1.0
1995-12-29,19.5,19.5,18.88,19.12,97100,19.5,19.5,18.88,19.12,97100,0.0,1.0
1996-01-02,20.38,20.5,19.5,19.5,89000,20.38,20.5,19.5,19.5,89000,0.0,1.0
1996-01-03,20.75,21.12,20.38,20.38,52400,20.75,21.12,20.38,20.38,52400,0.0,1.0
1996-01-04,21.0,21.0,20.62,20.88,45500,21.0,21.0,20.62,20.88,45500,0.0,1.0
1996-01-05,21.12,21.12,20.75,21.0,49400,21.12,21.12,20.75,21.0,49400,0.0,1.0
1996-01-08,21.75,21.75,21.25,21.25,14400,21.75,21.75,21.25,21.25,14400,0.0,1.0
1996-01-09,21.88,22.0,21.75,21.88,68700,21.88,22.0,21.75,21.88,68700,0.0,1.0
1996-01-10,20.75,21.62,20.75,21.62,142600,20.75,21.62,20.75,21.62,142600,0.0,1.0
1996-01-11,21.25,21.25,20.62,21.0,38800,21.25,21.25,20.62,21.0,38800,0.0,1.0
1996-01-12,21.5,21.62,21.0,21.12,34600,21.5,21.62,21.0,21.12,34600,0.0,1.0
1996-01-15,21.5,21.75,21.38,21.62,20800,21.5,21.75,21.38,21.62,20800,0.0,1.0
1996-01-16,21.88,21.88,21.5,21.62,87800,21.88,21.88,21.5,21.62,87800,0.0,1.0
1996-01-17,22.88,22.88,21.75,21.75,70400,22.88,22.88,21.75,21.75,70400,0.0,1.0
1996-01-18,22.75,22.88,22.5,22.88,232200,22.75,22.88,22.5,22.88,232200,0.0,1.0
1996-01-19,22.75,22.88,22.38,22.75,23600,22.75,22.88,22.38,22.75,23600,0.0,1.0
1996-01-22,22.88,22.88,22.75,22.88,20600,22.88,22.88,22.75,22.88,20600,0.0,1.0
1996-01-23,23.75,23.75,22.88,22.88,56200,23.75,23.75,22.88,22.88,56200,0.0,1.0
1996-01-24,23.75,24.0,23.5,23.5,65500,23.75,24.0,23.5,23.5,65500,0.0,1.0
1996-01-25,23.5,23.88,23.5,23.75,45200,23.5,23.88,23.5,23.75,45200,0.0,1.0
1996-01-26,23.75,23.75,23.25,23.62,30000,23.75,23.75,23.25,23.62,30000,0.0,1.0
1996-01-29,23.38,23.62,23.12,23.5,47200,23.38,23.62,23.12,23.5,47200,0.0,1.0
1996-01-30,23.5,23.75,23.25,23.38,37900,23.5,23.75,23.25,23.38,37900,0.0,1.0
1996-01-31,24.0,24.0,23.62,23.62,55000,24.0,24.0,23.62,23.62,55000,0.0,1.0
1996-02-01,24.38,24.5,23.75,23.88,20000,24.38,24.5,23.75,23.88,20000,0.0,1.0
1996-02-02,24.38,24.5,24.25,24.5,13600,24.38,24.5,24.25,24.5,13600,0.0,1.0
1996-02-05,24.0,24.5,24.0,24.5,14700,24.0,24.5,24.0,24.5,14700,0.0,1.0
1996-02-06,23.75,24.0,23.75,24.0,19500,23.75,24.0,23.75,24.0,19500,0.0,1.0
1996-02-07,23.0,23.5,22.88,23.5,73100,23.0,23.5,22.88,23.5,73100,0.0,1.0
1996-02-08,23.38,23.38,23.0,23.25,21600,23.38,23.38,23.0,23.25,21600,0.0,1.0
1996-02-09,23.12,23.38,22.75,23.38,26700,23.12,23.38,22.75,23.38,26700,0.0,1.0
1996-02-12,23.12,23.25,22.88,22.88,61900,23.12,23.25,22.88,22.88,61900,0.0,1.0
1996-02-13,23.0,23.38,22.88,23.25,29600,23.0,23.38,22.88,23.25,29600,0.0,1.0
1996-02-14,22.75,23.12,22.62,22.88,345500,22.75,23.12,22.62,22.88,345500,0.0,1.0
1996-02-15,22.12,22.75,22.0,22.62,70600,22.12,22.75,22.0,22.62,70600,0.0,1.0
1996-02-16,21.88,22.0,21.62,22.0,82900,21.88,22.0,21.62,22.0,82900,0.0,1.0
1996-02-20,21.25,21.88,21.25,21.62,33100,21.25,21.88,21.25,21.62,33100,0.0,1.0
1996-02-21,21.5,21.5,21.0,21.0,29900,21.5,21.5,21.0,21.0,29900,0.0,1.0
1996-02-22,21.25,21.62,21.12,21.38,102300,21.25,21.62,21.12,21.38,102300,0.0,1.0
1996-02-23,21.38,21.38,21.12,21.38,70200,21.38,21.38,21.12,21.38,70200,0.0,1.0
1996-02-26,21.25,21.38,21.12,21.12,88400,21.25,21.38,21.12,21.12,88400,0.0,1.0
1996-02-27,21.25,21.5,21.12,21.25,57700,21.25,21.5,21.12,21.25,57700,0.0,1.0
1996-02-28,20.5,21.25,20.5,21.12,112000,20.5,21.25,20.5,21.12,112000,0.0,1.0
1996-02-29,20.0,20.62,19.88,20.5,94500,20.0,20.62,19.88,20.5,94500,0.0,1.0
1996-03-01,20.62,20.88,19.75,19.88,90000,20.62,20.88,19.75,19.88,90000,0.0,1.0
1996-03-04,20.25,20.62,20.12,20.62,210200,20.25,20.62,20.12,20.62,210200,0.0,1.0
1996-03-05,20.12,20.25,19.88,20.25,243100,20.12,20.25,19.88,20.25,243100,0.0,1.0
1996-03-06,20.38,20.5,19.88,20.12,95300,20.38,20.5,19.88,20.12,95300,0.0,1.0
1996-03-07,20.88,20.88,20.5,20.5,18100,20.88,20.88,20.5,20.5,18100,0.0,1.0
1996-03-08,21.38,21.38,20.5,20.62,40100,21.38,21.38,20.5,20.62,40100,0.0,1.0
1996-03-11,21.75,21.75,21.12,21.12,32900,21.75,21.75,21.12,21.12,32900,0.0,1.0
1996-03-12,22.12,22.12,21.75,21.75,40000,22.12,22.12,21.75,21.75,40000,0.0,1.0
1996-03-13,22.12,22.38,22.0,22.12,104200,22.12,22.38,22.0,22.12,104200,0.0,1.0
1996-03-14,22.25,22.25,22.0,22.0,28800,22.25,22.25,22.0,22.0,28800,0.0,1.0
1996-03-15,22.25,22.5,22.12,22.12,53000,22.25,22.5,22.12,22.12,53000,0.0,1.0
1996-03-18,22.25,22.25,22.0,22.25,34700,22.25,22.25,22.0,22.25,34700,0.0,1.0
1996-03-19,22.12,22.25,22.0,22.12,31500,22.12,22.25,22.0,22.12,31500,0.0,1.0
1996-03-20,22.38,22.38,21.75,22.25,48200,22.38,22.38,21.75,22.25,48200,0.0,1.0
1996-03-21,24.0,25.0,22.625,22.625,306600,24.0,25.0,22.625,22.625,306600,0.0,1.0
1996-03-22,24.0,24.25,24.0,24.0,26800,24.0,24.25,24.0,24.0,26800,0.0,1.0
1996-03-25,24.0,24.12,23.88,24.0,44000,24.0,24.12,23.88,24.0,44000,0.0,1.0
1996-03-26,24.38,24.62,23.88,24.0,79900,24.38,24.62,23.88,24.0,79900,0.0,1.0
1996-03-27,25.38,25.88,24.38,24.38,201600,25.38,25.88,24.38,24.38,201600,0.0,1.0
1996-03-28,25.25,25.38,25.0,25.12,46600,25.25,25.38,25.0,25.12,46600,0.0,1.0
1996-03-29,27.0,27.38,25.25,25.25,250400,27.0,27.38,25.25,25.25,250400,0.0,1.0
1996-04-01,26.25,27.12,25.75,26.88,58000,26.25,27.12,25.75,26.88,58000,0.0,1.0
1996-04-02,28.0,28.62,26.62,26.62,351400,28.0,28.62,26.62,26.62,351400,0.0,1.0
1996-04-03,27.38,27.75,27.0,27.75,224400,27.38,27.75,27.0,27.75,224400,0.0,1.0
1996-04-04,26.88,27.38,26.88,27.25,23200,26.88,27.38,26.88,27.25,23200,0.0,1.0
1996-04-08,27.0,27.0,26.38,26.75,48800,27.0,27.0,26.38,26.75,48800,0.0,1.0
1996-04-09,27.62,27.62,27.12,27.12,253900,27.62,27.62,27.12,27.12,253900,0.0,1.0
1996-04-10,27.5,27.62,27.38,27.62,156100,27.5,27.62,27.38,27.62,156100,0.0,1.0
1996-04-11,27.38,27.5,27.25,27.5,62400,27.38,27.5,27.25,27.5,62400,0.0,1.0
1996-04-12,27.38,27.5,27.25,27.25,128900,27.38,27.5,27.25,27.25,128900,0.0,1.0
1996-04-15,28.25,28.25,27.38,27.38,146400,28.25,28.25,27.38,27.38,146400,0.0,1.0
1996-04-16,28.5,28.5,28.12,28.25,62300,28.5,28.5,28.12,28.25,62300,0.0,1.0
1996-04-17,27.75,28.88,27.75,28.62,29200,27.75,28.88,27.75,28.62,29200,0.0,1.0
1996-04-18,27.75,27.75,27.5,27.5,43300,27.75,27.75,27.5,27.5,43300,0.0,1.0
1996-04-19,28.12,28.25,27.94,28.0,23800,28.12,28.25,27.94,28.0,23800,0.0,1.0
1996-04-22,28.38,29.12,28.25,28.25,142600,28.38,29.12,28.25,28.25,142600,0.0,1.0
1996-04-23,27.38,28.25,27.25,28.25,81200,27.38,28.25,27.25,28.25,81200,0.0,1.0
1996-04-24,27.62,27.75,27.12,27.12,25100,27.62,27.75,27.12,27.12,25100,0.0,1.0
1996-04-25,27.38,27.62,27.38,27.62,24100,27.38,27.62,27.38,27.62,24100,0.0,1.0
1996-04-26,27.5,28.0,27.38,27.38,34400,27.5,28.0,27.38,27.38,34400,0.0,1.0
1996-04-29,27.38,27.62,27.38,27.5,7900,27.38,27.62,27.38,27.5,7900,0.0,1.0
1996-04-30,27.0,27.5,27.0,27.38,73100,27.0,27.5,27.0,27.38,73100,0.0,1.0
1996-05-01,26.88,27.12,26.75,27.12,83100,26.88,27.12,26.75,27.12,83100,0.0,1.0
1996-05-02,26.75,27.0,26.75,26.75,152200,26.75,27.0,26.75,26.75,152200,0.0,1.0
1996-05-03,26.5,26.88,26.5,26.88,26200,26.5,26.88,26.5,26.88,26200,0.0,1.0
1996-05-06,26.62,26.75,26.5,26.5,12600,26.62,26.75,26.5,26.5,12600,0.0,1.0
1996-05-07,26.38,26.62,26.38,26.62,24100,26.38,26.62,26.38,26.62,24100,0.0,1.0
1996-05-08,26.12,26.12,25.62,26.12,24200,26.12,26.12,25.62,26.12,24200,0.0,1.0
1996-05-09,27.25,27.25,25.88,25.88,42500,27.25,27.25,25.88,25.88,42500,0.0,1.0
1996-05-10,27.25,27.25,26.88,27.12,47300,27.25,27.25,26.88,27.12,47300,0.0,1.0
1996-05-13,27.12,27.12,26.88,27.0,20500,27.12,27.12,26.88,27.0,20500,0.0,1.0
1996-05-14,27.0,27.12,26.75,27.0,17000,27.0,27.12,26.75,27.0,17000,0.0,1.0
1996-05-15,27.0,27.0,26.75,26.75,36000,27.0,27.0,26.75,26.75,36000,0.0,1.0
1996-05-16,27.125,27.25,26.75,26.875,15200,27.125,27.25,26.75,26.875,15200,0.0,1.0
1996-05-17,27.0,27.125,26.875,27.0,9800,27.0,27.125,26.875,27.0,9800,0.0,1.0
1996-05-20,27.25,27.38,27.0,27.0,12400,27.25,27.38,27.0,27.0,12400,0.0,1.0
1996-05-21,26.75,27.38,26.75,27.38,120500,26.75,27.38,26.75,27.38,120500,0.0,1.0
1996-05-22,22.375,23.0,22.125,23.0,544300,22.375,23.0,22.125,23.0,544300,0.0,1.0
1996-05-23,22.25,22.62,22.0,22.5,611700,22.25,22.62,22.0,22.5,611700,0.0,1.0
1996-05-24,22.0,22.25,22.0,22.25,252700,22.0,22.25,22.0,22.25,252700,0.0,1.0
1996-05-28,21.5,22.12,21.5,22.0,203500,21.5,22.12,21.5,22.0,203500,0.0,1.0
1996-05-29,21.12,21.62,21.12,21.5,149200,21.12,21.62,21.12,21.5,149200,0.0,1.0
1996-05-30,21.38,21.38,21.12,21.12,32100,21.38,21.38,21.12,21.12,32100,0.0,1.0
1996-05-31,21.75,21.88,21.38,21.38,35500,21.75,21.88,21.38,21.38,35500,0.0,1.0
1996-06-03,22.0,22.25,21.62,21.62,172600,22.0,22.25,21.62,21.62,172600,0.0,1.0
1996-06-04,21.88,22.0,21.75,21.88,190300,21.88,22.0,21.75,21.88,190300,0.0,1.0
1996-06-05,21.75,22.12,21.75,22.0,52100,21.75,22.12,21.75,22.0,52100,0.0,1.0
1996-06-06,21.88,21.88,21.75,21.75,24900,21.88,21.88,21.75,21.75,24900,0.0,1.0
1996-06-07,21.75,21.88,21.62,21.75,35300,21.75,21.88,21.62,21.75,35300,0.0,1.0
1996-06-10,21.75,21.88,21.62,21.88,19100,21.75,21.88,21.62,21.88,19100,0.0,1.0
1996-06-11,21.75,21.75,21.5,21.62,63300,21.75,21.75,21.5,21.62,63300,0.0,1.0
1996-06-12,21.88,22.0,21.62,21.62,132100,21.88,22.0,21.62,21.62,132100,0.0,1.0
1996-06-13,21.75,21.88,21.75,21.75,19800,21.75,21.88,21.75,21.75,19800,0.0,1.0
1996-06-14,21.38,21.88,21.38,21.75,59700,21.38,21.88,21.38,21.75,59700,0.0,1.0
1996-06-17,21.0,21.38,21.0,21.38,50700,21.0,21.38,21.0,21.38,50700,0.0,1.0
1996-06-18,21.75,21.88,21.25,21.25,26300,21.75,21.88,21.25,21.25,26300,0.0,1.0
1996-06-19,21.75,21.88,21.5,21.88,29000,21.75,21.88,21.5,21.88,29000,0.0,1.0
1996-06-20,21.25,22.0,21.25,21.5,128800,21.25,22.0,21.25,21.5,128800,0.0,1.0
1996-06-21,20.88,21.12,20.62,21.12,139100,20.88,21.12,20.62,21.12,139100,0.0,1.0
1996-06-24,20.38,21.0,20.38,21.0,90500,20.38,21.0,20.38,21.0,90500,0.0,1.0
1996-06-25,20.38,20.5,20.12,20.25,86000,20.38,20.5,20.12,20.25,86000,0.0,1.0
1996-06-26,20.5,20.62,20.12,20.38,45700,20.5,20.62,20.12,20.38,45700,0.0,1.0
1996-06-27,20.25,20.88,20.25,20.62,212100,20.25,20.88,20.25,20.62,212100,0.0,1.0
1996-06-28,20.75,20.75,20.25,20.38,76100,20.75,20.75,20.25,20.38,76100,0.0,1.0
1996-07-01,20.38,20.75,20.38,20.75,74000,20.38,20.75,20.38,20.75,74000,0.0,1.0
1996-07-02,20.62,20.62,20.12,20.25,124100,20.62,20.62,20.12,20.25,124100,0.0,1.0
1996-07-03,20.5,20.62,20.5,20.62,25700,20.5,20.62,20.5,20.62,25700,0.0,1.0
1996-07-05,20.62,20.62,20.38,20.5,36700,20.62,20.62,20.38,20.5,36700,0.0,1.0
1996-07-08,20.5,20.5,20.12,20.38,47300,20.5,20.5,20.12,20.38,47300,0.0,1.0
1996-07-09,20.75,20.88,20.38,20.38,61300,20.75,20.88,20.38,20.38,61300,0.0,1.0
1996-07-10,20.25,20.75,20.25,20.75,118200,20.25,20.75,20.25,20.75,118200,0.0,1.0
1996-07-11,20.5,20.5,20.0,20.5,240100,20.5,20.5,20.0,20.5,240100,0.0,1.0
1996-07-12,20.25,20.5,20.25,20.5,20700,20.25,20.5,20.25,20.5,20700,0.0,1.0
1996-07-15,19.88,20.38,19.75,20.25,27500,19.88,20.38,19.75,20.25,27500,0.0,1.0
1996-07-16,19.62,19.88,19.5,19.75,23700,19.62,19.88,19.5,19.75,23700,0.0,1.0
1996-07-17,20.25,20.25,19.25,19.62,50300,20.25,20.25,19.25,19.62,50300,0.0,1.0
1996-07-18,19.88,20.25,19.62,20.25,46900,19.88,20.25,19.62,20.25,46900,0.0,1.0
1996-07-19,19.5,20.12,19.38,20.12,16700,19.5,20.12,19.38,20.12,16700,0.0,1.0
1996-07-22,19.12,19.62,19.12,19.62,15900,19.12,19.62,19.12,19.62,15900,0.0,1.0
1996-07-23,18.88,19.12,18.75,19.12,37100,18.88,19.12,18.75,19.12,37100,0.0,1.0
1996-07-24,19.0,19.0,18.75,19.0,27100,19.0,19.0,18.75,19.0,27100,0.0,1.0
1996-07-25,19.25,19.38,18.88,18.88,52100,19.25,19.38,18.88,18.88,52100,0.0,1.0
1996-07-26,19.38,19.38,19.12,19.38,41000,19.38,19.38,19.12,19.38,41000,0.0,1.0
1996-07-29,19.62,19.75,19.38,19.38,11000,19.62,19.75,19.38,19.38,11000,0.0,1.0
1996-07-30,19.625,19.875,19.625,19.875,29500,19.625,19.875,19.625,19.875,29500,0.0,1.0
1996-07-31,19.75,19.875,19.625,19.75,34500,19.75,19.875,19.625,19.75,34500,0.0,1.0
1996-08-01,19.62,19.88,19.62,19.75,31800,19.62,19.88,19.62,19.75,31800,0.0,1.0
1996-08-02,20.25,20.5,19.62,19.62,107100,20.25,20.5,19.62,19.62,107100,0.0,1.0
1996-08-05,19.88,20.0,19.75,20.0,28800,19.88,20.0,19.75,20.0,28800,0.0,1.0
1996-08-06,19.88,20.0,19.62,19.75,26200,19.88,20.0,19.62,19.75,26200,0.0,1.0
1996-08-07,19.62,19.88,19.62,19.88,13200,19.62,19.88,19.62,19.88,13200,0.0,1.0
1996-08-08,19.88,19.88,19.38,19.5,39900,19.88,19.88,19.38,19.5,39900,0.0,1.0
1996-08-09,19.62,20.0,19.62,20.0,51400,19.62,20.0,19.62,20.0,51400,0.0,1.0
1996-08-12,19.38,19.75,19.38,19.75,18100,19.38,19.75,19.38,19.75,18100,0.0,1.0
1996-08-13,19.38,19.62,19.38,19.38,17800,19.38,19.62,19.38,19.38,17800,0.0,1.0
1996-08-14,18.88,19.5,18.75,19.5,12000,18.88,19.5,18.75,19.5,12000,0.0,1.0
1996-08-15,19.0,19.12,18.62,19.0,36000,19.0,19.12,18.62,19.0,36000,0.0,1.0
1996-08-16,19.0,19.12,19.0,19.12,29100,19.0,19.12,19.0,19.12,29100,0.0,1.0
1996-08-19,19.62,19.62,19.0,19.0,11500,19.62,19.62,19.0,19.0,11500,0.0,1.0
1996-08-20,19.62,19.75,19.5,19.5,19800,19.62,19.75,19.5,19.5,19800,0.0,1.0
1996-08-21,19.38,19.5,19.38,19.38,7300,19.38,19.5,19.38,19.38,7300,0.0,1.0
1996-08-22,19.38,19.38,19.25,19.38,29400,19.38,19.38,19.25,19.38,29400,0.0,1.0
1996-08-23,19.25,19.38,19.12,19.25,30700,19.25,19.38,19.12,19.25,30700,0.0,1.0
1996-08-26,18.38,19.25,18.38,19.25,103700,18.38,19.25,18.38,19.25,103700,0.0,1.0
1996-08-27,18.38,18.5,18.12,18.5,126800,18.38,18.5,18.12,18.5,126800,0.0,1.0
1996-08-28,18.38,18.5,18.25,18.5,45200,18.38,18.5,18.25,18.5,45200,0.0,1.0
1996-08-29,18.38,18.38,18.38,18.38,19900,18.38,18.38,18.38,18.38,19900,0.0,1.0
1996-08-30,18.25,18.38,18.25,18.38,27900,18.25,18.38,18.25,18.38,27900,0.0,1.0
1996-09-03,18.0,18.25,17.88,18.12,23600,18.0,18.25,17.88,18.12,23600,0.0,1.0
1996-09-04,18.38,18.38,17.75,17.88,209400,18.38,18.38,17.75,17.88,209400,0.0,1.0
1996-09-05,18.38,18.5,18.38,18.5,49100,18.38,18.5,18.38,18.5,49100,0.0,1.0
1996-09-06,18.12,18.62,18.12,18.5,25700,18.12,18.62,18.12,18.5,25700,0.0,1.0
1996-09-09,18.0,18.25,17.88,18.25,40400,18.0,18.25,17.88,18.25,40400,0.0,1.0
1996-09-10,18.75,18.88,18.0,18.0,39500,18.75,18.88,18.0,18.0,39500,0.0,1.0
1996-09-11,18.5,18.88,18.38,18.88,28100,18.5,18.88,18.38,18.88,28100,0.0,1.0
1996-09-12,17.38,18.38,17.38,18.0,260500,17.38,18.38,17.38,18.0,260500,0.0,1.0
1996-09-13,17.5,17.75,17.12,17.25,390200,17.5,17.75,17.12,17.25,390200,0.0,1.0
1996-09-16,17.62,17.75,17.38,17.5,123700,17.62,17.75,17.38,17.5,123700,0.0,1.0
1996-09-17,17.62,17.75,17.5,17.5,17300,17.62,17.75,17.5,17.5,17300,0.0,1.0
1996-09-18,17.38,17.62,17.25,17.62,91700,17.38,17.62,17.25,17.62,91700,0.0,1.0
1996-09-19,17.5,17.75,17.25,17.38,91300,17.5,17.75,17.25,17.38,91300,0.0,1.0
1996-09-20,17.88,18.12,17.5,17.5,71700,17.88,18.12,17.5,17.5,71700,0.0,1.0
1996-09-23,18.38,18.38,17.75,17.75,57100,18.38,18.38,17.75,17.75,57100,0.0,1.0
1996-09-24,18.75,18.88,18.25,18.25,40900,18.75,18.88,18.25,18.25,40900,0.0,1.0
1996-09-25,18.75,18.88,18.75,18.75,23100,18.75,18.88,18.75,18.75,23100,0.0,1.0
1996-09-26,18.75,18.75,18.62,18.75,30600,18.75,18.75,18.62,18.75,30600,0.0,1.0
1996-09-27,19.0,19.38,18.62,18.62,94500,19.0,19.38,18.62,18.62,94500,0.0,1.0
1996-09-30,18.75,19.0,18.62,18.88,49500,18.75,19.0,18.62,18.88,49500,0.0,1.0
1996-10-01,19.12,19.25,18.88,18.88,52900,19.12,19.25,18.88,18.88,52900,0.0,1.0
1996-10-02,19.25,19.62,19.25,19.25,41500,19.25,19.62,19.25,19.25,41500,0.0,1.0
1996-10-03,19.38,19.5,19.25,19.25,26700,19.38,19.5,19.25,19.25,26700,0.0,1.0
1996-10-04,19.75,19.75,19.38,19.38,11100,19.75,19.75,19.38,19.38,11100,0.0,1.0
1996-10-07,19.62,19.75,19.62,19.75,26000,19.62,19.75,19.62,19.75,26000,0.0,1.0
1996-10-08,19.5,19.88,19.5,19.75,29600,19.5,19.88,19.5,19.75,29600,0.0,1.0
1996-10-09,19.5,19.62,19.38,19.5,43200,19.5,19.62,19.38,19.5,43200,0.0,1.0
1996-10-10,19.75,19.75,19.5,19.5,25500,19.75,19.75,19.5,19.5,25500,0.0,1.0
1996-10-11,20.62,20.75,19.38,19.5,40600,20.62,20.75,19.38,19.5,40600,0.0,1.0
1996-10-14,21.0,21.25,20.75,20.75,76000,21.0,21.25,20.75,20.75,76000,0.0,1.0
1996-10-15,20.75,21.25,20.75,21.12,67300,20.75,21.25,20.75,21.12,67300,0.0,1.0
1996-10-16,20.0,20.75,20.0,20.75,27600,20.0,20.75,20.0,20.75,27600,0.0,1.0
1996-10-17,20.0,20.25,20.0,20.12,15800,20.0,20.25,20.0,20.12,15800,0.0,1.0
1996-10-18,19.88,20.0,19.62,20.0,43500,19.88,20.0,19.62,20.0,43500,0.0,1.0
1996-10-21,19.88,19.88,19.62,19.88,27600,19.88,19.88,19.62,19.88,27600,0.0,1.0
1996-10-22,19.75,19.88,19.5,19.88,132000,19.75,19.88,19.5,19.88,132000,0.0,1.0
1996-10-23,19.75,19.75,19.25,19.62,58600,19.75,19.75,19.25,19.62,58600,0.0,1.0
1996-10-24,19.75,19.88,19.62,19.75,114700,19.75,19.88,19.62,19.75,114700,0.0,1.0
1996-10-25,20.25,20.38,19.75,19.75,22200,20.25,20.38,19.75,19.75,22200,0.0,1.0
1996-10-28,20.25,20.5,20.25,20.25,17000,20.25,20.5,20.25,20.25,17000,0.0,1.0
1996-10-29,20.38,20.38,20.12,20.12,28200,20.38,20.38,20.12,20.12,28200,0.0,1.0
1996-10-30,20.62,20.75,20.38,20.5,60200,20.62,20.75,20.38,20.5,60200,0.0,1.0
1996-10-31,20.25,20.75,20.0,20.5,71200,20.25,20.75,20.0,20.5,71200,0.0,1.0
1996-11-01,20.12,20.38,20.12,20.12,43000,20.12,20.38,20.12,20.12,43000,0.0,1.0
1996-11-04,20.25,20.38,20.0,20.25,6600,20.25,20.38,20.0,20.25,6600,0.0,1.0
1996-11-05,20.38,20.5,20.25,20.25,4600,20.38,20.5,20.25,20.25,4600,0.0,1.0
1996-11-06,21.0,21.25,20.5,20.5,42800,21.0,21.25,20.5,20.5,42800,0.0,1.0
1996-11-07,20.62,20.75,20.5,20.5,34000,20.62,20.75,20.5,20.5,34000,0.0,1.0
1996-11-08,20.12,20.5,20.0,20.5,26900,20.12,20.5,20.0,20.5,26900,0.0,1.0
1996-11-11,20.62,21.0,20.25,20.25,110000,20.62,21.0,20.25,20.25,110000,0.0,1.0
1996-11-12,20.25,20.62,20.12,20.62,73300,20.25,20.62,20.12,20.62,73300,0.0,1.0
1996-11-13,20.5,20.5,20.12,20.12,7000,20.5,20.5,20.12,20.12,7000,0.0,1.0
1996-11-14,20.38,20.5,20.12,20.5,25500,20.38,20.5,20.12,20.5,25500,0.0,1.0
1996-11-15,20.12,20.25,20.12,20.12,31700,20.12,20.25,20.12,20.12,31700,0.0,1.0
1996-11-18,20.75,20.75,20.25,20.25,47700,20.75,20.75,20.25,20.25,47700,0.0,1.0
1996-11-19,20.88,21.0,20.5,20.62,13000,20.88,21.0,20.5,20.62,13000,0.0,1.0
1996-11-20,20.75,20.88,20.75,20.88,10300,20.75,20.88,20.75,20.88,10300,0.0,1.0
1996-11-21,21.0,21.0,20.62,20.75,28800,21.0,21.0,20.62,20.75,28800,0.0,1.0
1996-11-22,21.0,21.25,20.88,21.0,15900,21.0,21.25,20.88,21.0,15900,0.0,1.0
1996-11-25,21.38,21.62,21.0,21.0,24800,21.38,21.62,21.0,21.0,24800,0.0,1.0
1996-11-26,21.12,21.75,21.12,21.62,21500,21.12,21.75,21.12,21.62,21500,0.0,1.0
1996-11-27,21.0,21.25,20.88,21.12,26000,21.0,21.25,20.88,21.12,26000,0.0,1.0
1996-11-29,21.25,21.25,20.88,20.88,5600,21.25,21.25,20.88,20.88,5600,0.0,1.0
1996-12-02,20.88,21.25,20.75,21.12,24500,20.88,21.25,20.75,21.12,24500,0.0,1.0
1996-12-03,21.0,21.62,20.75,20.88,45800,21.0,21.62,20.75,20.88,45800,0.0,1.0
1996-12-04,21.38,21.5,20.75,20.88,40200,21.38,21.5,20.75,20.88,40200,0.0,1.0
1996-12-05,21.25,21.5,21.12,21.25,24900,21.25,21.5,21.12,21.25,24900,0.0,1.0
1996-12-06,21.38,21.5,20.75,21.25,39400,21.38,21.5,20.75,21.25,39400,0.0,1.0
1996-12-09,21.75,22.88,21.5,21.5,97100,21.75,22.88,21.5,21.5,97100,0.0,1.0
1996-12-10,22.0,22.0,21.5,21.75,102800,22.0,22.0,21.5,21.75,102800,0.0,1.0
1996-12-11,22.12,22.12,21.88,22.0,49600,22.12,22.12,21.88,22.0,49600,0.0,1.0
1996-12-12,22.88,22.88,22.0,22.0,78000,22.88,22.88,22.0,22.0,78000,0.0,1.0
1996-12-13,22.75,23.0,22.62,22.75,53100,22.75,23.0,22.62,22.75,53100,0.0,1.0
1996-12-16,20.88,22.75,20.88,22.75,48400,20.88,22.75,20.88,22.75,48400,0.0,1.0
1996-12-17,21.38,21.5,21.0,21.0,61100,21.38,21.5,21.0,21.0,61100,0.0,1.0
1996-12-18,22.0,22.62,21.62,21.62,57300,22.0,22.62,21.62,21.62,57300,0.0,1.0
1996-12-19,21.62,22.25,21.62,22.25,33800,21.62,22.25,21.62,22.25,33800,0.0,1.0
1996-12-20,21.5,21.88,21.5,21.75,25700,21.5,21.88,21.5,21.75,25700,0.0,1.0
1996-12-23,21.62,21.75,21.38,21.38,31900,21.62,21.75,21.38,21.38,31900,0.0,1.0
1996-12-24,21.12,21.75,21.12,21.62,17600,21.12,21.75,21.12,21.62,17600,0.0,1.0
1996-12-26,20.88,21.25,20.88,21.25,14900,20.88,21.25,20.88,21.25,14900,0.0,1.0
1996-12-27,20.62,20.88,20.5,20.88,115000,20.62,20.88,20.5,20.88,115000,0.0,1.0
1996-12-30,20.5,20.75,20.25,20.5,107300,20.5,20.75,20.25,20.5,107300,0.0,1.0
1996-12-31,21.0,21.0,20.62,20.62,34900,21.0,21.0,20.62,20.62,34900,0.0,1.0
1997-01-02,20.75,21.38,20.75,21.12,29000,20.75,21.38,20.75,21.12,29000,0.0,1.0
1997-01-03,22.0,22.0,20.88,20.88,23700,22.0,22.0,20.88,20.88,23700,0.0,1.0
1997-01-06,21.75,22.38,21.62,22.0,42500,21.75,22.38,21.62,22.0,42500,0.0,1.0
1997-01-07,22.12,22.38,21.88,22.0,37600,22.12,22.38,21.88,22.0,37600,0.0,1.0
1997-01-08,22.12,22.25,22.0,22.0,19900,22.12,22.25,22.0,22.0,19900,0.0,1.0
1997-01-09,22.0,22.12,21.62,22.0,28700,22.0,22.12,21.62,22.0,28700,0.0,1.0
1997-01-10,21.5,22.38,21.5,22.0,43200,21.5,22.38,21.5,22.0,43200,0.0,1.0
1997-01-13,21.62,21.75,21.25,21.25,14800,21.62,21.75,21.25,21.25,14800,0.0,1.0
1997-01-14,21.75,22.12,21.75,21.88,22500,21.75,22.12,21.75,21.88,22500,0.0,1.0
1997-01-15,21.88,21.88,21.62,21.62,19500,21.88,21.88,21.62,21.62,19500,0.0,1.0
1997-01-16,21.12,22.0,21.0,22.0,44400,21.12,22.0,21.0,22.0,44400,0.0,1.0
1997-01-17,21.25,21.62,21.0,21.12,51400,21.25,21.62,21.0,21.12,51400,0.0,1.0
1997-01-20,22.12,22.25,21.38,21.38,79500,22.12,22.25,21.38,21.38,79500,0.0,1.0
1997-01-21,22.625,22.75,22.25,22.375,101300,22.625,22.75,22.25,22.375,101300,0.0,1.0
1997-01-22,22.0,23.25,21.75,23.0,159100,22.0,23.25,21.75,23.0,159100,0.0,1.0
1997-01-23,21.62,22.12,21.62,22.12,39600,21.62,22.12,21.62,22.12,39600,0.0,1.0
1997-01-24,21.5,21.75,21.5,21.75,30200,21.5,21.75,21.5,21.75,30200,0.0,1.0
1997-01-27,21.0,21.5,20.88,21.5,58800,21.0,21.5,20.88,21.5,58800,0.0,1.0
1997-01-28,21.62,21.62,21.12,21.12,12200,21.62,21.62,21.12,21.12,12200,0.0,1.0
1997-01-29,21.38,21.75,21.38,21.62,26900,21.38,21.75,21.38,21.62,26900,0.0,1.0
1997-01-30,21.12,21.5,21.0,21.38,31500,21.12,21.5,21.0,21.38,31500,0.0,1.0
1997-01-31,20.5,20.88,20.5,20.88,44200,20.5,20.88,20.5,20.88,44200,0.0,1.0
1997-02-03,20.5,20.62,20.5,20.5,37400,20.5,20.62,20.5,20.5,37400,0.0,1.0
1997-02-04,20.5,20.62,20.12,20.62,83300,20.5,20.62,20.12,20.62,83300,0.0,1.0
1997-02-05,21.0,21.12,20.5,20.62,218600,21.0,21.12,20.5,20.62,218600,0.0,1.0
1997-02-06,21.5,22.0,21.12,21.12,50500,21.5,22.0,21.12,21.12,50500,0.0,1.0
1997-02-07,21.62,21.75,21.5,21.62,37200,21.62,21.75,21.5,21.62,37200,0.0,1.0
1997-02-10,21.25,21.75,20.88,21.75,168600,21.25,21.75,20.88,21.75,168600,0.0,1.0
1997-02-11,21.38,21.62,21.38,21.5,16400,21.38,21.62,21.38,21.5,16400,0.0,1.0
1997-02-12,21.5,21.88,21.5,21.62,51600,21.5,21.88,21.5,21.62,51600,0.0,1.0
1997-02-13,21.0,21.25,21.0,21.25,33800,21.0,21.25,21.0,21.25,33800,0.0,1.0
1997-02-14,21.88,22.0,20.88,21.0,39900,21.88,22.0,20.88,21.0,39900,0.0,1.0
1997-02-18,21.88,22.0,21.62,21.88,28100,21.88,22.0,21.62,21.88,28100,0.0,1.0
1997-02-19,22.25,22.25,22.0,22.12,9900,22.25,22.25,22.0,22.12,9900,0.0,1.0
1997-02-20,22.5,22.75,22.12,22.38,43900,22.5,22.75,22.12,22.38,43900,0.0,1.0
1997-02-21,21.75,22.25,21.62,22.12,39500,21.75,22.25,21.62,22.12,39500,0.0,1.0
1997-02-24,21.38,21.62,21.25,21.5,17300,21.38,21.62,21.25,21.5,17300,0.0,1.0
1997-02-25,21.12,21.5,21.0,21.25,20100,21.12,21.5,21.0,21.25,20100,0.0,1.0
1997-02-26,20.5,21.25,20.5,21.25,20500,20.5,21.25,20.5,21.25,20500,0.0,1.0
1997-02-27,20.25,20.62,20.25,20.62,22600,20.25,20.62,20.25,20.62,22600,0.0,1.0
1997-02-28,20.88,21.0,20.12,20.12,33700,20.88,21.0,20.12,20.12,33700,0.0,1.0
1997-03-03,21.75,21.75,20.88,20.88,27700,21.75,21.75,20.88,20.88,27700,0.0,1.0
1997-03-04,21.38,21.75,21.25,21.62,15800,21.38,21.75,21.25,21.62,15800,0.0,1.0
1997-03-05,21.25,21.5,21.12,21.25,19700,21.25,21.5,21.12,21.25,19700,0.0,1.0
1997-03-06,21.5,21.88,21.38,21.38,61300,21.5,21.88,21.38,21.38,61300,0.0,1.0
1997-03-07,21.5,21.75,21.5,21.62,42200,21.5,21.75,21.5,21.62,42200,0.0,1.0
1997-03-10,21.625,21.875,21.5,21.75,13300,21.625,21.875,21.5,21.75,13300,0.0,1.0
1997-03-11,21.5,22.0,21.5,21.75,44100,21.5,22.0,21.5,21.75,44100,0.0,1.0
1997-03-12,20.88,21.25,20.75,21.25,55900,20.88,21.25,20.75,21.25,55900,0.0,1.0
1997-03-13,20.75,21.0,20.38,21.0,49200,20.75,21.0,20.38,21.0,49200,0.0,1.0
1997-03-14,21.5,21.5,20.75,20.75,31600,21.5,21.5,20.75,20.75,31600,0.0,1.0
1997-03-17,22.0,22.0,21.5,21.5,23700,22.0,22.0,21.5,21.5,23700,0.0,1.0
1997-03-18,21.88,22.0,21.88,21.88,122200,21.88,22.0,21.88,21.88,122200,0.0,1.0
1997-03-19,22.38,22.38,21.75,21.75,35800,22.38,22.38,21.75,21.75,35800,0.0,1.0
1997-03-20,22.12,22.25,21.88,22.25,55000,22.12,22.25,21.88,22.25,55000,0.0,1.0
1997-03-21,21.75,22.25,21.75,22.25,25100,21.75,22.25,21.75,22.25,25100,0.0,1.0
1997-03-24,21.38,21.62,21.25,21.5,88200,21.38,21.62,21.25,21.5,88200,0.0,1.0
1997-03-25,21.12,21.25,21.0,21.25,16500,21.12,21.25,21.0,21.25,16500,0.0,1.0
1997-03-26,22.0,22.12,21.0,21.0,51100,22.0,22.12,21.0,21.0,51100,0.0,1.0
1997-03-27,22.0,22.5,21.88,22.0,44200,22.0,22.5,21.88,22.0,44200,0.0,1.0
1997-03-31,21.25,21.88,21.12,21.88,11800,21.25,21.88,21.12,21.88,11800,0.0,1.0
1997-04-01,20.62,21.0,20.62,21.0,24200,20.62,21.0,20.62,21.0,24200,0.0,1.0
1997-04-02,21.0,21.38,20.88,20.88,24400,21.0,21.38,20.88,20.88,24400,0.0,1.0
1997-04-03,20.75,20.88,20.62,20.88,21400,20.75,20.88,20.62,20.88,21400,0.0,1.0
1997-04-04,20.75,20.75,20.5,20.62,17200,20.75,20.75,20.5,20.62,17200,0.0,1.0
1997-04-07,21.25,21.38,20.5,20.75,44900,21.25,21.38,20.5,20.75,44900,0.0,1.0
1997-04-08,21.25,21.5,21.12,21.25,26600,21.25,21.5,21.12,21.25,26600,0.0,1.0
1997-04-09,21.38,21.5,21.25,21.38,29500,21.38,21.5,21.25,21.38,29500,0.0,1.0
1997-04-10,21.5,21.62,21.5,21.62,23000,21.5,21.62,21.5,21.62,23000,0.0,1.0
1997-04-11,21.0,21.5,20.75,21.38,49200,21.0,21.5,20.75,21.38,49200,0.0,1.0
1997-04-14,20.88,20.88,20.75,20.75,10100,20.88,20.88,20.75,20.75,10100,0.0,1.0
1997-04-15,21.0,21.12,20.75,20.75,6600,21.0,21.12,20.75,20.75,6600,0.0,1.0
1997-04-16,21.25,21.38,20.75,20.75,20100,21.25,21.38,20.75,20.75,20100,0.0,1.0
1997-04-17,21.38,21.5,21.38,21.38,24000,21.38,21.5,21.38,21.38,24000,0.0,1.0
1997-04-18,21.25,21.5,21.25,21.5,7300,21.25,21.5,21.25,21.5,7300,0.0,1.0
1997-04-21,21.12,21.5,21.12,21.25,10700,21.12,21.5,21.12,21.25,10700,0.0,1.0
1997-04-22,21.62,21.88,21.0,21.12,49000,21.62,21.88,21.0,21.12,49000,0.0,1.0
1997-04-23,20.88,21.75,20.38,21.75,30300,20.88,21.75,20.38,21.75,30300,0.0,1.0
1997-04-24,21.75,21.75,20.75,20.75,15400,21.75,21.75,20.75,20.75,15400,0.0,1.0
1997-04-25,21.25,21.62,21.25,21.62,6900,21.25,21.62,21.25,21.62,6900,0.0,1.0
1997-04-28,21.25,21.38,21.0,21.38,12800,21.25,21.38,21.0,21.38,12800,0.0,1.0
1997-04-29,21.62,21.75,21.12,21.12,6400,21.62,21.75,21.12,21.12,6400,0.0,1.0
1997-04-30,21.12,21.5,21.12,21.5,15400,21.12,21.5,21.12,21.5,15400,0.0,1.0
1997-05-01,22.0,22.12,21.0,21.0,60400,22.0,22.12,21.0,21.0,60400,0.0,1.0
1997-05-02,22.25,22.25,21.88,21.88,27500,22.25,22.25,21.88,21.88,27500,0.0,1.0
1997-05-05,22.12,22.25,21.88,22.25,27300,22.12,22.25,21.88,22.25,27300,0.0,1.0
1997-05-06,21.5,22.38,21.5,22.25,58600,21.5,22.38,21.5,22.25,58600,0.0,1.0
1997-05-07,21.5,21.62,21.0,21.38,32000,21.5,21.62,21.0,21.38,32000,0.0,1.0
1997-05-08,21.38,21.62,21.12,21.5,33100,21.38,21.62,21.12,21.5,33100,0.0,1.0
1997-05-09,21.12,21.38,20.75,21.25,34000,21.12,21.38,20.75,21.25,34000,0.0,1.0
1997-05-12,21.75,22.0,21.12,21.12,24200,21.75,22.0,21.12,21.12,24200,0.0,1.0
1997-05-13,21.5,22.0,21.5,21.75,20900,21.5,22.0,21.5,21.75,20900,0.0,1.0
1997-05-14,21.5,21.5,21.0,21.5,15900,21.5,21.5,21.0,21.5,15900,0.0,1.0
1997-05-15,22.38,22.5,21.62,21.62,44500,22.38,22.5,21.62,21.62,44500,0.0,1.0
1997-05-16,22.38,22.62,22.25,22.25,11900,22.38,22.62,22.25,22.25,11900,0.0,1.0
1997-05-19,22.5,22.62,22.38,22.38,10500,22.5,22.62,22.38,22.38,10500,0.0,1.0
1997-05-20,22.62,22.75,22.25,22.38,26400,22.62,22.75,22.25,22.38,26400,0.0,1.0
1997-05-21,22.75,23.0,22.62,22.75,36300,22.75,23.0,22.62,22.75,36300,0.0,1.0
1997-05-22,23.25,23.38,22.88,22.88,39400,23.25,23.38,22.88,22.88,39400,0.0,1.0
1997-05-23,23.12,23.5,23.12,23.25,29400,23.12,23.5,23.12,23.25,29400,0.0,1.0
1997-05-27,23.12,23.38,23.0,23.25,28900,23.12,23.38,23.0,23.25,28900,0.0,1.0
1997-05-28,23.38,23.38,23.12,23.38,15400,23.38,23.38,23.12,23.38,15400,0.0,1.0
1997-05-29,23.62,23.62,23.12,23.25,18200,23.62,23.62,23.12,23.25,18200,0.0,1.0
1997-05-30,24.0,24.0,23.5,23.62,46400,24.0,24.0,23.5,23.62,46400,0.0,1.0
1997-06-02,24.75,24.75,24.0,24.0,19900,24.75,24.75,24.0,24.0,19900,0.0,1.0
1997-06-03,25.88,26.0,24.63,24.75,100600,25.88,26.0,24.63,24.75,100600,0.0,1.0
1997-06-04,24.75,25.63,24.63,25.63,20800,24.75,25.63,24.63,25.63,20800,0.0,1.0
1997-06-05,24.75,24.75,24.25,24.5,11100,24.75,24.75,24.25,24.5,11100,0.0,1.0
1997-06-06,24.13,24.63,23.75,24.5,29200,24.13,24.63,23.75,24.5,29200,0.0,1.0
1997-06-09,24.13,24.25,24.0,24.13,18600,24.13,24.25,24.0,24.13,18600,0.0,1.0
1997-06-10,24.13,24.25,23.75,23.88,44500,24.13,24.25,23.75,23.88,44500,0.0,1.0
1997-06-11,24.75,25.0,24.13,24.25,43300,24.75,25.0,24.13,24.25,43300,0.0,1.0
1997-06-12,24.88,25.0,24.63,24.75,21700,24.88,25.0,24.63,24.75,21700,0.0,1.0
1997-06-13,25.0,25.0,24.75,24.75,23100,25.0,25.0,24.75,24.75,23100,0.0,1.0
1997-06-16,24.63,25.0,24.63,24.88,30000,24.63,25.0,24.63,24.88,30000,0.0,1.0
1997-06-17,25.0,25.0,24.63,24.75,16500,25.0,25.0,24.63,24.75,16500,0.0,1.0
1997-06-18,25.5,25.5,24.88,24.88,17500,25.5,25.5,24.88,24.88,17500,0.0,1.0
1997-06-19,26.0,26.13,25.38,25.5,122800,26.0,26.13,25.38,25.5,122800,0.0,1.0
1997-06-20,26.38,26.38,25.5,25.63,117400,26.38,26.38,25.5,25.63,117400,0.0,1.0
1997-06-23,25.5,26.38,25.5,26.25,58600,25.5,26.38,25.5,26.25,58600,0.0,1.0
1997-06-24,26.25,26.25,25.75,25.88,31200,26.25,26.25,25.75,25.88,31200,0.0,1.0
1997-06-25,25.75,26.38,25.75,26.25,10700,25.75,26.38,25.75,26.25,10700,0.0,1.0
1997-06-26,24.88,25.75,24.88,25.75,9800,24.88,25.75,24.88,25.75,9800,0.0,1.0
1997-06-27,24.88,25.0,24.88,24.88,11100,24.88,25.0,24.88,24.88,11100,0.0,1.0
1997-06-30,25.31,25.38,25.0,25.0,22600,25.31,25.38,25.0,25.0,22600,0.0,1.0
1997-07-01,26.38,26.38,25.19,25.38,21400,26.38,26.38,25.19,25.38,21400,0.0,1.0
1997-07-02,26.5,26.5,26.19,26.25,16000,26.5,26.5,26.19,26.25,16000,0.0,1.0
1997-07-03,26.19,26.44,26.13,26.31,5800,26.19,26.44,26.13,26.31,5800,0.0,1.0
1997-07-07,26.38,26.38,26.13,26.38,30200,26.38,26.38,26.13,26.38,30200,0.0,1.0
1997-07-08,26.38,26.81,26.13,26.25,44700,26.38,26.81,26.13,26.25,44700,0.0,1.0
1997-07-09,26.81,26.88,26.38,26.38,25800,26.81,26.88,26.38,26.38,25800,0.0,1.0
1997-07-10,27.06,27.13,27.06,27.06,60800,27.06,27.13,27.06,27.06,60800,0.0,1.0
1997-07-11,27.06,27.06,27.06,27.06,51300,27.06,27.06,27.06,27.06,51300,0.0,1.0
1997-07-14,28.06,28.19,27.88,27.88,164800,28.06,28.19,27.88,27.88,164800,0.0,1.0
1997-07-15,28.0,28.0,27.94,28.0,53600,28.0,28.0,27.94,28.0,53600,0.0,1.0
1997-07-16,28.19,28.25,28.0,28.19,24900,28.19,28.25,28.0,28.19,24900,0.0,1.0
1997-07-17,28.25,28.31,28.13,28.13,43000,28.25,28.31,28.13,28.13,43000,0.0,1.0
1997-07-18,27.0,27.88,27.0,27.88,82600,27.0,27.88,27.0,27.88,82600,0.0,1.0
1997-07-21,27.63,27.88,27.13,27.25,71800,27.63,27.88,27.13,27.25,71800,0.0,1.0
1997-07-22,27.13,28.0,27.13,27.63,31100,27.13,28.0,27.13,27.63,31100,0.0,1.0
1997-07-23,27.25,27.31,27.13,27.25,12100,27.25,27.31,27.13,27.25,12100,0.0,1.0
1997-07-24,26.88,27.25,26.88,27.25,15700,26.88,27.25,26.88,27.25,15700,0.0,1.0
1997-07-25,26.81,27.25,26.63,27.25,15900,26.81,27.25,26.63,27.25,15900,0.0,1.0
1997-07-28,26.88,26.94,26.81,26.88,6800,26.88,26.94,26.81,26.88,6800,0.0,1.0
1997-07-29,25.88,26.75,25.63,26.63,48000,25.88,26.75,25.63,26.63,48000,0.0,1.0
1997-07-30,26.63,26.75,25.63,26.63,9900,26.63,26.75,25.63,26.63,9900,0.0,1.0
1997-07-31,26.5,26.56,26.19,26.19,14100,26.5,26.56,26.19,26.19,14100,0.0,1.0
1997-08-01,26.5,26.5,26.06,26.5,25200,26.5,26.5,26.06,26.5,25200,0.0,1.0
1997-08-04,26.38,26.38,26.0,26.25,17100,26.38,26.38,26.0,26.25,17100,0.0,1.0
1997-08-05,26.5,26.5,26.25,26.25,16200,26.5,26.5,26.25,26.25,16200,0.0,1.0
1997-08-06,26.0,26.44,25.88,26.31,42000,26.0,26.44,25.88,26.31,42000,0.0,1.0
1997-08-07,26.0,26.0,25.88,26.0,40100,26.0,26.0,25.88,26.0,40100,0.0,1.0
1997-08-08,25.44,26.0,24.94,25.88,29000,25.44,26.0,24.94,25.88,29000,0.0,1.0
1997-08-11,25.38,25.5,25.25,25.31,8300,25.38,25.5,25.25,25.31,8300,0.0,1.0
1997-08-12,25.69,25.94,25.38,25.75,9000,25.69,25.94,25.38,25.75,9000,0.0,1.0
1997-08-13,25.88,25.88,25.5,25.5,22100,25.88,25.88,25.5,25.5,22100,0.0,1.0
1997-08-14,25.88,25.88,25.63,25.75,29700,25.88,25.88,25.63,25.75,29700,0.0,1.0
1997-08-15,25.5,25.75,25.38,25.63,7800,25.5,25.75,25.38,25.63,7800,0.0,1.0
1997-08-18,25.31,25.5,25.25,25.5,3800,25.31,25.5,25.25,25.5,3800,0.0,1.0
1997-08-19,25.0,25.63,25.0,25.44,16900,25.0,25.63,25.0,25.44,16900,0.0,1.0
1997-08-20,24.75,25.13,24.5,24.88,26500,24.75,25.13,24.5,24.88,26500,0.0,1.0
1997-08-21,24.88,24.88,24.63,24.88,23000,24.88,24.88,24.63,24.88,23000,0.0,1.0
1997-08-22,24.75,24.75,24.5,24.75,26800,24.75,24.75,24.5,24.75,26800,0.0,1.0
1997-08-25,24.56,24.75,24.56,24.63,24800,24.56,24.75,24.56,24.63,24800,0.0,1.0
1997-08-26,24.5,24.69,24.5,24.56,75000,24.5,24.69,24.5,24.56,75000,0.0,1.0
1997-08-27,24.56,24.75,24.5,24.63,4700,24.56,24.75,24.5,24.63,4700,0.0,1.0
1997-08-28,24.69,24.75,24.5,24.75,10800,24.69,24.75,24.5,24.75,10800,0.0,1.0
1997-08-29,24.88,24.88,24.5,24.75,14600,24.88,24.88,24.5,24.75,14600,0.0,1.0
1997-09-02,24.81,24.88,24.75,24.75,7900,24.81,24.88,24.75,24.75,7900,0.0,1.0
1997-09-03,24.13,24.81,24.0,24.63,83000,24.13,24.81,24.0,24.63,83000,0.0,1.0
1997-09-04,23.63,24.25,23.56,24.0,84500,23.63,24.25,23.56,24.0,84500,0.0,1.0
1997-09-05,23.69,23.75,23.31,23.56,42200,23.69,23.75,23.31,23.56,42200,0.0,1.0
1997-09-08,23.38,23.88,23.38,23.69,8700,23.38,23.88,23.38,23.69,8700,0.0,1.0
1997-09-09,23.75,24.0,23.13,23.25,18200,23.75,24.0,23.13,23.25,18200,0.0,1.0
1997-09-10,24.0,24.0,23.63,23.81,56400,24.0,24.0,23.63,23.81,56400,0.0,1.0
1997-09-11,24.63,24.75,23.69,23.69,49300,24.63,24.75,23.69,23.69,49300,0.0,1.0
1997-09-12,25.25,25.25,24.5,24.69,21300,25.25,25.25,24.5,24.69,21300,0.0,1.0
1997-09-15,25.69,25.88,25.38,25.38,11300,25.69,25.88,25.38,25.38,11300,0.0,1.0
1997-09-16,25.88,25.88,25.69,25.81,23500,25.88,25.88,25.69,25.81,23500,0.0,1.0
1997-09-17,26.25,26.25,25.94,25.94,8700,26.25,26.25,25.94,25.94,8700,0.0,1.0
1997-09-18,25.88,26.19,25.88,26.13,7900,25.88,26.19,25.88,26.13,7900,0.0,1.0
1997-09-19,26.06,26.06,25.88,25.88,26200,26.06,26.06,25.88,25.88,26200,0.0,1.0
1997-09-22,26.0,26.25,25.94,26.06,27200,26.0,26.25,25.94,26.06,27200,0.0,1.0
1997-09-23,26.25,26.25,25.5,25.88,27900,26.25,26.25,25.5,25.88,27900,0.0,1.0
1997-09-24,26.25,26.25,26.06,26.13,13800,26.25,26.25,26.06,26.13,13800,0.0,1.0
1997-09-25,26.0,26.38,25.94,26.13,5700,26.0,26.38,25.94,26.13,5700,0.0,1.0
1997-09-26,26.44,26.44,25.63,25.88,8100,26.44,26.44,25.63,25.88,8100,0.0,1.0
1997-09-29,26.63,26.63,26.38,26.5,11000,26.63,26.63,26.38,26.5,11000,0.0,1.0
1997-09-30,27.94,27.94,26.0,26.5,53700,27.94,27.94,26.0,26.5,53700,0.0,1.0
1997-10-01,27.63,28.13,27.25,27.88,84800,27.63,28.13,27.25,27.88,84800,0.0,1.0
1997-10-02,26.63,27.38,26.63,27.0,30300,26.63,27.38,26.63,27.0,30300,0.0,1.0
1997-10-03,25.63,26.88,25.56,26.75,47600,25.63,26.88,25.56,26.75,47600,0.0,1.0
1997-10-06,25.75,25.81,25.5,25.63,75500,25.75,25.81,25.5,25.63,75500,0.0,1.0
1997-10-07,26.13,26.13,25.69,25.81,45200,26.13,26.13,25.69,25.81,45200,0.0,1.0
1997-10-08,26.0,26.19,26.0,26.0,25800,26.0,26.19,26.0,26.0,25800,0.0,1.0
1997-10-09,25.0,26.06,24.75,26.0,38000,25.0,26.06,24.75,26.0,38000,0.0,1.0
1997-10-10,24.69,25.0,24.5,25.0,39300,24.69,25.0,24.5,25.0,39300,0.0,1.0
1997-10-13,26.0,26.06,24.94,26.0,29500,26.0,26.06,24.94,26.0,29500,0.0,1.0
1997-10-14,25.13,26.13,24.13,26.13,57600,25.13,26.13,24.13,26.13,57600,0.0,1.0
1997-10-15,24.94,25.13,24.63,24.88,53700,24.94,25.13,24.63,24.88,53700,0.0,1.0
1997-10-16,24.31,25.0,24.19,24.94,50900,24.31,25.0,24.19,24.94,50900,0.0,1.0
1997-10-17,24.19,24.31,23.88,24.13,39700,24.19,24.31,23.88,24.13,39700,0.0,1.0
1997-10-20,24.5,24.5,24.06,24.13,11200,24.5,24.5,24.06,24.13,11200,0.0,1.0
1997-10-21,24.0,24.63,24.0,24.44,72300,24.0,24.63,24.0,24.44,72300,0.0,1.0
1997-10-22,23.88,24.19,23.63,24.0,36900,23.88,24.19,23.63,24.0,36900,0.0,1.0
1997-10-23,23.88,24.13,23.63,23.75,40400,23.88,24.13,23.63,23.75,40400,0.0,1.0
1997-10-24,23.75,24.0,23.56,23.94,29100,23.75,24.0,23.56,23.94,29100,0.0,1.0
1997-10-27,22.81,23.56,22.63,23.0,99800,22.81,23.56,22.63,23.0,99800,0.0,1.0
1997-10-28,22.88,23.0,21.75,21.81,39500,22.88,23.0,21.75,21.81,39500,0.0,1.0
1997-10-29,22.5,23.25,22.25,22.88,37300,22.5,23.25,22.25,22.88,37300,0.0,1.0
1997-10-30,22.69,22.88,22.38,22.5,24700,22.69,22.88,22.38,22.5,24700,0.0,1.0
1997-10-31,22.44,22.63,22.31,22.56,8400,22.44,22.63,22.31,22.56,8400,0.0,1.0
1997-11-03,22.44,22.88,22.25,22.44,56800,22.44,22.88,22.25,22.44,56800,0.0,1.0
1997-11-04,22.38,22.63,22.19,22.44,19500,22.38,22.63,22.19,22.44,19500,0.0,1.0
1997-11-05,22.0,22.5,21.75,22.38,85500,22.0,22.5,21.75,22.38,85500,0.0,1.0
1997-11-06,22.06,22.25,22.0,22.13,9200,22.06,22.25,22.0,22.13,9200,0.0,1.0
1997-11-07,22.06,22.25,21.75,21.94,17600,22.06,22.25,21.75,21.94,17600,0.0,1.0
1997-11-10,22.06,22.38,22.0,22.25,11500,22.06,22.38,22.0,22.25,11500,0.0,1.0
1997-11-11,22.0,22.0,21.63,21.94,16000,22.0,22.0,21.63,21.94,16000,0.0,1.0
1997-11-12,22.25,22.38,22.0,22.13,23100,22.25,22.38,22.0,22.13,23100,0.0,1.0
1997-11-13,22.06,22.5,22.06,22.5,27300,22.06,22.5,22.06,22.5,27300,0.0,1.0
1997-11-14,22.25,22.25,22.13,22.19,22200,22.25,22.25,22.13,22.19,22200,0.0,1.0
1997-11-17,22.25,22.63,22.13,22.38,13300,22.25,22.63,22.13,22.38,13300,0.0,1.0
1997-11-18,22.25,22.25,22.19,22.25,31100,22.25,22.25,22.19,22.25,31100,0.0,1.0
1997-11-19,22.0,22.13,21.88,22.13,150900,22.0,22.13,21.88,22.13,150900,0.0,1.0
1997-11-20,22.06,22.13,22.0,22.0,22600,22.06,22.13,22.0,22.0,22600,0.0,1.0
1997-11-21,22.25,22.5,22.25,22.25,48400,22.25,22.5,22.25,22.25,48400,0.0,1.0
1997-11-24,22.0,22.25,22.0,22.13,65900,22.0,22.25,22.0,22.13,65900,0.0,1.0
1997-11-25,21.94,22.13,21.88,22.0,135200,21.94,22.13,21.88,22.0,135200,0.0,1.0
1997-11-26,21.5,21.88,21.25,21.88,29400,21.5,21.88,21.25,21.88,29400,0.0,1.0
1997-11-28,21.19,21.5,21.13,21.5,6900,21.19,21.5,21.13,21.5,6900,0.0,1.0
1997-12-01,21.13,21.44,21.13,21.44,62000,21.13,21.44,21.13,21.44,62000,0.0,1.0
1997-12-02,21.5,21.5,20.88,21.25,206800,21.5,21.5,20.88,21.25,206800,0.0,1.0
1997-12-03,21.5,21.5,21.5,21.5,34000,21.5,21.5,21.5,21.5,34000,0.0,1.0
1997-12-04,21.5,21.75,21.31,21.75,23700,21.5,21.75,21.31,21.75,23700,0.0,1.0
1997-12-05,21.38,21.63,21.38,21.38,23400,21.38,21.63,21.38,21.38,23400,0.0,1.0
1997-12-08,21.31,21.5,21.19,21.38,43700,21.31,21.5,21.19,21.38,43700,0.0,1.0
1997-12-09,21.25,21.94,21.13,21.31,19500,21.25,21.94,21.13,21.31,19500,0.0,1.0
1997-12-10,21.88,21.88,21.38,21.38,12400,21.88,21.88,21.38,21.38,12400,0.0,1.0
1997-12-11,21.56,21.75,21.5,21.75,10000,21.56,21.75,21.5,21.75,10000,0.0,1.0
1997-12-12,22.25,22.25,21.5,21.56,16800,22.25,22.25,21.5,21.56,16800,0.0,1.0
1997-12-15,22.19,22.25,21.88,22.13,32800,22.19,22.25,21.88,22.13,32800,0.0,1.0
1997-12-16,22.44,22.44,22.0,22.13,12300,22.44,22.44,22.0,22.13,12300,0.0,1.0
1997-12-17,22.38,22.5,22.31,22.44,22900,22.38,22.5,22.31,22.44,22900,0.0,1.0
1997-12-18,21.81,22.38,21.81,22.38,22200,21.81,22.38,21.81,22.38,22200,0.0,1.0
1997-12-19,22.31,22.38,21.75,21.81,18300,22.31,22.38,21.75,21.81,18300,0.0,1.0
1997-12-22,22.13,22.31,22.0,22.31,9000,22.13,22.31,22.0,22.31,9000,0.0,1.0
1997-12-23,22.88,22.88,22.25,22.25,28300,22.88,22.88,22.25,22.25,28300,0.0,1.0
1997-12-24,22.25,22.75,22.25,22.75,6500,22.25,22.75,22.25,22.75,6500,0.0,1.0
1997-12-26,20.94,22.19,20.88,22.19,25000,20.94,22.19,20.88,22.19,25000,0.0,1.0
1997-12-29,21.88,22.0,20.94,21.0,25200,21.88,22.0,20.94,21.0,25200,0.0,1.0
1997-12-30,22.63,23.0,22.06,22.13,28700,22.63,23.0,22.06,22.13,28700,0.0,1.0
1997-12-31,22.0,22.69,22.0,22.63,22100,22.0,22.69,22.0,22.63,22100,0.0,1.0
1998-01-02,22.31,22.38,22.0,22.13,10800,22.31,22.38,22.0,22.13,10800,0.0,1.0
1998-01-05,22.0,22.25,21.88,22.25,18100,22.0,22.25,21.88,22.25,18100,0.0,1.0
1998-01-06,21.88,22.0,21.88,21.88,18100,21.88,22.0,21.88,21.88,18100,0.0,1.0
1998-01-07,21.94,21.94,21.81,21.88,21600,21.94,21.94,21.81,21.88,21600,0.0,1.0
1998-01-08,21.69,22.0,21.69,21.88,19700,21.69,22.0,21.69,21.88,19700,0.0,1.0
1998-01-09,21.69,21.69,21.38,21.56,18300,21.69,21.69,21.38,21.56,18300,0.0,1.0
1998-01-12,21.63,21.81,21.44,21.69,50900,21.63,21.81,21.44,21.69,50900,0.0,1.0
1998-01-13,21.75,22.0,21.31,21.75,14700,21.75,22.0,21.31,21.75,14700,0.0,1.0
1998-01-14,22.13,22.13,21.63,21.75,12100,22.13,22.13,21.63,21.75,12100,0.0,1.0
1998-01-15,21.94,22.06,21.88,22.0,9500,21.94,22.06,21.88,22.0,9500,0.0,1.0
1998-01-16,22.38,22.38,21.94,22.19,39700,22.38,22.38,21.94,22.19,39700,0.0,1.0
1998-01-20,22.25,22.63,21.88,22.44,32300,22.25,22.63,21.88,22.44,32300,0.0,1.0
1998-01-21,22.31,22.31,22.13,22.13,36600,22.31,22.31,22.13,22.13,36600,0.0,1.0
1998-01-22,22.0,22.31,22.0,22.31,13200,22.0,22.31,22.0,22.31,13200,0.0,1.0
1998-01-23,21.63,22.0,21.63,21.94,31200,21.63,22.0,21.63,21.94,31200,0.0,1.0
1998-01-26,21.56,21.69,21.5,21.56,13700,21.56,21.69,21.5,21.56,13700,0.0,1.0
1998-01-27,22.06,22.06,21.38,21.5,12600,22.06,22.06,21.38,21.5,12600,0.0,1.0
1998-01-28,21.94,22.13,21.88,22.0,15600,21.94,22.13,21.88,22.0,15600,0.0,1.0
1998-01-29,21.88,22.13,21.81,21.81,14000,21.88,22.13,21.81,21.81,14000,0.0,1.0
1998-01-30,21.88,22.0,21.75,21.88,73000,21.88,22.0,21.75,21.88,73000,0.0,1.0
1998-02-02,22.0,22.06,21.88,21.88,38800,22.0,22.06,21.88,21.88,38800,0.0,1.0
1998-02-03,22.0,22.06,21.75,22.06,22000,22.0,22.06,21.75,22.06,22000,0.0,1.0
1998-02-04,22.13,22.13,21.88,22.0,45400,22.13,22.13,21.88,22.0,45400,0.0,1.0
1998-02-05,22.0,22.44,22.0,22.25,7400,22.0,22.44,22.0,22.25,7400,0.0,1.0
1998-02-06,22.06,22.25,21.88,21.88,19100,22.06,22.25,21.88,21.88,19100,0.0,1.0
1998-02-09,22.19,22.19,22.0,22.06,6000,22.19,22.19,22.0,22.06,6000,0.0,1.0
1998-02-10,22.38,22.38,21.81,22.06,283100,22.38,22.38,21.81,22.06,283100,0.0,1.0
1998-02-11,21.94,22.38,21.88,22.25,19500,21.94,22.38,21.88,22.25,19500,0.0,1.0
1998-02-12,22.06,22.19,21.88,21.94,17300,22.06,22.19,21.88,21.94,17300,0.0,1.0
1998-02-13,22.75,22.75,22.06,22.06,23300,22.75,22.75,22.06,22.06,23300,0.0,1.0
1998-02-17,22.81,22.81,22.63,22.63,9600,22.81,22.81,22.63,22.63,9600,0.0,1.0
1998-02-18,23.0,23.13,22.75,22.75,26100,23.0,23.13,22.75,22.75,26100,0.0,1.0
1998-02-19,23.69,23.75,22.88,22.94,65300,23.69,23.75,22.88,22.94,65300,0.0,1.0
1998-02-20,24.0,24.0,23.31,23.56,30000,24.0,24.0,23.31,23.56,30000,0.0,1.0
1998-02-23,24.19,24.25,24.0,24.0,17600,24.19,24.25,24.0,24.0,17600,0.0,1.0
1998-02-24,24.25,24.44,24.06,24.31,34400,24.25,24.44,24.06,24.31,34400,0.0,1.0
1998-02-25,24.63,24.63,24.13,24.13,35200,24.63,24.63,24.13,24.13,35200,0.0,1.0
1998-02-26,24.44,24.69,24.25,24.5,14000,24.44,24.69,24.25,24.5,14000,0.0,1.0
1998-02-27,24.38,24.5,23.75,24.31,145100,24.38,24.5,23.75,24.31,145100,0.0,1.0
1998-03-02,25.13,25.13,24.38,24.38,29800,25.13,25.13,24.38,24.38,29800,0.0,1.0
1998-03-03,25.13,25.13,24.88,25.06,69500,25.13,25.13,24.88,25.06,69500,0.0,1.0
1998-03-04,24.88,25.0,24.75,24.88,7900,24.88,25.0,24.75,24.88,7900,0.0,1.0
1998-03-05,24.63,24.81,24.31,24.75,19100,24.63,24.81,24.31,24.75,19100,0.0,1.0
1998-03-06,24.75,25.31,24.56,24.56,29600,24.75,25.31,24.56,24.56,29600,0.0,1.0
1998-03-09,24.25,24.94,24.0,24.88,19000,24.25,24.94,24.0,24.88,19000,0.0,1.0
1998-03-10,24.06,24.38,24.06,24.38,7000,24.06,24.38,24.06,24.38,7000,0.0,1.0
1998-03-11,24.31,24.38,23.88,24.0,25400,24.31,24.38,23.88,24.0,25400,0.0,1.0
1998-03-12,24.19,24.31,24.06,24.31,36000,24.19,24.31,24.06,24.31,36000,0.0,1.0
1998-03-13,24.0,24.25,24.0,24.19,14800,24.0,24.25,24.0,24.19,14800,0.0,1.0
1998-03-16,24.5,24.5,24.0,24.0,10700,24.5,24.5,24.0,24.0,10700,0.0,1.0
1998-03-17,25.0,25.0,24.44,24.44,47100,25.0,25.0,24.44,24.44,47100,0.0,1.0
1998-03-18,24.81,25.13,24.75,24.94,41200,24.81,25.13,24.75,24.94,41200,0.0,1.0
1998-03-19,25.19,25.19,24.81,24.81,21200,25.19,25.19,24.81,24.81,21200,0.0,1.0
1998-03-20,25.0,25.25,25.0,25.13,129600,25.0,25.25,25.0,25.13,129600,0.0,1.0
1998-03-23,25.19,25.19,24.63,24.88,24800,25.19,25.19,24.63,24.88,24800,0.0,1.0
1998-03-24,25.0,25.19,24.5,25.06,37200,25.0,25.19,24.5,25.06,37200,0.0,1.0
1998-03-25,25.0,25.06,24.81,25.0,52200,25.0,25.06,24.81,25.0,52200,0.0,1.0
1998-03-26,24.38,24.88,24.0,24.88,36100,24.38,24.88,24.0,24.88,36100,0.0,1.0
1998-03-27,23.94,24.44,23.94,24.38,46000,23.94,24.44,23.94,24.38,46000,0.0,1.0
1998-03-30,23.94,23.94,23.94,23.94,63000,23.94,23.94,23.94,23.94,63000,0.0,1.0
1998-03-31,24.31,24.31,23.88,23.94,62600,24.31,24.31,23.88,23.94,62600,0.0,1.0
1998-04-01,24.88,24.88,24.25,24.88,22100,24.88,24.88,24.25,24.88,22100,0.0,1.0
1998-04-02,24.56,24.81,24.56,24.81,4800,24.56,24.81,24.56,24.81,4800,0.0,1.0
1998-04-03,24.5,24.56,24.06,24.56,8300,24.5,24.56,24.06,24.56,8300,0.0,1.0
1998-04-06,24.75,24.75,24.25,24.38,41100,24.75,24.75,24.25,24.38,41100,0.0,1.0
1998-04-07,24.94,24.94,24.69,24.81,68600,24.94,24.94,24.69,24.81,68600,0.0,1.0
1998-04-08,24.63,25.13,24.63,24.94,46900,24.63,25.13,24.63,24.94,46900,0.0,1.0
1998-04-09,24.94,24.94,24.5,24.63,54100,24.94,24.94,24.5,24.63,54100,0.0,1.0
1998-04-13,24.88,24.88,24.63,24.88,22800,24.88,24.88,24.63,24.88,22800,0.0,1.0
1998-04-14,24.94,25.06,24.88,24.88,30400,24.94,25.06,24.88,24.88,30400,0.0,1.0
1998-04-15,24.94,25.13,24.88,25.0,42100,24.94,25.13,24.88,25.0,42100,0.0,1.0
1998-04-16,24.25,24.69,24.25,24.69,31200,24.25,24.69,24.25,24.69,31200,0.0,1.0
1998-04-17,24.25,24.38,24.06,24.25,64700,24.25,24.38,24.06,24.25,64700,0.0,1.0
1998-04-20,24.13,24.31,24.13,24.19,13000,24.13,24.31,24.13,24.19,13000,0.0,1.0
1998-04-21,24.5,24.5,24.13,24.13,9500,24.5,24.5,24.13,24.13,9500,0.0,1.0
1998-04-22,24.5,24.5,24.38,24.5,19300,24.5,24.5,24.38,24.5,19300,0.0,1.0
1998-04-23,24.63,24.75,24.44,24.5,30600,24.63,24.75,24.44,24.5,30600,0.0,1.0
1998-04-24,24.38,24.56,24.38,24.5,28300,24.38,24.56,24.38,24.5,28300,0.0,1.0
1998-04-27,24.38,24.38,24.38,24.38,31900,24.38,24.38,24.38,24.38,31900,0.0,1.0
1998-04-28,23.94,24.0,23.44,23.69,46700,23.94,24.0,23.44,23.69,46700,0.0,1.0
1998-04-29,24.31,24.5,23.75,23.88,23200,24.31,24.5,23.75,23.88,23200,0.0,1.0
1998-04-30,25.0,25.0,24.25,24.31,118800,25.0,25.0,24.25,24.31,118800,0.0,1.0
1998-05-01,25.5,25.56,25.0,25.06,107800,25.5,25.56,25.0,25.06,107800,0.0,1.0
1998-05-04,25.63,25.75,25.5,25.69,67800,25.63,25.75,25.5,25.69,67800,0.0,1.0
1998-05-05,25.75,25.75,25.38,25.5,125300,25.75,25.75,25.38,25.5,125300,0.0,1.0
1998-05-06,25.63,25.75,25.5,25.63,23000,25.63,25.75,25.5,25.63,23000,0.0,1.0
1998-05-07,25.56,25.63,25.5,25.56,13300,25.56,25.63,25.5,25.56,13300,0.0,1.0
1998-05-08,25.75,25.75,25.5,25.63,34200,25.75,25.75,25.5,25.63,34200,0.0,1.0
1998-05-11,25.5,25.75,25.5,25.63,27600,25.5,25.75,25.5,25.63,27600,0.0,1.0
1998-05-12,25.25,25.5,25.13,25.5,35900,25.25,25.5,25.13,25.5,35900,0.0,1.0
1998-05-13,24.31,25.38,24.25,25.13,14400,24.31,25.38,24.25,25.13,14400,0.0,1.0
1998-05-14,21.31,23.31,21.25,23.31,129700,21.31,23.31,21.25,23.31,129700,0.0,1.0
1998-05-15,20.13,21.56,20.13,21.25,52200,20.13,21.56,20.13,21.25,52200,0.0,1.0
1998-05-18,20.38,20.75,20.19,20.19,118200,20.38,20.75,20.19,20.19,118200,0.0,1.0
1998-05-19,20.69,21.0,20.25,20.25,18200,20.69,21.0,20.25,20.25,18200,0.0,1.0
1998-05-20,20.75,21.0,20.56,20.56,102300,20.75,21.0,20.56,20.56,102300,0.0,1.0
1998-05-21,20.25,20.75,19.94,20.75,65700,20.25,20.75,19.94,20.75,65700,0.0,1.0
1998-05-22,20.56,20.75,20.0,20.13,21300,20.56,20.75,20.0,20.13,21300,0.0,1.0
1998-05-26,19.75,20.63,19.75,20.56,18900,19.75,20.63,19.75,20.56,18900,0.0,1.0
1998-05-27,19.94,19.94,19.63,19.75,44600,19.94,19.94,19.63,19.75,44600,0.0,1.0
1998-05-28,19.88,19.88,19.25,19.75,92500,19.88,19.88,19.25,19.75,92500,0.0,1.0
1998-05-29,20.0,20.13,19.81,19.81,202800,20.0,20.13,19.81,19.81,202800,0.0,1.0
1998-06-01,19.5,20.13,19.5,20.0,23400,19.5,20.13,19.5,20.0,23400,0.0,1.0
1998-06-02,19.44,19.69,19.31,19.5,274000,19.44,19.69,19.31,19.5,274000,0.0,1.0
1998-06-03,19.31,19.44,19.31,19.44,15000,19.31,19.44,19.31,19.44,15000,0.0,1.0
1998-06-04,19.31,19.31,19.13,19.31,2800,19.31,19.31,19.13,19.31,2800,0.0,1.0
1998-06-05,19.31,19.31,19.19,19.25,14500,19.31,19.31,19.19,19.25,14500,0.0,1.0
1998-06-08,19.38,19.75,19.19,19.25,24000,19.38,19.75,19.19,19.25,24000,0.0,1.0
1998-06-09,19.25,19.56,19.25,19.44,24900,19.25,19.56,19.25,19.44,24900,0.0,1.0
1998-06-10,19.25,19.25,19.25,19.25,17000,19.25,19.25,19.25,19.25,17000,0.0,1.0
1998-06-11,18.88,18.88,18.69,18.75,151800,18.88,18.88,18.69,18.75,151800,0.0,1.0
1998-06-12,18.81,18.81,18.56,18.81,59000,18.81,18.81,18.56,18.81,59000,0.0,1.0
1998-06-15,18.63,18.81,18.56,18.81,33500,18.63,18.81,18.56,18.81,33500,0.0,1.0
1998-06-16,19.5,19.5,18.75,18.75,55300,19.5,19.5,18.75,18.75,55300,0.0,1.0
1998-06-17,19.44,19.63,19.19,19.63,28200,19.44,19.63,19.19,19.63,28200,0.0,1.0
1998-06-18,19.13,19.5,19.13,19.38,11200,19.13,19.5,19.13,19.38,11200,0.0,1.0
1998-06-19,19.06,19.25,19.06,19.25,13300,19.06,19.25,19.06,19.25,13300,0.0,1.0
1998-06-22,19.0,19.0,18.94,18.94,3000,19.0,19.0,18.94,18.94,3000,0.0,1.0
1998-06-23,18.94,19.0,18.81,18.94,30900,18.94,19.0,18.81,18.94,30900,0.0,1.0
1998-06-24,19.31,19.44,18.88,18.88,20200,19.31,19.44,18.88,18.88,20200,0.0,1.0
1998-06-25,19.25,19.25,19.0,19.19,24800,19.25,19.25,19.0,19.19,24800,0.0,1.0
1998-06-26,19.31,19.38,19.13,19.19,13700,19.31,19.38,19.13,19.19,13700,0.0,1.0
1998-06-29,19.0,19.19,19.0,19.19,4200,19.0,19.19,19.0,19.19,4200,0.0,1.0
1998-06-30,19.25,19.44,19.0,19.0,27100,19.25,19.44,19.0,19.0,27100,0.0,1.0
1998-07-01,19.44,19.44,19.13,19.38,13900,19.44,19.44,19.13,19.38,13900,0.0,1.0
1998-07-02,19.38,19.44,19.25,19.44,15400,19.38,19.44,19.25,19.44,15400,0.0,1.0
1998-07-06,19.25,19.38,19.25,19.31,16100,19.25,19.38,19.25,19.31,16100,0.0,1.0
1998-07-07,19.44,19.5,19.19,19.19,43400,19.44,19.5,19.19,19.19,43400,0.0,1.0
1998-07-08,19.44,19.44,19.31,19.38,10000,19.44,19.44,19.31,19.38,10000,0.0,1.0
1998-07-09,19.25,19.38,19.13,19.38,8300,19.25,19.38,19.13,19.38,8300,0.0,1.0
1998-07-10,19.31,19.38,19.13,19.13,40000,19.31,19.38,19.13,19.13,40000,0.0,1.0
1998-07-13,19.38,19.38,19.25,19.31,6200,19.38,19.38,19.25,19.31,6200,0.0,1.0
1998-07-14,19.31,19.38,19.25,19.25,15600,19.31,19.38,19.25,19.25,15600,0.0,1.0
1998-07-15,19.44,19.44,19.25,19.31,14100,19.44,19.44,19.25,19.31,14100,0.0,1.0
1998-07-16,19.44,19.5,19.31,19.38,31300,19.44,19.5,19.31,19.38,31300,0.0,1.0
1998-07-17,19.44,19.5,19.44,19.44,15500,19.44,19.5,19.44,19.44,15500,0.0,1.0
1998-07-20,19.38,19.5,19.38,19.44,37800,19.38,19.5,19.38,19.44,37800,0.0,1.0
1998-07-21,19.31,19.47,19.31,19.44,29500,19.31,19.47,19.31,19.44,29500,0.0,1.0
1998-07-22,19.44,19.44,19.38,19.38,7400,19.44,19.44,19.38,19.38,7400,0.0,1.0
1998-07-23,19.38,19.44,19.38,19.38,9000,19.38,19.44,19.38,19.38,9000,0.0,1.0
1998-07-24,20.0,20.0,19.38,19.38,39400,20.0,20.0,19.38,19.38,39400,0.0,1.0
1998-07-27,20.34,21.13,20.0,20.0,36800,20.34,21.13,20.0,20.0,36800,0.0,1.0
1998-07-28,20.0,20.38,19.88,20.38,52300,20.0,20.38,19.88,20.38,52300,0.0,1.0
1998-07-29,20.0,20.0,19.88,19.94,31000,20.0,20.0,19.88,19.94,31000,0.0,1.0
1998-07-30,19.81,20.0,19.75,19.94,65100,19.81,20.0,19.75,19.94,65100,0.0,1.0
1998-07-31,19.75,19.88,19.75,19.81,86800,19.75,19.88,19.75,19.81,86800,0.0,1.0
1998-08-03,19.25,19.81,19.25,19.75,9100,19.25,19.81,19.25,19.75,9100,0.0,1.0
1998-08-04,19.25,19.38,19.19,19.25,57200,19.25,19.38,19.19,19.25,57200,0.0,1.0
1998-08-05,19.44,19.44,19.25,19.25,113800,19.44,19.44,19.25,19.25,113800,0.0,1.0
1998-08-06,19.56,19.56,19.31,19.38,29800,19.56,19.56,19.31,19.38,29800,0.0,1.0
1998-08-07,19.63,19.81,19.31,19.5,41500,19.63,19.81,19.31,19.5,41500,0.0,1.0
1998-08-10,19.69,19.75,19.63,19.69,15400,19.69,19.75,19.63,19.69,15400,0.0,1.0
1998-08-11,19.25,19.63,18.88,19.63,91500,19.25,19.63,18.88,19.63,91500,0.0,1.0
1998-08-12,19.31,19.63,18.88,19.63,28700,19.31,19.63,18.88,19.63,28700,0.0,1.0
1998-08-13,19.63,19.69,19.31,19.31,38900,19.63,19.69,19.31,19.31,38900,0.0,1.0
1998-08-14,19.5,19.63,19.5,19.56,30100,19.5,19.63,19.5,19.56,30100,0.0,1.0
1998-08-17,19.94,20.25,19.44,19.44,48600,19.94,20.25,19.44,19.44,48600,0.0,1.0
1998-08-18,19.94,20.0,19.88,19.94,34500,19.94,20.0,19.88,19.94,34500,0.0,1.0
1998-08-19,20.44,20.63,20.13,20.13,54800,20.44,20.63,20.13,20.13,54800,0.0,1.0
1998-08-20,20.25,20.56,20.19,20.56,6800,20.25,20.56,20.19,20.56,6800,0.0,1.0
1998-08-21,19.63,20.25,19.63,20.25,12400,19.63,20.25,19.63,20.25,12400,0.0,1.0
1998-08-24,19.5,19.63,19.44,19.63,33400,19.5,19.63,19.44,19.63,33400,0.0,1.0
1998-08-25,19.44,19.69,19.44,19.56,62400,19.44,19.69,19.44,19.56,62400,0.0,1.0
1998-08-26,19.44,19.56,19.44,19.56,63900,19.44,19.56,19.44,19.56,63900,0.0,1.0
1998-08-27,18.88,19.38,18.88,19.31,141800,18.88,19.38,18.88,19.31,141800,0.0,1.0
1998-08-28,18.75,19.06,18.75,18.88,197800,18.75,19.06,18.75,18.88,197800,0.0,1.0
1998-08-31,18.75,18.81,18.75,18.81,337800,18.75,18.81,18.75,18.81,337800,0.0,1.0
1998-09-01,18.69,18.81,18.31,18.69,24900,18.69,18.81,18.31,18.69,24900,0.0,1.0
1998-09-02,18.81,18.81,18.5,18.69,34500,18.81,18.81,18.5,18.69,34500,0.0,1.0
1998-09-03,18.88,18.94,18.75,18.75,36000,18.88,18.94,18.75,18.75,36000,0.0,1.0
1998-09-04,19.0,19.0,18.94,18.94,9100,19.0,19.0,18.94,18.94,9100,0.0,1.0
1998-09-08,19.06,19.19,19.06,19.13,15000,19.06,19.19,19.06,19.13,15000,0.0,1.0
1998-09-09,19.31,19.31,19.06,19.06,19400,19.31,19.31,19.06,19.06,19400,0.0,1.0
1998-09-10,19.25,19.31,19.25,19.25,44900,19.25,19.31,19.25,19.25,44900,0.0,1.0
1998-09-11,19.25,19.31,19.25,19.25,21300,19.25,19.31,19.25,19.25,21300,0.0,1.0
1998-09-14,19.63,19.63,19.38,19.38,10000,19.63,19.63,19.38,19.38,10000,0.0,1.0
1998-09-15,19.69,19.69,19.5,19.56,24500,19.69,19.69,19.5,19.56,24500,0.0,1.0
1998-09-16,19.56,19.63,19.5,19.63,10200,19.56,19.63,19.5,19.63,10200,0.0,1.0
1998-09-17,19.75,19.75,19.56,19.56,17300,19.75,19.75,19.56,19.56,17300,0.0,1.0
1998-09-18,20.19,20.19,19.94,20.13,33300,20.19,20.19,19.94,20.13,33300,0.0,1.0
1998-09-21,20.06,20.13,19.88,20.13,19200,20.06,20.13,19.88,20.13,19200,0.0,1.0
1998-09-22,20.13,20.19,19.94,20.06,35500,20.13,20.19,19.94,20.06,35500,0.0,1.0
1998-09-23,20.0,20.19,19.94,20.13,70500,20.0,20.19,19.94,20.13,70500,0.0,1.0
1998-09-24,20.0,20.06,19.88,19.94,42300,20.0,20.06,19.88,19.94,42300,0.0,1.0
1998-09-25,19.94,20.06,19.88,20.06,15000,19.94,20.06,19.88,20.06,15000,0.0,1.0
1998-09-28,20.0,20.0,19.88,19.88,11500,20.0,20.0,19.88,19.88,11500,0.0,1.0
1998-09-29,19.75,20.0,19.75,20.0,31400,19.75,20.0,19.75,20.0,31400,0.0,1.0
1998-09-30,19.56,19.88,19.25,19.88,63000,19.56,19.88,19.25,19.88,63000,0.0,1.0
1998-10-01,19.25,19.63,19.13,19.56,122500,19.25,19.63,19.13,19.56,122500,0.0,1.0
1998-10-02,19.13,19.44,18.88,19.38,76200,19.13,19.44,18.88,19.38,76200,0.0,1.0
1998-10-05,18.63,19.0,18.63,19.0,16500,18.63,19.0,18.63,19.0,16500,0.0,1.0
1998-10-06,18.63,18.75,18.5,18.63,27800,18.63,18.75,18.5,18.63,27800,0.0,1.0
1998-10-07,18.56,18.75,18.5,18.69,39500,18.56,18.75,18.5,18.69,39500,0.0,1.0
1998-10-08,18.63,18.63,18.5,18.5,20700,18.63,18.63,18.5,18.5,20700,0.0,1.0
1998-10-09,18.5,18.5,18.44,18.5,37700,18.5,18.5,18.44,18.5,37700,0.0,1.0
1998-10-12,17.75,18.38,17.75,18.38,178900,17.75,18.38,17.75,18.38,178900,0.0,1.0
1998-10-13,17.75,17.75,17.44,17.75,35100,17.75,17.75,17.44,17.75,35100,0.0,1.0
1998-10-14,17.5,17.63,17.5,17.63,40200,17.5,17.63,17.5,17.63,40200,0.0,1.0
1998-10-15,17.88,18.0,17.5,17.5,48200,17.88,18.0,17.5,17.5,48200,0.0,1.0
1998-10-16,18.31,18.31,17.75,17.75,21300,18.31,18.31,17.75,17.75,21300,0.0,1.0
1998-10-19,18.94,18.94,18.38,18.38,113200,18.94,18.94,18.38,18.38,113200,0.0,1.0
1998-10-20,19.25,19.38,19.06,19.06,90100,19.25,19.38,19.06,19.06,90100,0.0,1.0
1998-10-21,19.13,19.38,19.06,19.13,41300,19.13,19.38,19.06,19.13,41300,0.0,1.0
1998-10-22,19.13,19.25,19.0,19.25,40500,19.13,19.25,19.0,19.25,40500,0.0,1.0
1998-10-23,19.06,19.25,19.0,19.0,208200,19.06,19.25,19.0,19.0,208200,0.0,1.0
1998-10-26,19.25,19.25,19.0,19.06,62200,19.25,19.25,19.0,19.06,62200,0.0,1.0
1998-10-27,18.88,19.25,18.81,19.19,96200,18.88,19.25,18.81,19.19,96200,0.0,1.0
1998-10-28,19.19,19.25,18.81,18.81,20000,19.19,19.25,18.81,18.81,20000,0.0,1.0
1998-10-29,19.31,19.31,18.94,19.13,60800,19.31,19.31,18.94,19.13,60800,0.0,1.0
1998-10-30,19.75,19.75,19.31,19.31,14700,19.75,19.75,19.31,19.31,14700,0.0,1.0
1998-11-02,19.75,19.75,19.75,19.75,21900,19.75,19.75,19.75,19.75,21900,0.0,1.0
1998-11-03,18.94,19.5,18.88,19.5,66000,18.94,19.5,18.88,19.5,66000,0.0,1.0
1998-11-04,19.25,19.31,19.0,19.0,105500,19.25,19.31,19.0,19.0,105500,0.0,1.0
1998-11-05,19.38,19.38,19.19,19.19,12900,19.38,19.38,19.19,19.19,12900,0.0,1.0
1998-11-06,19.5,19.63,19.44,19.44,11700,19.5,19.63,19.44,19.44,11700,0.0,1.0
1998-11-09,19.38,19.44,19.06,19.38,54200,19.38,19.44,19.06,19.38,54200,0.0,1.0
1998-11-10,19.0,19.38,18.75,19.38,87100,19.0,19.38,18.75,19.38,87100,0.0,1.0
1998-11-11,18.63,18.94,18.63,18.88,207100,18.63,18.94,18.63,18.88,207100,0.0,1.0
1998-11-12,18.63,18.63,18.5,18.63,47400,18.63,18.63,18.5,18.63,47400,0.0,1.0
1998-11-13,18.69,18.69,18.56,18.56,4900,18.69,18.69,18.56,18.56,4900,0.0,1.0
1998-11-16,19.0,19.13,18.88,18.88,61700,19.0,19.13,18.88,18.88,61700,0.0,1.0
1998-11-17,19.31,19.44,19.0,19.0,28200,19.31,19.44,19.0,19.0,28200,0.0,1.0
1998-11-18,19.0,19.5,18.88,19.25,117700,19.0,19.5,18.88,19.25,117700,0.0,1.0
1998-11-19,19.0,19.38,18.94,19.0,34700,19.0,19.38,18.94,19.0,34700,0.0,1.0
1998-11-20,19.06,19.06,18.88,18.88,65300,19.06,19.06,18.88,18.88,65300,0.0,1.0
1998-11-23,18.56,19.19,18.5,19.19,33800,18.56,19.19,18.5,19.19,33800,0.0,1.0
1998-11-24,18.5,18.56,18.44,18.56,43400,18.5,18.56,18.44,18.56,43400,0.0,1.0
1998-11-25,18.5,18.5,18.5,18.5,18200,18.5,18.5,18.5,18.5,18200,0.0,1.0
1998-11-27,18.56,18.56,18.44,18.5,55000,18.56,18.56,18.44,18.5,55000,0.0,1.0
1998-11-30,18.75,18.75,18.38,18.44,38900,18.75,18.75,18.38,18.44,38900,0.0,1.0
1998-12-01,18.81,18.81,18.25,18.63,36100,18.81,18.81,18.25,18.63,36100,0.0,1.0
1998-12-02,18.5,18.75,18.5,18.75,30700,18.5,18.75,18.5,18.75,30700,0.0,1.0
1998-12-03,18.0,18.56,17.81,18.5,16500,18.0,18.56,17.81,18.5,16500,0.0,1.0
1998-12-04,18.5,18.5,18.13,18.13,100200,18.5,18.5,18.13,18.13,100200,0.0,1.0
1998-12-07,18.63,18.88,18.38,18.75,25300,18.63,18.88,18.38,18.75,25300,0.0,1.0
1998-12-08,18.75,19.06,18.5,18.5,25300,18.75,19.06,18.5,18.5,25300,0.0,1.0
1998-12-09,18.5,18.75,18.5,18.75,23900,18.5,18.75,18.5,18.75,23900,0.0,1.0
1998-12-10,18.0,18.75,17.88,18.38,115500,18.0,18.75,17.88,18.38,115500,0.0,1.0
1998-12-11,17.69,18.0,17.38,17.88,25400,17.69,18.0,17.38,17.88,25400,0.0,1.0
1998-12-14,17.38,17.94,17.25,17.94,22600,17.38,17.94,17.25,17.94,22600,0.0,1.0
1998-12-15,16.81,17.5,16.75,17.5,40400,16.81,17.5,16.75,17.5,40400,0.0,1.0
1998-12-16,16.69,16.94,16.56,16.94,19400,16.69,16.94,16.56,16.94,19400,0.0,1.0
1998-12-17,16.75,16.81,16.56,16.56,12200,16.75,16.81,16.56,16.56,12200,0.0,1.0
1998-12-18,16.94,17.19,16.75,16.88,52000,16.94,17.19,16.75,16.88,52000,0.0,1.0
1998-12-21,17.0,17.38,16.94,17.06,38400,17.0,17.38,16.94,17.06,38400,0.0,1.0
1998-12-22,17.44,17.63,17.13,17.13,62700,17.44,17.63,17.13,17.13,62700,0.0,1.0
1998-12-23,17.25,17.88,17.19,17.5,76300,17.25,17.88,17.19,17.5,76300,0.0,1.0
1998-12-24,17.13,17.5,17.13,17.31,6400,17.13,17.5,17.13,17.31,6400,0.0,1.0
1998-12-28,16.88,17.13,16.69,17.13,39400,16.88,17.13,16.69,17.13,39400,0.0,1.0
1998-12-29,16.88,17.0,16.63,17.0,29100,16.88,17.0,16.63,17.0,29100,0.0,1.0
1998-12-30,16.44,16.88,16.38,16.81,47300,16.44,16.88,16.38,16.81,47300,0.0,1.0
1998-12-31,16.75,16.75,16.31,16.56,35800,16.75,16.75,16.31,16.56,35800,0.0,1.0
1999-01-04,17.13,17.25,16.63,16.63,31200,17.13,17.25,16.63,16.63,31200,0.0,1.0
1999-01-05,16.81,17.19,16.81,17.19,27700,16.81,17.19,16.81,17.19,27700,0.0,1.0
1999-01-06,16.5,16.63,16.38,16.56,26100,16.5,16.63,16.38,16.56,26100,0.0,1.0
1999-01-07,16.56,16.69,16.44,16.44,17000,16.56,16.69,16.44,16.44,17000,0.0,1.0
1999-01-08,17.25,17.25,16.5,16.56,51400,17.25,17.25,16.5,16.56,51400,0.0,1.0
1999-01-11,17.38,17.44,17.19,17.25,16300,17.38,17.44,17.19,17.25,16300,0.0,1.0
1999-01-12,17.63,17.81,17.38,17.38,24300,17.63,17.81,17.38,17.38,24300,0.0,1.0
1999-01-13,17.25,17.56,17.13,17.5,165100,17.25,17.56,17.13,17.5,165100,0.0,1.0
1999-01-14,16.88,17.19,16.88,17.19,8500,16.88,17.19,16.88,17.19,8500,0.0,1.0
1999-01-15,16.5,16.88,16.5,16.88,45100,16.5,16.88,16.5,16.88,45100,0.0,1.0
1999-01-19,16.69,16.88,16.5,16.56,16200,16.69,16.88,16.5,16.56,16200,0.0,1.0
1999-01-20,16.75,16.88,16.69,16.69,26200,16.75,16.88,16.69,16.69,26200,0.0,1.0
1999-01-21,16.63,16.75,16.63,16.69,27100,16.63,16.75,16.63,16.69,27100,0.0,1.0
1999-01-22,16.75,16.75,16.5,16.63,11400,16.75,16.75,16.5,16.63,11400,0.0,1.0
1999-01-25,16.63,16.69,16.5,16.69,5400,16.63,16.69,16.5,16.69,5400,0.0,1.0
1999-01-26,16.44,16.69,16.38,16.69,12900,16.44,16.69,16.38,16.69,12900,0.0,1.0
1999-01-27,16.06,16.69,16.0,16.5,34000,16.06,16.69,16.0,16.5,34000,0.0,1.0
1999-01-28,16.06,16.19,16.06,16.19,16300,16.06,16.19,16.06,16.19,16300,0.0,1.0
1999-01-29,16.63,16.63,16.0,16.06,16400,16.63,16.63,16.0,16.06,16400,0.0,1.0
1999-02-01,16.0,16.63,15.94,16.63,32700,16.0,16.63,15.94,16.63,32700,0.0,1.0
1999-02-02,15.44,16.0,15.38,16.0,43600,15.44,16.0,15.38,16.0,43600,0.0,1.0
1999-02-03,15.38,15.75,15.13,15.31,45700,15.38,15.75,15.13,15.31,45700,0.0,1.0
1999-02-04,15.25,15.38,15.13,15.25,41300,15.25,15.38,15.13,15.25,41300,0.0,1.0
1999-02-05,15.0,15.25,15.0,15.25,46300,15.0,15.25,15.0,15.25,46300,0.0,1.0
1999-02-08,14.94,15.19,14.94,15.0,44000,14.94,15.19,14.94,15.0,44000,0.0,1.0
1999-02-09,14.94,15.0,14.75,14.81,31800,14.94,15.0,14.75,14.81,31800,0.0,1.0
1999-02-10,14.94,15.0,14.94,14.94,41100,14.94,15.0,14.94,14.94,41100,0.0,1.0
1999-02-11,14.63,14.94,14.63,14.88,38500,14.63,14.94,14.63,14.88,38500,0.0,1.0
1999-02-12,14.69,14.69,14.5,14.69,25700,14.69,14.69,14.5,14.69,25700,0.0,1.0
1999-02-16,14.0,14.75,13.88,14.75,42600,14.0,14.75,13.88,14.75,42600,0.0,1.0
1999-02-17,13.94,14.13,13.88,13.94,31300,13.94,14.13,13.88,13.94,31300,0.0,1.0
1999-02-18,13.69,14.0,13.56,14.0,18700,13.69,14.0,13.56,14.0,18700,0.0,1.0
1999-02-19,13.25,13.69,13.25,13.69,62100,13.25,13.69,13.25,13.69,62100,0.0,1.0
1999-02-22,13.38,13.38,13.0,13.19,56300,13.38,13.38,13.0,13.19,56300,0.0,1.0
1999-02-23,13.44,13.5,13.25,13.25,28700,13.44,13.5,13.25,13.25,28700,0.0,1.0
1999-02-24,13.31,13.44,13.31,13.38,21400,13.31,13.44,13.31,13.38,21400,0.0,1.0
1999-02-25,12.81,13.44,12.63,13.44,49000,12.81,13.44,12.63,13.44,49000,0.0,1.0
1999-02-26,11.94,12.94,11.88,12.94,60000,11.94,12.94,11.88,12.94,60000,0.0,1.0
1999-03-01,12.25,12.25,11.88,11.94,37600,12.25,12.25,11.88,11.94,37600,0.0,1.0
1999-03-02,12.31,12.5,12.19,12.38,33800,12.31,12.5,12.19,12.38,33800,0.0,1.0
1999-03-03,13.31,13.31,12.44,12.44,54000,13.31,13.31,12.44,12.44,54000,0.0,1.0
1999-03-04,13.06,13.25,13.0,13.25,10500,13.06,13.25,13.0,13.25,10500,0.0,1.0
1999-03-05,12.75,13.0,12.75,13.0,22700,12.75,13.0,12.75,13.0,22700,0.0,1.0
1999-03-08,12.38,12.88,12.38,12.88,16900,12.38,12.88,12.38,12.88,16900,0.0,1.0
1999-03-09,12.25,12.44,12.25,12.44,9000,12.25,12.44,12.25,12.44,9000,0.0,1.0
1999-03-10,12.5,12.63,12.38,12.5,22700,12.5,12.63,12.38,12.5,22700,0.0,1.0
1999-03-11,12.63,12.81,12.5,12.56,9300,12.63,12.81,12.5,12.56,9300,0.0,1.0
1999-03-12,12.56,12.69,12.44,12.69,12900,12.56,12.69,12.44,12.69,12900,0.0,1.0
1999-03-15,12.13,12.56,12.13,12.56,22700,12.13,12.56,12.13,12.56,22700,0.0,1.0
1999-03-16,11.56,12.13,11.38,12.13,62800,11.56,12.13,11.38,12.13,62800,0.0,1.0
1999-03-17,10.94,11.56,10.88,11.56,20100,10.94,11.56,10.88,11.56,20100,0.0,1.0
1999-03-18,10.13,11.0,9.5,10.94,132900,10.13,11.0,9.5,10.94,132900,0.0,1.0
1999-03-19,9.25,10.0,9.063,10.0,326000,9.25,10.0,9.063,10.0,326000,0.0,1.0
1999-03-22,9.688,10.0,9.25,9.313,140000,9.688,10.0,9.25,9.313,140000,0.0,1.0
1999-03-23,9.625,9.938,9.375,9.813,46100,9.625,9.938,9.375,9.813,46100,0.0,1.0
1999-03-24,9.563,9.875,9.5,9.875,156600,9.563,9.875,9.5,9.875,156600,0.0,1.0
1999-03-25,9.688,9.75,9.5,9.688,514100,9.688,9.75,9.5,9.688,514100,0.0,1.0
1999-03-26,9.938,10.0,9.688,9.688,18500,9.938,10.0,9.688,9.688,18500,0.0,1.0
1999-03-29,9.813,10.13,9.813,10.06,84500,9.813,10.13,9.813,10.06,84500,0.0,1.0
1999-03-30,9.938,9.938,9.813,9.813,44600,9.938,9.938,9.813,9.813,44600,0.0,1.0
1999-03-31,9.0,10.13,9.0,10.0,175000,9.0,10.13,9.0,10.0,175000,0.0,1.0
1999-04-01,9.188,9.188,9.0,9.125,46500,9.188,9.188,9.0,9.125,46500,0.0,1.0
1999-04-05,9.75,9.75,9.25,9.25,20100,9.75,9.75,9.25,9.25,20100,0.0,1.0
1999-04-06,9.438,9.688,9.313,9.688,42600,9.438,9.688,9.313,9.688,42600,0.0,1.0
1999-04-07,9.125,9.438,9.0,9.375,24600,9.125,9.438,9.0,9.375,24600,0.0,1.0
1999-04-08,9.625,9.688,8.875,9.063,117200,9.625,9.688,8.875,9.063,117200,0.0,1.0
1999-04-09,9.75,9.813,9.5,9.75,117100,9.75,9.813,9.5,9.75,117100,0.0,1.0
1999-04-12,9.688,9.75,9.563,9.625,23500,9.688,9.75,9.563,9.625,23500,0.0,1.0
1999-04-13,9.625,9.813,9.625,9.75,19000,9.625,9.813,9.625,9.75,19000,0.0,1.0
1999-04-14,9.438,9.625,9.375,9.563,36300,9.438,9.625,9.375,9.563,36300,0.0,1.0
1999-04-15,9.813,9.813,9.5,9.5,85400,9.813,9.813,9.5,9.5,85400,0.0,1.0
1999-04-16,9.625,9.938,9.5,9.75,120900,9.625,9.938,9.5,9.75,120900,0.0,1.0
1999-04-19,10.06,10.63,9.75,9.75,68300,10.06,10.63,9.75,9.75,68300,0.0,1.0
1999-04-20,9.938,10.19,9.875,10.06,45800,9.938,10.19,9.875,10.06,45800,0.0,1.0
1999-04-21,10.0,10.0,9.875,10.0,15000,10.0,10.0,9.875,10.0,15000,0.0,1.0
1999-04-22,9.875,10.13,9.75,10.0,16600,9.875,10.13,9.75,10.0,16600,0.0,1.0
1999-04-23,9.938,10.0,9.75,10.0,27100,9.938,10.0,9.75,10.0,27100,0.0,1.0
1999-04-26,9.875,10.0,9.875,10.0,19100,9.875,10.0,9.875,10.0,19100,0.0,1.0
1999-04-27,9.688,10.0,9.688,9.938,26800,9.688,10.0,9.688,9.938,26800,0.0,1.0
1999-04-28,9.688,9.75,9.688,9.688,18100,9.688,9.75,9.688,9.688,18100,0.0,1.0
1999-04-29,9.625,9.813,9.625,9.813,32900,9.625,9.813,9.625,9.813,32900,0.0,1.0
1999-04-30,9.688,9.75,9.625,9.625,34200,9.688,9.75,9.625,9.625,34200,0.0,1.0
1999-05-03,9.75,9.813,9.625,9.75,60400,9.75,9.813,9.625,9.75,60400,0.0,1.0
1999-05-04,9.5,9.875,9.5,9.875,31500,9.5,9.875,9.5,9.875,31500,0.0,1.0
1999-05-05,9.563,9.625,9.5,9.625,23400,9.563,9.625,9.5,9.625,23400,0.0,1.0
1999-05-06,9.75,9.813,9.5,9.563,34400,9.75,9.813,9.5,9.563,34400,0.0,1.0
1999-05-07,9.875,9.938,9.75,9.875,52700,9.875,9.938,9.75,9.875,52700,0.0,1.0
1999-05-10,9.938,9.938,9.875,9.875,32600,9.938,9.938,9.875,9.875,32600,0.0,1.0
1999-05-11,10.0,10.06,9.875,9.875,31200,10.0,10.06,9.875,9.875,31200,0.0,1.0
1999-05-12,9.5,9.938,9.5,9.938,15600,9.5,9.938,9.5,9.938,15600,0.0,1.0
1999-05-13,9.313,9.5,9.188,9.5,50500,9.313,9.5,9.188,9.5,50500,0.0,1.0
1999-05-14,9.25,9.375,9.188,9.25,18800,9.25,9.375,9.188,9.25,18800,0.0,1.0
1999-05-17,9.25,9.25,9.063,9.25,25800,9.25,9.25,9.063,9.25,25800,0.0,1.0
1999-05-18,9.25,9.375,9.25,9.313,13200,9.25,9.375,9.25,9.313,13200,0.0,1.0
1999-05-19,9.25,9.5,9.25,9.375,67400,9.25,9.5,9.25,9.375,67400,0.0,1.0
1999-05-20,9.438,9.563,9.25,9.25,29800,9.438,9.563,9.25,9.25,29800,0.0,1.0
1999-05-21,9.875,10.13,9.313,9.313,66700,9.875,10.13,9.313,9.313,66700,0.0,1.0
1999-05-24,9.75,9.938,9.563,9.875,16900,9.75,9.938,9.563,9.875,16900,0.0,1.0
1999-05-25,9.188,9.75,9.063,9.688,18900,9.188,9.75,9.063,9.688,18900,0.0,1.0
1999-05-26,9.5,9.5,9.0,9.313,62400,9.5,9.5,9.0,9.313,62400,0.0,1.0
1999-05-27,9.5,9.5,9.438,9.438,23000,9.5,9.5,9.438,9.438,23000,0.0,1.0
1999-05-28,9.75,9.813,9.563,9.563,31800,9.75,9.813,9.563,9.563,31800,0.0,1.0
1999-06-01,9.5,9.875,9.438,9.875,58000,9.5,9.875,9.438,9.875,58000,0.0,1.0
1999-06-02,9.25,9.375,9.0,9.375,56600,9.25,9.375,9.0,9.375,56600,0.0,1.0
1999-06-03,9.0,9.438,8.938,9.25,34800,9.0,9.438,8.938,9.25,34800,0.0,1.0
1999-06-04,9.0,9.125,8.875,9.0,39600,9.0,9.125,8.875,9.0,39600,0.0,1.0
1999-06-07,8.938,9.125,8.813,9.125,19500,8.938,9.125,8.813,9.125,19500,0.0,1.0
1999-06-08,8.5,8.938,8.5,8.813,46000,8.5,8.938,8.5,8.813,46000,0.0,1.0
1999-06-09,8.438,8.625,8.25,8.438,38400,8.438,8.625,8.25,8.438,38400,0.0,1.0
1999-06-10,8.313,8.563,8.313,8.563,21800,8.313,8.563,8.313,8.563,21800,0.0,1.0
1999-06-11,7.938,8.25,7.813,8.188,518500,7.938,8.25,7.813,8.188,518500,0.0,1.0
1999-06-14,7.5,8.0,7.438,8.0,25800,7.5,8.0,7.438,8.0,25800,0.0,1.0
1999-06-15,7.5,7.5,7.25,7.5,22300,7.5,7.5,7.25,7.5,22300,0.0,1.0
1999-06-16,7.188,7.5,7.188,7.5,30400,7.188,7.5,7.188,7.5,30400,0.0,1.0
1999-06-17,6.5,7.25,6.375,7.25,84100,6.5,7.25,6.375,7.25,84100,0.0,1.0
1999-06-18,6.063,6.938,5.938,6.625,426700,6.063,6.938,5.938,6.625,426700,0.0,1.0
1999-06-21,6.75,7.375,6.125,6.188,1023500,6.75,7.375,6.125,6.188,1023500,0.0,1.0
1999-06-22,7.313,7.563,6.75,6.938,311900,7.313,7.563,6.75,6.938,311900,0.0,1.0
1999-06-23,7.063,7.563,7.063,7.375,120300,7.063,7.563,7.063,7.375,120300,0.0,1.0
1999-06-24,7.0,7.25,6.938,7.188,185300,7.0,7.25,6.938,7.188,185300,0.0,1.0
1999-06-25,6.875,7.0,6.813,7.0,50200,6.875,7.0,6.813,7.0,50200,0.0,1.0
1999-06-28,7.0,7.125,6.875,7.0,37800,7.0,7.125,6.875,7.0,37800,0.0,1.0
1999-06-29,6.938,7.0,6.875,7.0,51700,6.938,7.0,6.875,7.0,51700,0.0,1.0
1999-06-30,7.375,7.438,6.938,7.0,107500,7.375,7.438,6.938,7.0,107500,0.0,1.0
1999-07-01,7.313,7.5,7.25,7.375,80300,7.313,7.5,7.25,7.375,80300,0.0,1.0
1999-07-02,7.438,7.5,7.063,7.313,60900,7.438,7.5,7.063,7.313,60900,0.0,1.0
1999-07-06,7.625,7.625,7.375,7.5,39500,7.625,7.625,7.375,7.5,39500,0.0,1.0
1999-07-07,7.5,7.563,7.375,7.5,108400,7.5,7.563,7.375,7.5,108400,0.0,1.0
1999-07-08,7.375,7.5,7.25,7.5,79300,7.375,7.5,7.25,7.5,79300,0.0,1.0
1999-07-09,7.375,7.375,7.25,7.313,347400,7.375,7.375,7.25,7.313,347400,0.0,1.0
1999-07-12,7.25,7.438,7.25,7.313,57700,7.25,7.438,7.25,7.313,57700,0.0,1.0
1999-07-13,7.375,7.375,7.25,7.313,14500,7.375,7.375,7.25,7.313,14500,0.0,1.0
1999-07-14,7.313,7.375,7.188,7.375,84700,7.313,7.375,7.188,7.375,84700,0.0,1.0
1999-07-15,7.313,7.313,7.25,7.25,60800,7.313,7.313,7.25,7.25,60800,0.0,1.0
1999-07-16,7.313,7.313,7.188,7.313,77400,7.313,7.313,7.188,7.313,77400,0.0,1.0
1999-07-19,7.438,7.438,7.188,7.25,12900,7.438,7.438,7.188,7.25,12900,0.0,1.0
1999-07-20,7.375,7.438,7.25,7.438,55100,7.375,7.438,7.25,7.438,55100,0.0,1.0
1999-07-21,7.375,7.438,7.313,7.375,24800,7.375,7.438,7.313,7.375,24800,0.0,1.0
1999-07-22,7.188,7.5,7.125,7.375,41500,7.188,7.5,7.125,7.375,41500,0.0,1.0
1999-07-23,7.313,7.438,7.0,7.25,80400,7.313,7.438,7.0,7.25,80400,0.0,1.0
1999-07-26,7.188,7.375,7.0,7.375,59300,7.188,7.375,7.0,7.375,59300,0.0,1.0
1999-07-27,7.125,7.125,6.875,7.063,29500,7.125,7.125,6.875,7.063,29500,0.0,1.0
1999-07-28,7.0,7.063,6.875,7.063,33300,7.0,7.063,6.875,7.063,33300,0.0,1.0
1999-07-29,6.938,7.063,6.875,7.063,15900,6.938,7.063,6.875,7.063,15900,0.0,1.0
1999-07-30,7.0,7.0,6.625,7.0,122400,7.0,7.0,6.625,7.0,122400,0.0,1.0
1999-08-02,7.125,7.25,7.063,7.125,140000,7.125,7.25,7.063,7.125,140000,0.0,1.0
1999-08-03,7.063,7.188,7.0,7.188,160400,7.063,7.188,7.0,7.188,160400,0.0,1.0
1999-08-04,7.125,7.188,7.063,7.125,215300,7.125,7.188,7.063,7.125,215300,0.0,1.0
1999-08-05,7.188,7.188,7.0,7.188,54000,7.188,7.188,7.0,7.188,54000,0.0,1.0
1999-08-06,7.313,7.375,7.125,7.125,118200,7.313,7.375,7.125,7.125,118200,0.0,1.0
1999-08-09,7.313,7.375,7.125,7.25,37600,7.313,7.375,7.125,7.25,37600,0.0,1.0
1999-08-10,7.313,7.375,7.188,7.25,114600,7.313,7.375,7.188,7.25,114600,0.0,1.0
1999-08-11,7.5,7.5,7.313,7.313,89500,7.5,7.5,7.313,7.313,89500,0.0,1.0
1999-08-12,7.438,7.5,7.438,7.5,106500,7.438,7.5,7.438,7.5,106500,0.0,1.0
1999-08-13,7.75,7.75,7.438,7.438,187000,7.75,7.75,7.438,7.438,187000,0.0,1.0
1999-08-16,7.625,7.813,7.563,7.75,47800,7.625,7.813,7.563,7.75,47800,0.0,1.0
1999-08-17,7.813,7.875,7.625,7.688,97300,7.813,7.875,7.625,7.688,97300,0.0,1.0
1999-08-18,7.75,7.875,7.75,7.813,165300,7.75,7.875,7.75,7.813,165300,0.0,1.0
1999-08-19,7.813,7.875,7.688,7.813,103900,7.813,7.875,7.688,7.813,103900,0.0,1.0
1999-08-20,7.75,7.813,7.688,7.813,26800,7.75,7.813,7.688,7.813,26800,0.0,1.0
1999-08-23,7.688,7.75,7.5,7.75,24900,7.688,7.75,7.5,7.75,24900,0.0,1.0
1999-08-24,7.813,7.813,7.688,7.688,56500,7.813,7.813,7.688,7.688,56500,0.0,1.0
1999-08-25,7.813,7.875,7.75,7.75,45500,7.813,7.875,7.75,7.75,45500,0.0,1.0
1999-08-26,7.813,7.875,7.75,7.875,26100,7.813,7.875,7.75,7.875,26100,0.0,1.0
1999-08-27,7.875,7.875,7.813,7.875,35000,7.875,7.875,7.813,7.875,35000,0.0,1.0
1999-08-30,7.875,7.875,7.75,7.875,42100,7.875,7.875,7.75,7.875,42100,0.0,1.0
1999-08-31,7.75,7.813,7.625,7.813,42100,7.75,7.813,7.625,7.813,42100,0.0,1.0
1999-09-01,7.75,7.875,7.688,7.75,33500,7.75,7.875,7.688,7.75,33500,0.0,1.0
1999-09-02,7.563,7.813,7.563,7.75,38300,7.563,7.813,7.563,7.75,38300,0.0,1.0
1999-09-03,7.563,7.813,7.5,7.5,78800,7.563,7.813,7.5,7.5,78800,0.0,1.0
1999-09-07,7.688,7.75,7.5,7.688,48600,7.688,7.75,7.5,7.688,48600,0.0,1.0
1999-09-08,7.813,7.938,7.625,7.625,53400,7.813,7.938,7.625,7.625,53400,0.0,1.0
1999-09-09,7.688,7.875,7.625,7.688,17800,7.688,7.875,7.625,7.688,17800,0.0,1.0
1999-09-10,7.75,7.75,7.625,7.75,20800,7.75,7.75,7.625,7.75,20800,0.0,1.0
1999-09-13,7.563,7.688,7.5,7.625,41100,7.563,7.688,7.5,7.625,41100,0.0,1.0
1999-09-14,7.219,7.438,7.125,7.438,54500,7.219,7.438,7.125,7.438,54500,0.0,1.0
1999-09-15,7.563,7.563,7.313,7.313,18200,7.563,7.563,7.313,7.313,18200,0.0,1.0
1999-09-16,7.563,7.625,7.438,7.563,64100,7.563,7.625,7.438,7.563,64100,0.0,1.0
1999-09-17,7.563,7.563,7.313,7.375,35300,7.563,7.563,7.313,7.375,35300,0.0,1.0
1999-09-20,7.438,7.563,7.375,7.438,9100,7.438,7.563,7.375,7.438,9100,0.0,1.0
1999-09-21,7.625,7.625,7.25,7.313,31100,7.625,7.625,7.25,7.313,31100,0.0,1.0
1999-09-22,7.5,7.625,7.5,7.563,28000,7.5,7.625,7.5,7.563,28000,0.0,1.0
1999-09-23,7.375,7.563,7.375,7.563,19700,7.375,7.563,7.375,7.563,19700,0.0,1.0
1999-09-24,7.5,7.5,7.25,7.313,40700,7.5,7.5,7.25,7.313,40700,0.0,1.0
1999-09-27,7.563,7.625,7.375,7.5,32900,7.563,7.625,7.375,7.5,32900,0.0,1.0
1999-09-28,7.375,7.563,7.25,7.563,21000,7.375,7.563,7.25,7.563,21000,0.0,1.0
1999-09-29,7.375,7.375,7.25,7.375,21400,7.375,7.375,7.25,7.375,21400,0.0,1.0
1999-09-30,7.688,7.75,7.375,7.375,74700,7.688,7.75,7.375,7.375,74700,0.0,1.0
1999-10-01,8.0,8.125,7.5,7.75,66700,8.0,8.125,7.5,7.75,66700,0.0,1.0
1999-10-04,8.438,8.5,8.0,8.0,37000,8.438,8.5,8.0,8.0,37000,0.0,1.0
1999-10-05,7.5,8.563,7.5,8.563,119700,7.5,8.563,7.5,8.563,119700,0.0,1.0
1999-10-06,7.75,7.75,7.5,7.563,39700,7.75,7.75,7.5,7.563,39700,0.0,1.0
1999-10-07,7.375,7.75,7.313,7.75,4300,7.375,7.75,7.313,7.75,4300,0.0,1.0
1999-10-08,7.313,7.375,7.25,7.375,17500,7.313,7.375,7.25,7.375,17500,0.0,1.0
1999-10-11,7.438,7.5,7.063,7.438,81600,7.438,7.5,7.063,7.438,81600,0.0,1.0
1999-10-12,7.688,7.813,7.375,7.75,58700,7.688,7.813,7.375,7.75,58700,0.0,1.0
1999-10-13,8.0,8.438,7.75,7.875,60500,8.0,8.438,7.75,7.875,60500,0.0,1.0
1999-10-14,7.875,8.25,7.813,8.125,36000,7.875,8.25,7.813,8.125,36000,0.0,1.0
1999-10-15,7.938,8.063,7.875,8.0,32700,7.938,8.063,7.875,8.0,32700,0.0,1.0
1999-10-18,7.938,8.0,7.813,8.0,21200,7.938,8.0,7.813,8.0,21200,0.0,1.0
1999-10-19,7.938,8.5,7.813,7.813,59100,7.938,8.5,7.813,7.813,59100,0.0,1.0
1999-10-20,7.5,8.0,7.438,7.875,53200,7.5,8.0,7.438,7.875,53200,0.0,1.0
1999-10-21,7.625,7.688,7.5,7.5,17600,7.625,7.688,7.5,7.5,17600,0.0,1.0
1999-10-22,7.75,7.75,7.5,7.5,26400,7.75,7.75,7.5,7.5,26400,0.0,1.0
1999-10-25,7.75,7.813,7.688,7.688,76300,7.75,7.813,7.688,7.688,76300,0.0,1.0
1999-10-26,7.938,7.938,7.75,7.875,11400,7.938,7.938,7.75,7.875,11400,0.0,1.0
1999-10-27,8.125,8.188,7.938,8.0,90400,8.125,8.188,7.938,8.0,90400,0.0,1.0
1999-10-28,8.188,8.25,8.0,8.063,52100,8.188,8.25,8.0,8.063,52100,0.0,1.0
1999-10-29,8.063,8.188,8.063,8.188,60300,8.063,8.188,8.063,8.188,60300,0.0,1.0
1999-11-01,8.375,8.375,8.125,8.125,41100,8.375,8.375,8.125,8.125,41100,0.0,1.0
1999-11-02,8.375,8.375,8.25,8.375,63200,8.375,8.375,8.25,8.375,63200,0.0,1.0
1999-11-03,8.625,8.75,8.438,8.438,61200,8.625,8.75,8.438,8.438,61200,0.0,1.0
1999-11-04,8.688,8.75,8.375,8.688,45900,8.688,8.75,8.375,8.688,45900,0.0,1.0
1999-11-05,8.375,8.688,8.375,8.625,43000,8.375,8.688,8.375,8.625,43000,0.0,1.0
1999-11-08,8.063,8.375,8.0,8.375,30300,8.063,8.375,8.0,8.375,30300,0.0,1.0
1999-11-09,7.938,8.063,7.938,8.063,12800,7.938,8.063,7.938,8.063,12800,0.0,1.0
1999-11-10,7.75,7.938,7.75,7.938,20000,7.75,7.938,7.75,7.938,20000,0.0,1.0
1999-11-11,7.75,7.813,7.75,7.75,16300,7.75,7.813,7.75,7.75,16300,0.0,1.0
1999-11-12,7.75,7.813,7.75,7.75,13700,7.75,7.813,7.75,7.75,13700,0.0,1.0
1999-11-15,7.5,7.75,7.0,7.625,194900,7.5,7.75,7.0,7.625,194900,0.0,1.0
1999-11-16,7.875,7.938,7.563,7.563,36400,7.875,7.938,7.563,7.563,36400,0.0,1.0
1999-11-17,7.875,8.0,7.875,7.875,25100,7.875,8.0,7.875,7.875,25100,0.0,1.0
1999-11-18,7.875,8.063,7.75,7.875,66700,7.875,8.063,7.75,7.875,66700,0.0,1.0
1999-11-19,7.875,7.875,7.813,7.813,42700,7.875,7.875,7.813,7.813,42700,0.0,1.0
1999-11-22,7.563,7.875,7.563,7.875,14500,7.563,7.875,7.563,7.875,14500,0.0,1.0
1999-11-23,7.438,7.5,7.313,7.5,53000,7.438,7.5,7.313,7.5,53000,0.0,1.0
1999-11-24,7.375,7.438,7.25,7.438,34900,7.375,7.438,7.25,7.438,34900,0.0,1.0
1999-11-26,7.25,7.313,7.25,7.25,16300,7.25,7.313,7.25,7.25,16300,0.0,1.0
1999-11-29,7.5,7.5,7.125,7.25,44200,7.5,7.5,7.125,7.25,44200,0.0,1.0
1999-11-30,7.313,7.5,7.188,7.5,19100,7.313,7.5,7.188,7.5,19100,0.0,1.0
1999-12-01,7.125,7.188,7.125,7.188,13200,7.125,7.188,7.125,7.188,13200,0.0,1.0
1999-12-02,7.0,7.25,7.0,7.25,52200,7.0,7.25,7.0,7.25,52200,0.0,1.0
1999-12-03,7.063,7.188,7.0,7.0,20500,7.063,7.188,7.0,7.0,20500,0.0,1.0
1999-12-06,7.125,7.313,7.0,7.0,108200,7.125,7.313,7.0,7.0,108200,0.0,1.0
1999-12-07,7.063,7.375,7.063,7.25,57500,7.063,7.375,7.063,7.25,57500,0.0,1.0
1999-12-08,6.938,7.125,6.938,7.063,22200,6.938,7.125,6.938,7.063,22200,0.0,1.0
1999-12-09,7.0,7.25,6.938,6.938,43200,7.0,7.25,6.938,6.938,43200,0.0,1.0
1999-12-10,7.0,7.063,6.938,6.938,30100,7.0,7.063,6.938,6.938,30100,0.0,1.0
1999-12-13,6.875,7.188,6.875,6.938,137000,6.875,7.188,6.875,6.938,137000,0.0,1.0
1999-12-14,7.063,7.125,6.813,6.813,53800,7.063,7.125,6.813,6.813,53800,0.0,1.0
1999-12-15,7.063,7.125,6.938,7.0,83100,7.063,7.125,6.938,7.0,83100,0.0,1.0
1999-12-16,7.0,7.125,7.0,7.0,28600,7.0,7.125,7.0,7.0,28600,0.0,1.0
1999-12-17,7.0,7.0,7.0,7.0,39200,7.0,7.0,7.0,7.0,39200,0.0,1.0
1999-12-20,7.5,7.563,7.125,7.188,45400,7.5,7.563,7.125,7.188,45400,0.0,1.0
1999-12-21,7.688,7.75,7.375,7.375,49100,7.688,7.75,7.375,7.375,49100,0.0,1.0
1999-12-22,7.188,7.688,7.188,7.563,24500,7.188,7.688,7.188,7.563,24500,0.0,1.0
1999-12-23,7.0,7.25,6.938,7.25,17200,7.0,7.25,6.938,7.25,17200,0.0,1.0
1999-12-27,7.063,7.375,7.0,7.0,56500,7.063,7.375,7.0,7.0,56500,0.0,1.0
1999-12-28,6.938,7.063,6.875,7.0,67900,6.938,7.063,6.875,7.0,67900,0.0,1.0
1999-12-29,7.438,7.438,7.0,7.0,82400,7.438,7.438,7.0,7.0,82400,0.0,1.0
1999-12-30,7.375,7.625,7.313,7.438,127600,7.375,7.625,7.313,7.438,127600,0.0,1.0
1999-12-31,7.25,7.625,7.25,7.313,26800,7.25,7.625,7.25,7.313,26800,0.0,1.0
2000-01-03,7.25,7.25,7.25,7.25,7300,7.25,7.25,7.25,7.25,7300,0.0,1.0
2000-01-04,7.688,7.688,7.5,7.563,47300,7.688,7.688,7.5,7.563,47300,0.0,1.0
2000-01-05,7.813,7.813,7.563,7.563,45300,7.813,7.813,7.563,7.563,45300,0.0,1.0
2000-01-06,8.063,8.375,7.938,7.938,44100,8.063,8.375,7.938,7.938,44100,0.0,1.0
2000-01-07,8.188,8.188,8.063,8.125,8100,8.188,8.188,8.063,8.125,8100,0.0,1.0
2000-01-10,7.938,8.063,7.813,8.063,22600,7.938,8.063,7.813,8.063,22600,0.0,1.0
2000-01-11,8.0,8.0,7.813,7.813,31000,8.0,8.0,7.813,7.813,31000,0.0,1.0
2000-01-12,8.0,8.063,7.875,8.063,29600,8.0,8.063,7.875,8.063,29600,0.0,1.0
2000-01-13,8.563,8.75,8.0,8.125,168400,8.563,8.75,8.0,8.125,168400,0.0,1.0
2000-01-14,9.125,9.125,8.563,8.563,168800,9.125,9.125,8.563,8.563,168800,0.0,1.0
2000-01-18,9.688,9.688,9.25,9.25,73600,9.688,9.688,9.25,9.25,73600,0.0,1.0
2000-01-19,9.438,10.0,9.438,9.75,79600,9.438,10.0,9.438,9.75,79600,0.0,1.0
2000-01-20,9.188,9.75,9.0,9.563,28600,9.188,9.75,9.0,9.563,28600,0.0,1.0
2000-01-21,8.75,9.188,8.625,9.063,24800,8.75,9.188,8.625,9.063,24800,0.0,1.0
2000-01-24,8.25,9.0,8.25,8.875,30100,8.25,9.0,8.25,8.875,30100,0.0,1.0
2000-01-25,8.313,8.438,8.063,8.25,25700,8.313,8.438,8.063,8.25,25700,0.0,1.0
2000-01-26,8.625,8.625,8.438,8.438,14400,8.625,8.625,8.438,8.438,14400,0.0,1.0
2000-01-27,8.5,9.125,8.5,8.75,56300,8.5,9.125,8.5,8.75,56300,0.0,1.0
2000-01-28,8.0,8.625,8.0,8.625,68300,8.0,8.625,8.0,8.625,68300,0.0,1.0
2000-01-31,8.0,8.5,8.0,8.0,86700,8.0,8.5,8.0,8.0,86700,0.0,1.0
2000-02-01,8.313,8.625,8.0,8.0,81400,8.313,8.625,8.0,8.0,81400,0.0,1.0
2000-02-02,8.625,8.813,8.313,8.313,50400,8.625,8.813,8.313,8.313,50400,0.0,1.0
2000-02-03,9.063,9.125,8.875,8.875,35300,9.063,9.125,8.875,8.875,35300,0.0,1.0
2000-02-04,8.75,9.063,8.75,9.063,18400,8.75,9.063,8.75,9.063,18400,0.0,1.0
2000-02-07,8.438,8.875,8.438,8.813,42900,8.438,8.875,8.438,8.813,42900,0.0,1.0
2000-02-08,8.625,8.688,8.438,8.438,12200,8.625,8.688,8.438,8.438,12200,0.0,1.0
2000-02-09,10.0,10.5,8.875,8.875,135100,10.0,10.5,8.875,8.875,135100,0.0,1.0
2000-02-10,9.813,10.0,9.563,9.875,57600,9.813,10.0,9.563,9.875,57600,0.0,1.0
2000-02-11,9.25,10.19,9.25,10.13,57600,9.25,10.19,9.25,10.13,57600,0.0,1.0
2000-02-14,8.938,9.25,8.813,9.25,29600,8.938,9.25,8.813,9.25,29600,0.0,1.0
2000-02-15,8.688,9.0,8.5,8.813,55000,8.688,9.0,8.5,8.813,55000,0.0,1.0
2000-02-16,8.75,8.875,8.688,8.813,4800,8.75,8.875,8.688,8.813,4800,0.0,1.0
2000-02-17,8.813,9.25,8.563,8.875,50400,8.813,9.25,8.563,8.875,50400,0.0,1.0
2000-02-18,8.563,8.875,8.5,8.875,29200,8.563,8.875,8.5,8.875,29200,0.0,1.0
2000-02-22,8.125,8.5,8.0,8.5,42300,8.125,8.5,8.0,8.5,42300,0.0,1.0
2000-02-23,7.875,8.188,7.875,8.063,33400,7.875,8.188,7.875,8.063,33400,0.0,1.0
2000-02-24,7.938,8.063,7.625,7.813,46200,7.938,8.063,7.625,7.813,46200,0.0,1.0
2000-02-25,8.125,8.25,8.0,8.063,75600,8.125,8.25,8.0,8.063,75600,0.0,1.0
2000-02-28,8.125,8.25,8.0,8.125,73300,8.125,8.25,8.0,8.125,73300,0.0,1.0
2000-02-29,8.188,8.188,7.875,8.0,49100,8.188,8.188,7.875,8.0,49100,0.0,1.0
2000-03-01,8.375,8.438,8.0,8.188,47300,8.375,8.438,8.0,8.188,47300,0.0,1.0
2000-03-02,8.375,8.438,8.188,8.313,68100,8.375,8.438,8.188,8.313,68100,0.0,1.0
2000-03-03,8.625,9.0,8.375,8.5,83900,8.625,9.0,8.375,8.5,83900,0.0,1.0
2000-03-06,8.563,8.688,8.375,8.625,19200,8.563,8.688,8.375,8.625,19200,0.0,1.0
2000-03-07,8.188,8.438,8.125,8.438,15100,8.188,8.438,8.125,8.438,15100,0.0,1.0
2000-03-08,8.0,8.125,7.875,8.063,91300,8.0,8.125,7.875,8.063,91300,0.0,1.0
2000-03-09,7.875,7.938,7.75,7.938,44600,7.875,7.938,7.75,7.938,44600,0.0,1.0
2000-03-10,8.375,8.438,7.875,8.0,30900,8.375,8.438,7.875,8.0,30900,0.0,1.0
2000-03-13,8.438,8.438,8.125,8.25,15000,8.438,8.438,8.125,8.25,15000,0.0,1.0
2000-03-14,7.875,8.563,7.875,8.313,29100,7.875,8.563,7.875,8.313,29100,0.0,1.0
2000-03-15,7.625,7.938,7.625,7.875,36600,7.625,7.938,7.625,7.875,36600,0.0,1.0
2000-03-16,7.625,7.625,7.5,7.563,40800,7.625,7.625,7.5,7.563,40800,0.0,1.0
2000-03-17,7.813,7.938,7.563,7.563,30400,7.813,7.938,7.563,7.563,30400,0.0,1.0
2000-03-20,7.0,7.75,6.938,7.688,61400,7.0,7.75,6.938,7.688,61400,0.0,1.0
2000-03-21,6.813,7.0,6.75,7.0,80700,6.813,7.0,6.75,7.0,80700,0.0,1.0
2000-03-22,7.063,7.063,6.875,6.875,50800,7.063,7.063,6.875,6.875,50800,0.0,1.0
2000-03-23,7.125,7.313,7.0,7.063,45800,7.125,7.313,7.0,7.063,45800,0.0,1.0
2000-03-24,7.438,7.5,7.25,7.25,61800,7.438,7.5,7.25,7.25,61800,0.0,1.0
2000-03-27,7.438,7.563,7.188,7.375,84600,7.438,7.563,7.188,7.375,84600,0.0,1.0
2000-03-28,7.313,7.625,7.313,7.438,410100,7.313,7.625,7.313,7.438,410100,0.0,1.0
2000-03-29,7.375,7.5,7.25,7.375,138900,7.375,7.5,7.25,7.375,138900,0.0,1.0
2000-03-30,7.188,8.0,7.188,7.313,101100,7.188,8.0,7.188,7.313,101100,0.0,1.0
2000-03-31,7.25,7.5,7.125,7.125,194500,7.25,7.5,7.125,7.125,194500,0.0,1.0
2000-04-03,7.625,7.625,7.313,7.375,16000,7.625,7.625,7.313,7.375,16000,0.0,1.0
2000-04-04,7.625,7.75,7.375,7.75,51400,7.625,7.75,7.375,7.75,51400,0.0,1.0
2000-04-05,8.188,8.25,7.625,7.625,82700,8.188,8.25,7.625,7.625,82700,0.0,1.0
2000-04-06,8.438,8.5,8.25,8.25,31300,8.438,8.5,8.25,8.25,31300,0.0,1.0
2000-04-07,8.938,9.0,8.5,8.5,51700,8.938,9.0,8.5,8.5,51700,0.0,1.0
2000-04-10,8.875,9.313,8.875,8.875,65400,8.875,9.313,8.875,8.875,65400,0.0,1.0
2000-04-11,9.313,9.75,8.875,8.875,172700,9.313,9.75,8.875,8.875,172700,0.0,1.0
2000-04-12,10.0,10.25,9.188,9.188,653100,10.0,10.25,9.188,9.188,653100,0.0,1.0
2000-04-13,9.75,9.938,9.625,9.938,66400,9.75,9.938,9.625,9.938,66400,0.0,1.0
2000-04-14,10.19,10.31,9.625,9.75,304000,10.19,10.31,9.625,9.75,304000,0.0,1.0
2000-04-17,10.0,10.06,9.5,10.06,93100,10.0,10.06,9.5,10.06,93100,0.0,1.0
2000-04-18,10.31,10.38,9.938,10.0,224400,10.31,10.38,9.938,10.0,224400,0.0,1.0
2000-04-19,10.19,10.38,9.938,10.38,164600,10.19,10.38,9.938,10.38,164600,0.0,1.0
2000-04-20,10.0,10.25,9.938,10.13,40400,10.0,10.25,9.938,10.13,40400,0.0,1.0
2000-04-24,10.19,10.25,9.813,9.875,35800,10.19,10.25,9.813,9.875,35800,0.0,1.0
2000-04-25,10.44,11.19,10.0,10.06,273600,10.44,11.19,10.0,10.06,273600,0.0,1.0
2000-04-26,10.06,10.56,10.06,10.5,46300,10.06,10.56,10.06,10.5,46300,0.0,1.0
2000-04-27,9.125,9.938,8.875,9.938,41800,9.125,9.938,8.875,9.938,41800,0.0,1.0
2000-04-28,9.125,9.125,8.5,9.063,27200,9.125,9.125,8.5,9.063,27200,0.0,1.0
2000-05-01,8.75,9.0,8.75,9.0,14500,8.75,9.0,8.75,9.0,14500,0.0,1.0
2000-05-02,8.5,8.625,8.5,8.625,11600,8.5,8.625,8.5,8.625,11600,0.0,1.0
2000-05-03,8.438,8.563,8.375,8.563,16500,8.438,8.563,8.375,8.563,16500,0.0,1.0
2000-05-04,8.375,8.375,8.25,8.313,4900,8.375,8.375,8.25,8.313,4900,0.0,1.0
2000-05-05,8.5,8.5,8.313,8.438,7100,8.5,8.5,8.313,8.438,7100,0.0,1.0
2000-05-08,8.438,8.563,8.375,8.563,5500,8.438,8.563,8.375,8.563,5500,0.0,1.0
2000-05-09,8.0,8.438,7.875,8.438,18700,8.0,8.438,7.875,8.438,18700,0.0,1.0
2000-05-10,7.438,8.0,7.375,8.0,21600,7.438,8.0,7.375,8.0,21600,0.0,1.0
2000-05-11,7.5,7.688,7.375,7.5,51900,7.5,7.688,7.375,7.5,51900,0.0,1.0
2000-05-12,7.438,7.563,7.313,7.5,22600,7.438,7.563,7.313,7.5,22600,0.0,1.0
2000-05-15,7.625,7.625,7.438,7.5,106500,7.625,7.625,7.438,7.5,106500,0.0,1.0
2000-05-16,7.5,7.688,7.5,7.625,52700,7.5,7.688,7.5,7.625,52700,0.0,1.0
2000-05-17,7.5,7.563,7.438,7.5,16400,7.5,7.563,7.438,7.5,16400,0.0,1.0
2000-05-18,7.813,7.813,7.563,7.563,76800,7.813,7.813,7.563,7.563,76800,0.0,1.0
2000-05-19,8.0,8.0,7.813,7.875,65900,8.0,8.0,7.813,7.875,65900,0.0,1.0
2000-05-22,8.0,8.063,7.813,8.063,27600,8.0,8.063,7.813,8.063,27600,0.0,1.0
2000-05-23,7.875,8.0,7.875,8.0,32600,7.875,8.0,7.875,8.0,32600,0.0,1.0
2000-05-24,8.0,8.25,7.875,7.875,75100,8.0,8.25,7.875,7.875,75100,0.0,1.0
2000-05-25,7.875,7.938,7.875,7.875,30600,7.875,7.938,7.875,7.875,30600,0.0,1.0
2000-05-26,8.0,8.063,7.75,8.0,78900,8.0,8.063,7.75,8.0,78900,0.0,1.0
2000-05-30,7.938,8.0,7.813,8.0,11800,7.938,8.0,7.813,8.0,11800,0.0,1.0
2000-05-31,7.75,7.938,7.625,7.875,28200,7.75,7.938,7.625,7.875,28200,0.0,1.0
2000-06-01,7.813,7.875,7.75,7.75,74900,7.813,7.875,7.75,7.75,74900,0.0,1.0
2000-06-02,8.188,8.25,7.75,7.75,67300,8.188,8.25,7.75,7.75,67300,0.0,1.0
2000-06-05,8.188,8.313,8.125,8.188,65800,8.188,8.313,8.125,8.188,65800,0.0,1.0
2000-06-06,8.188,8.188,8.063,8.125,25900,8.188,8.188,8.063,8.125,25900,0.0,1.0
2000-06-07,7.813,8.188,7.813,8.125,345900,7.813,8.188,7.813,8.125,345900,0.0,1.0
2000-06-08,7.75,8.0,7.75,7.938,123900,7.75,8.0,7.75,7.938,123900,0.0,1.0
2000-06-09,7.875,8.0,7.813,7.813,157600,7.875,8.0,7.813,7.813,157600,0.0,1.0
2000-06-12,7.75,7.875,7.625,7.875,84600,7.75,7.875,7.625,7.875,84600,0.0,1.0
2000-06-13,8.0,8.0,7.75,7.75,351200,8.0,8.0,7.75,7.75,351200,0.0,1.0
2000-06-14,8.125,8.125,8.0,8.0,209900,8.125,8.125,8.0,8.0,209900,0.0,1.0
2000-06-15,7.813,8.125,7.75,8.063,41700,7.813,8.125,7.75,8.063,41700,0.0,1.0
2000-06-16,7.438,7.813,7.25,7.813,83700,7.438,7.813,7.25,7.813,83700,0.0,1.0
2000-06-19,7.5,7.5,7.375,7.375,38800,7.5,7.5,7.375,7.375,38800,0.0,1.0
2000-06-20,7.375,7.563,7.375,7.5,39700,7.375,7.563,7.375,7.5,39700,0.0,1.0
2000-06-21,7.375,7.438,7.375,7.375,14100,7.375,7.438,7.375,7.375,14100,0.0,1.0
2000-06-22,7.125,7.5,7.0,7.5,73200,7.125,7.5,7.0,7.5,73200,0.0,1.0
2000-06-23,7.313,7.438,7.125,7.188,35300,7.313,7.438,7.125,7.188,35300,0.0,1.0
2000-06-26,7.25,7.25,7.125,7.25,90400,7.25,7.25,7.125,7.25,90400,0.0,1.0
2000-06-27,7.125,7.375,7.125,7.313,64900,7.125,7.375,7.125,7.313,64900,0.0,1.0
2000-06-28,7.188,7.313,7.125,7.125,44800,7.188,7.313,7.125,7.125,44800,0.0,1.0
2000-06-29,7.313,7.5,7.25,7.25,64800,7.313,7.5,7.25,7.25,64800,0.0,1.0
2000-06-30,6.953,7.438,6.688,7.188,405700,6.953,7.438,6.688,7.188,405700,0.0,1.0
2000-07-03,7.125,7.125,6.875,6.875,23100,7.125,7.125,6.875,6.875,23100,0.0,1.0
2000-07-05,7.125,7.313,7.063,7.063,20100,7.125,7.313,7.063,7.063,20100,0.0,1.0
2000-07-06,7.375,7.688,7.125,7.125,13800,7.375,7.688,7.125,7.125,13800,0.0,1.0
2000-07-07,7.375,7.563,7.25,7.375,48700,7.375,7.563,7.25,7.375,48700,0.0,1.0
2000-07-10,6.875,7.5,6.875,7.5,32300,6.875,7.5,6.875,7.5,32300,0.0,1.0
2000-07-11,6.875,7.125,6.875,7.0,37800,6.875,7.125,6.875,7.0,37800,0.0,1.0
2000-07-12,6.5,7.0,6.375,7.0,54700,6.5,7.0,6.375,7.0,54700,0.0,1.0
2000-07-13,6.5,7.031,6.5,6.5,52900,6.5,7.031,6.5,6.5,52900,0.0,1.0
2000-07-14,6.75,7.0,6.625,6.625,44000,6.75,7.0,6.625,6.625,44000,0.0,1.0
2000-07-17,6.688,6.938,6.625,6.75,58900,6.688,6.938,6.625,6.75,58900,0.0,1.0
2000-07-18,7.0,7.063,6.688,6.688,75600,7.0,7.063,6.688,6.688,75600,0.0,1.0
2000-07-19,7.0,7.125,7.0,7.125,38500,7.0,7.125,7.0,7.125,38500,0.0,1.0
2000-07-20,7.625,7.75,7.125,7.125,29900,7.625,7.75,7.125,7.125,29900,0.0,1.0
2000-07-21,7.875,7.938,7.5,7.5,37400,7.875,7.938,7.5,7.5,37400,0.0,1.0
2000-07-24,7.875,7.875,7.688,7.813,55900,7.875,7.875,7.688,7.813,55900,0.0,1.0
2000-07-25,8.0,8.0,7.75,7.813,44800,8.0,8.0,7.75,7.813,44800,0.0,1.0
2000-07-26,8.25,8.25,7.938,7.938,28000,8.25,8.25,7.938,7.938,28000,0.0,1.0
2000-07-27,8.063,8.125,8.0,8.125,17800,8.063,8.125,8.0,8.125,17800,0.0,1.0
2000-07-28,8.0,8.063,7.938,8.0,87100,8.0,8.063,7.938,8.0,87100,0.0,1.0
2000-07-31,8.0,8.0,7.938,7.938,21400,8.0,8.0,7.938,7.938,21400,0.0,1.0
2000-08-01,8.188,8.188,7.938,7.938,34500,8.188,8.188,7.938,7.938,34500,0.0,1.0
2000-08-02,8.063,8.25,8.0,8.125,7200,8.063,8.25,8.0,8.125,7200,0.0,1.0
2000-08-03,8.125,8.25,8.0,8.063,16300,8.125,8.25,8.0,8.063,16300,0.0,1.0
2000-08-04,8.063,8.25,8.0,8.188,8500,8.063,8.25,8.0,8.188,8500,0.0,1.0
2000-08-07,8.0,8.125,8.0,8.0,5200,8.0,8.125,8.0,8.0,5200,0.0,1.0
2000-08-08,7.938,8.0,7.938,8.0,4200,7.938,8.0,7.938,8.0,4200,0.0,1.0
2000-08-09,7.938,7.938,7.938,7.938,4800,7.938,7.938,7.938,7.938,4800,0.0,1.0
2000-08-10,7.938,8.0,7.938,7.938,13100,7.938,8.0,7.938,7.938,13100,0.0,1.0
2000-08-11,8.0,8.0,7.938,7.938,29300,8.0,8.0,7.938,7.938,29300,0.0,1.0
2000-08-14,8.063,8.125,7.938,7.938,5900,8.063,8.125,7.938,7.938,5900,0.0,1.0
2000-08-15,8.125,8.125,7.938,8.0,27500,8.125,8.125,7.938,8.0,27500,0.0,1.0
2000-08-16,8.0,8.063,8.0,8.063,12400,8.0,8.063,8.0,8.063,12400,0.0,1.0
2000-08-17,7.75,8.125,7.75,8.125,28900,7.75,8.125,7.75,8.125,28900,0.0,1.0
2000-08-18,7.875,7.875,7.75,7.875,28200,7.875,7.875,7.75,7.875,28200,0.0,1.0
2000-08-21,7.938,8.0,7.813,8.0,27800,7.938,8.0,7.813,8.0,27800,0.0,1.0
2000-08-22,7.5,7.875,7.5,7.875,15600,7.5,7.875,7.5,7.875,15600,0.0,1.0
2000-08-23,7.375,7.375,7.25,7.25,13900,7.375,7.375,7.25,7.25,13900,0.0,1.0
2000-08-24,6.875,7.188,6.875,7.188,29600,6.875,7.188,6.875,7.188,29600,0.0,1.0
2000-08-25,6.875,7.0,6.625,6.875,38000,6.875,7.0,6.625,6.875,38000,0.0,1.0
2000-08-28,6.875,7.5,6.875,7.125,53500,6.875,7.5,6.875,7.125,53500,0.0,1.0
2000-08-29,6.875,7.125,6.875,7.0,10600,6.875,7.125,6.875,7.0,10600,0.0,1.0
2000-08-30,6.875,6.938,6.875,6.875,3700,6.875,6.938,6.875,6.875,3700,0.0,1.0
2000-08-31,6.688,6.813,6.625,6.75,38500,6.688,6.813,6.625,6.75,38500,0.0,1.0
2000-09-01,6.563,6.813,6.438,6.563,30800,6.563,6.813,6.438,6.563,30800,0.0,1.0
2000-09-05,6.563,6.625,6.438,6.625,17700,6.563,6.625,6.438,6.625,17700,0.0,1.0
2000-09-06,6.75,6.938,6.5,6.563,15600,6.75,6.938,6.5,6.563,15600,0.0,1.0
2000-09-07,6.813,6.875,6.563,6.75,54200,6.813,6.875,6.563,6.75,54200,0.0,1.0
2000-09-08,6.813,6.813,6.5,6.75,136400,6.813,6.813,6.5,6.75,136400,0.0,1.0
2000-09-11,6.563,6.813,6.5,6.75,32100,6.563,6.813,6.5,6.75,32100,0.0,1.0
2000-09-12,6.813,7.0,6.563,6.563,19300,6.813,7.0,6.563,6.563,19300,0.0,1.0
2000-09-13,6.813,6.875,6.813,6.813,13900,6.813,6.875,6.813,6.813,13900,0.0,1.0
2000-09-14,6.813,6.813,6.813,6.813,8100,6.813,6.813,6.813,6.813,8100,0.0,1.0
2000-09-15,7.188,7.188,7.0,7.0,25300,7.188,7.188,7.0,7.0,25300,0.0,1.0
2000-09-18,7.188,7.25,7.0,7.063,10600,7.188,7.25,7.0,7.063,10600,0.0,1.0
2000-09-19,7.125,7.25,7.125,7.125,22800,7.125,7.25,7.125,7.125,22800,0.0,1.0
2000-09-20,7.125,7.125,7.0,7.0,21400,7.125,7.125,7.0,7.0,21400,0.0,1.0
2000-09-21,6.875,7.375,6.875,7.125,16100,6.875,7.375,6.875,7.125,16100,0.0,1.0
2000-09-22,7.063,7.188,6.813,6.875,7300,7.063,7.188,6.813,6.875,7300,0.0,1.0
2000-09-25,7.188,7.375,7.188,7.188,29700,7.188,7.375,7.188,7.188,29700,0.0,1.0
2000-09-26,7.188,7.313,7.188,7.188,9400,7.188,7.313,7.188,7.188,9400,0.0,1.0
2000-09-27,7.0,7.188,7.0,7.188,9600,7.0,7.188,7.0,7.188,9600,0.0,1.0
2000-09-28,7.125,7.188,7.0,7.125,23900,7.125,7.188,7.0,7.125,23900,0.0,1.0
2000-09-29,7.313,7.313,7.0,7.0,21800,7.313,7.313,7.0,7.0,21800,0.0,1.0
2000-10-02,7.563,7.563,7.375,7.375,22100,7.563,7.563,7.375,7.375,22100,0.0,1.0
2000-10-03,7.625,7.625,7.5,7.5,4700,7.625,7.625,7.5,7.5,4700,0.0,1.0
2000-10-04,7.563,7.563,7.5,7.5,13300,7.563,7.563,7.5,7.5,13300,0.0,1.0
2000-10-05,7.438,7.563,7.375,7.5,11000,7.438,7.563,7.375,7.5,11000,0.0,1.0
2000-10-06,7.5,7.5,7.375,7.375,17200,7.5,7.5,7.375,7.375,17200,0.0,1.0
2000-10-09,7.563,7.688,7.438,7.438,102600,7.563,7.688,7.438,7.438,102600,0.0,1.0
2000-10-10,7.625,7.625,7.5,7.5,3800,7.625,7.625,7.5,7.5,3800,0.0,1.0
2000-10-11,7.5,7.813,7.375,7.688,81200,7.5,7.813,7.375,7.688,81200,0.0,1.0
2000-10-12,7.438,7.438,7.313,7.375,31100,7.438,7.438,7.313,7.375,31100,0.0,1.0
2000-10-13,7.375,7.5,7.375,7.5,36400,7.375,7.5,7.375,7.5,36400,0.0,1.0
2000-10-16,7.125,7.25,7.0,7.25,20200,7.125,7.25,7.0,7.25,20200,0.0,1.0
2000-10-17,7.375,7.625,7.0,7.125,16400,7.375,7.625,7.0,7.125,16400,0.0,1.0
2000-10-18,7.125,7.5,7.0,7.5,18800,7.125,7.5,7.0,7.5,18800,0.0,1.0
2000-10-19,7.188,7.25,7.0,7.0,16400,7.188,7.25,7.0,7.0,16400,0.0,1.0
2000-10-20,7.5,7.625,7.063,7.188,18200,7.5,7.625,7.063,7.188,18200,0.0,1.0
2000-10-23,7.625,7.625,7.313,7.375,76700,7.625,7.625,7.313,7.375,76700,0.0,1.0
2000-10-24,7.813,7.813,7.25,7.5,45400,7.813,7.813,7.25,7.5,45400,0.0,1.0
2000-10-25,7.813,7.938,7.813,7.875,25100,7.813,7.938,7.813,7.875,25100,0.0,1.0
2000-10-26,7.688,7.688,7.688,7.688,29900,7.688,7.688,7.688,7.688,29900,0.0,1.0
2000-10-27,7.75,7.75,7.5,7.688,76600,7.75,7.75,7.5,7.688,76600,0.0,1.0
2000-10-30,7.625,7.688,7.5,7.625,1800,7.625,7.688,7.5,7.625,1800,0.0,1.0
2000-10-31,8.0,8.0,7.5,7.5,28000,8.0,8.0,7.5,7.5,28000,0.0,1.0
2000-11-01,8.25,8.25,7.813,7.938,7600,8.25,8.25,7.813,7.938,7600,0.0,1.0
2000-11-02,8.75,8.813,8.375,8.375,27700,8.75,8.813,8.375,8.375,27700,0.0,1.0
2000-11-03,9.25,9.375,8.5,8.625,41900,9.25,9.375,8.5,8.625,41900,0.0,1.0
2000-11-06,9.625,9.75,9.438,9.625,58300,9.625,9.75,9.438,9.625,58300,0.0,1.0
2000-11-07,9.25,9.75,9.0,9.75,25500,9.25,9.75,9.0,9.75,25500,0.0,1.0
2000-11-08,9.0,9.25,8.875,9.25,8200,9.0,9.25,8.875,9.25,8200,0.0,1.0
2000-11-09,9.125,9.125,8.875,8.875,7300,9.125,9.125,8.875,8.875,7300,0.0,1.0
2000-11-10,8.875,9.25,8.875,9.0,6800,8.875,9.25,8.875,9.0,6800,0.0,1.0
2000-11-13,8.875,8.938,8.75,8.875,6900,8.875,8.938,8.75,8.875,6900,0.0,1.0
2000-11-14,8.688,8.813,8.563,8.813,3500,8.688,8.813,8.563,8.813,3500,0.0,1.0
2000-11-15,8.625,8.625,8.5,8.563,4300,8.625,8.625,8.5,8.563,4300,0.0,1.0
2000-11-16,8.875,8.875,8.563,8.563,2900,8.875,8.875,8.563,8.563,2900,0.0,1.0
2000-11-17,8.938,9.0,8.813,9.0,17300,8.938,9.0,8.813,9.0,17300,0.0,1.0
2000-11-20,8.625,8.875,8.625,8.875,2600,8.625,8.875,8.625,8.875,2600,0.0,1.0
2000-11-21,8.688,8.75,8.625,8.75,40200,8.688,8.75,8.625,8.75,40200,0.0,1.0
2000-11-22,8.688,8.688,8.563,8.563,1500,8.688,8.688,8.563,8.563,1500,0.0,1.0
2000-11-24,8.813,8.813,8.625,8.625,5300,8.813,8.813,8.625,8.625,5300,0.0,1.0
2000-11-27,8.375,8.688,8.375,8.688,6900,8.375,8.688,8.375,8.688,6900,0.0,1.0
2000-11-28,8.25,8.375,8.25,8.375,4400,8.25,8.375,8.25,8.375,4400,0.0,1.0
2000-11-29,8.375,8.5,8.313,8.313,1000,8.375,8.5,8.313,8.313,1000,0.0,1.0
2000-11-30,8.0,8.375,8.0,8.375,11100,8.0,8.375,8.0,8.375,11100,0.0,1.0
2000-12-01,8.063,8.125,7.938,8.0,1900,8.063,8.125,7.938,8.0,1900,0.0,1.0
2000-12-04,8.0,8.0,7.938,7.938,1200,8.0,8.0,7.938,7.938,1200,0.0,1.0
2000-12-05,8.125,8.25,7.875,7.875,18500,8.125,8.25,7.875,7.875,18500,0.0,1.0
2000-12-06,8.125,8.375,8.125,8.125,5200,8.125,8.375,8.125,8.125,5200,0.0,1.0
2000-12-07,8.0,8.188,8.0,8.125,27700,8.0,8.188,8.0,8.125,27700,0.0,1.0
2000-12-08,8.188,8.188,8.0,8.0,28100,8.188,8.188,8.0,8.0,28100,0.0,1.0
2000-12-11,7.5,8.063,7.375,8.063,22400,7.5,8.063,7.375,8.063,22400,0.0,1.0
2000-12-12,7.938,8.0,7.563,7.563,47600,7.938,8.0,7.563,7.563,47600,0.0,1.0
2000-12-13,8.188,8.188,7.875,7.875,6800,8.188,8.188,7.875,7.875,6800,0.0,1.0
2000-12-14,7.938,8.063,7.625,8.063,7200,7.938,8.063,7.625,8.063,7200,0.0,1.0
2000-12-15,7.625,8.188,7.563,7.875,17300,7.625,8.188,7.563,7.875,17300,0.0,1.0
2000-12-18,7.625,7.75,7.5,7.75,18600,7.625,7.75,7.5,7.75,18600,0.0,1.0
2000-12-19,7.25,7.625,7.125,7.5,37800,7.25,7.625,7.125,7.5,37800,0.0,1.0
2000-12-20,7.313,7.375,7.0,7.25,45400,7.313,7.375,7.0,7.25,45400,0.0,1.0
2000-12-21,7.125,7.313,7.125,7.313,7600,7.125,7.313,7.125,7.313,7600,0.0,1.0
2000-12-22,7.125,7.25,7.063,7.125,94000,7.125,7.25,7.063,7.125,94000,0.0,1.0
2000-12-26,7.125,7.125,7.125,7.125,14000,7.125,7.125,7.125,7.125,14000,0.0,1.0
2000-12-27,7.375,7.375,6.813,7.125,27000,7.375,7.375,6.813,7.125,27000,0.0,1.0
2000-12-28,7.625,7.75,7.25,7.25,7900,7.625,7.75,7.25,7.25,7900,0.0,1.0
2000-12-29,7.5,7.625,7.25,7.5,77200,7.5,7.625,7.25,7.5,77200,0.0,1.0
2001-01-02,7.0,7.563,7.0,7.375,37000,7.0,7.563,7.0,7.375,37000,0.0,1.0
2001-01-03,7.5,7.625,7.0,7.0,10300,7.5,7.625,7.0,7.0,10300,0.0,1.0
2001-01-04,7.375,7.625,7.375,7.563,28900,7.375,7.625,7.375,7.563,28900,0.0,1.0
2001-01-05,7.75,7.75,7.5,7.5,8000,7.75,7.75,7.5,7.5,8000,0.0,1.0
2001-01-08,7.5,7.75,7.5,7.625,63200,7.5,7.75,7.5,7.625,63200,0.0,1.0
2001-01-09,7.875,8.125,7.625,7.625,9000,7.875,8.125,7.625,7.625,9000,0.0,1.0
2001-01-10,7.688,7.938,7.688,7.75,7500,7.688,7.938,7.688,7.75,7500,0.0,1.0
2001-01-11,7.625,7.75,7.625,7.688,2900,7.625,7.75,7.625,7.688,2900,0.0,1.0
2001-01-12,7.813,7.813,7.625,7.688,1500,7.813,7.813,7.625,7.688,1500,0.0,1.0
2001-01-16,8.0,8.0,8.0,8.0,20600,8.0,8.0,8.0,8.0,20600,0.0,1.0
2001-01-17,8.0,8.25,8.0,8.0,8300,8.0,8.25,8.0,8.0,8300,0.0,1.0
2001-01-18,8.125,8.125,8.0,8.0,13100,8.125,8.125,8.0,8.0,13100,0.0,1.0
2001-01-19,8.0,8.0,8.0,8.0,6800,8.0,8.0,8.0,8.0,6800,0.0,1.0
2001-01-22,8.125,8.25,8.0,8.0,5000,8.125,8.25,8.0,8.0,5000,0.0,1.0
2001-01-23,8.188,8.25,8.0,8.0,3100,8.188,8.25,8.0,8.0,3100,0.0,1.0
2001-01-24,8.0,8.125,8.0,8.125,22900,8.0,8.125,8.0,8.125,22900,0.0,1.0
2001-01-25,8.313,8.313,8.0,8.0,28400,8.313,8.313,8.0,8.0,28400,0.0,1.0
2001-01-26,8.188,8.25,8.0,8.25,235200,8.188,8.25,8.0,8.25,235200,0.0,1.0
2001-01-29,8.25,8.38,8.18,8.18,39300,8.25,8.38,8.18,8.18,39300,0.0,1.0
2001-01-30,8.5,8.5,8.25,8.25,66900,8.5,8.5,8.25,8.25,66900,0.0,1.0
2001-01-31,8.4,8.5,8.0,8.45,37600,8.4,8.5,8.0,8.45,37600,0.0,1.0
2001-02-01,8.24,8.36,8.1,8.3,8400,8.24,8.36,8.1,8.3,8400,0.0,1.0
2001-02-02,8.1,8.2,8.1,8.2,4500,8.1,8.2,8.1,8.2,4500,0.0,1.0
2001-02-05,8.19,8.19,8.1,8.1,29700,8.19,8.19,8.1,8.1,29700,0.0,1.0
2001-02-06,8.3,8.3,8.21,8.21,5300,8.3,8.3,8.21,8.21,5300,0.0,1.0
2001-02-07,8.2,8.39,8.2,8.2,7400,8.2,8.39,8.2,8.2,7400,0.0,1.0
2001-02-08,9.0,9.0,8.2,8.2,42700,9.0,9.0,8.2,8.2,42700,0.0,1.0
2001-02-09,8.5,8.9,8.5,8.9,9500,8.5,8.9,8.5,8.9,9500,0.0,1.0
2001-02-12,8.55,8.9,8.5,8.9,19000,8.55,8.9,8.5,8.9,19000,0.0,1.0
2001-02-13,8.32,8.5,8.3,8.5,40000,8.32,8.5,8.3,8.5,40000,0.0,1.0
2001-02-14,8.43,8.43,8.2,8.3,18700,8.43,8.43,8.2,8.3,18700,0.0,1.0
2001-02-15,8.54,8.61,8.43,8.43,13300,8.54,8.61,8.43,8.43,13300,0.0,1.0
2001-02-16,8.54,8.54,8.5,8.51,15200,8.54,8.54,8.5,8.51,15200,0.0,1.0
2001-02-20,8.25,8.61,8.25,8.51,30100,8.25,8.61,8.25,8.51,30100,0.0,1.0
2001-02-21,8.45,8.5,8.26,8.26,23100,8.45,8.5,8.26,8.26,23100,0.0,1.0
2001-02-22,8.31,8.45,8.31,8.4,20800,8.31,8.45,8.31,8.4,20800,0.0,1.0
2001-02-23,8.45,8.45,8.31,8.31,106700,8.45,8.45,8.31,8.31,106700,0.0,1.0
2001-02-26,8.5,8.5,8.25,8.4,41100,8.5,8.5,8.25,8.4,41100,0.0,1.0
2001-02-27,8.45,8.5,8.4,8.5,13400,8.45,8.5,8.4,8.5,13400,0.0,1.0
2001-02-28,8.45,8.45,8.45,8.45,22100,8.45,8.45,8.45,8.45,22100,0.0,1.0
2001-03-01,8.5,8.5,8.45,8.45,6900,8.5,8.5,8.45,8.45,6900,0.0,1.0
2001-03-02,8.5,8.5,8.45,8.5,18600,8.5,8.5,8.45,8.5,18600,0.0,1.0
2001-03-05,8.51,8.55,8.4,8.5,9700,8.51,8.55,8.4,8.5,9700,0.0,1.0
2001-03-06,8.51,8.7,8.5,8.5,16400,8.51,8.7,8.5,8.5,16400,0.0,1.0
2001-03-07,8.65,8.75,8.55,8.6,8700,8.65,8.75,8.55,8.6,8700,0.0,1.0
2001-03-08,8.7,8.7,8.5,8.6,24200,8.7,8.7,8.5,8.6,24200,0.0,1.0
2001-03-09,8.6,8.61,8.5,8.6,55600,8.6,8.61,8.5,8.6,55600,0.0,1.0
2001-03-12,8.51,8.6,8.5,8.55,12900,8.51,8.6,8.5,8.55,12900,0.0,1.0
2001-03-13,8.54,8.54,8.5,8.5,13900,8.54,8.54,8.5,8.5,13900,0.0,1.0
2001-03-14,8.54,8.54,8.5,8.5,17300,8.54,8.54,8.5,8.5,17300,0.0,1.0
2001-03-15,8.5,8.59,8.44,8.5,37900,8.5,8.59,8.44,8.5,37900,0.0,1.0
2001-03-16,8.3,8.48,8.25,8.45,8200,8.3,8.48,8.25,8.45,8200,0.0,1.0
2001-03-19,8.4,8.4,8.3,8.3,7100,8.4,8.4,8.3,8.3,7100,0.0,1.0
2001-03-20,8.39,8.39,8.35,8.35,14400,8.39,8.39,8.35,8.35,14400,0.0,1.0
2001-03-21,8.35,8.38,8.34,8.38,1200,8.35,8.38,8.34,8.38,1200,0.0,1.0
2001-03-22,8.25,8.3,8.1,8.3,2000,8.25,8.3,8.1,8.3,2000,0.0,1.0
2001-03-23,8.2,8.2,8.2,8.2,200,8.2,8.2,8.2,8.2,200,0.0,1.0
2001-03-26,8.3,8.3,8.2,8.2,32100,8.3,8.3,8.2,8.2,32100,0.0,1.0
2001-03-27,8.15,8.4,8.0,8.4,12200,8.15,8.4,8.0,8.4,12200,0.0,1.0
2001-03-28,8.0,8.1,8.0,8.1,25800,8.0,8.1,8.0,8.1,25800,0.0,1.0
2001-03-29,8.0,8.02,7.9,7.9,7100,8.0,8.02,7.9,7.9,7100,0.0,1.0
2001-03-30,8.09,8.1,7.99,8.0,23500,8.09,8.1,7.99,8.0,23500,0.0,1.0
2001-04-02,8.06,8.06,8.01,8.05,5400,8.06,8.06,8.01,8.05,5400,0.0,1.0
2001-04-03,8.04,8.05,8.0,8.0,6900,8.04,8.05,8.0,8.0,6900,0.0,1.0
2001-04-04,7.98,7.99,7.98,7.99,15400,7.98,7.99,7.98,7.99,15400,0.0,1.0
2001-04-05,8.09,8.09,7.95,7.98,2300,8.09,8.09,7.95,7.98,2300,0.0,1.0
2001-04-06,8.08,8.08,8.0,8.08,1700,8.08,8.08,8.0,8.08,1700,0.0,1.0
2001-04-09,8.09,8.1,8.09,8.1,8000,8.09,8.1,8.09,8.1,8000,0.0,1.0
2001-04-10,7.59,8.12,7.5,8.12,11400,7.59,8.12,7.5,8.12,11400,0.0,1.0
2001-04-11,7.09,7.65,7.09,7.65,23800,7.09,7.65,7.09,7.65,23800,0.0,1.0
2001-04-12,6.86,7.09,6.8,7.09,15000,6.86,7.09,6.8,7.09,15000,0.0,1.0
2001-04-16,6.7,6.89,6.7,6.76,19200,6.7,6.89,6.7,6.76,19200,0.0,1.0
2001-04-17,6.6,6.8,6.6,6.7,10500,6.6,6.8,6.6,6.7,10500,0.0,1.0
2001-04-18,6.5,6.73,6.5,6.65,30900,6.5,6.73,6.5,6.65,30900,0.0,1.0
2001-04-19,6.85,6.85,6.5,6.5,21600,6.85,6.85,6.5,6.5,21600,0.0,1.0
2001-04-20,7.02,7.05,6.8,6.8,17700,7.02,7.05,6.8,6.8,17700,0.0,1.0
2001-04-23,6.99,7.02,6.95,7.02,20000,6.99,7.02,6.95,7.02,20000,0.0,1.0
2001-04-24,6.75,6.98,6.75,6.98,12200,6.75,6.98,6.75,6.98,12200,0.0,1.0
2001-04-25,6.65,6.76,6.65,6.75,13500,6.65,6.76,6.65,6.75,13500,0.0,1.0
2001-04-26,6.65,6.75,6.65,6.65,17400,6.65,6.75,6.65,6.65,17400,0.0,1.0
2001-04-27,6.55,6.6,6.55,6.6,11600,6.55,6.6,6.55,6.6,11600,0.0,1.0
2001-04-30,6.6,6.65,6.55,6.55,28600,6.6,6.65,6.55,6.55,28600,0.0,1.0
2001-05-01,6.55,6.63,6.55,6.63,5500,6.55,6.63,6.55,6.63,5500,0.0,1.0
2001-05-02,6.5,6.6,6.5,6.6,11300,6.5,6.6,6.5,6.6,11300,0.0,1.0
2001-05-03,6.5,6.59,6.5,6.56,6900,6.5,6.59,6.5,6.56,6900,0.0,1.0
2001-05-04,6.45,6.46,6.16,6.4,27000,6.45,6.46,6.16,6.4,27000,0.0,1.0
2001-05-07,6.35,6.45,6.35,6.45,2300,6.35,6.45,6.35,6.45,2300,0.0,1.0
2001-05-08,6.65,6.65,6.3,6.3,48500,6.65,6.65,6.3,6.3,48500,0.0,1.0
2001-05-09,6.65,6.75,6.65,6.68,20300,6.65,6.75,6.65,6.68,20300,0.0,1.0
2001-05-10,6.74,6.74,6.65,6.65,1500,6.74,6.74,6.65,6.65,1500,0.0,1.0
2001-05-11,6.99,6.99,6.74,6.74,11900,6.99,6.99,6.74,6.74,11900,0.0,1.0
2001-05-14,6.95,7.0,6.95,6.95,12700,6.95,7.0,6.95,6.95,12700,0.0,1.0
2001-05-15,7.0,7.0,6.88,6.95,7800,7.0,7.0,6.88,6.95,7800,0.0,1.0
2001-05-16,7.02,7.03,7.0,7.03,8800,7.02,7.03,7.0,7.03,8800,0.0,1.0
2001-05-17,7.35,7.4,7.01,7.01,8800,7.35,7.4,7.01,7.01,8800,0.0,1.0
2001-05-18,7.5,7.5,7.37,7.4,3000,7.5,7.5,7.37,7.4,3000,0.0,1.0
2001-05-21,7.6,7.6,7.4,7.4,5500,7.6,7.6,7.4,7.4,5500,0.0,1.0
2001-05-22,7.96,7.97,7.5,7.5,11100,7.96,7.97,7.5,7.5,11100,0.0,1.0
2001-05-23,7.7,7.75,7.5,7.5,21000,7.7,7.75,7.5,7.5,21000,0.0,1.0
2001-05-24,8.0,8.0,7.75,7.99,20900,8.0,8.0,7.75,7.99,20900,0.0,1.0
2001-05-25,7.39,8.09,7.15,8.09,35600,7.39,8.09,7.15,8.09,35600,0.0,1.0
2001-05-29,7.15,7.4,7.15,7.4,11600,7.15,7.4,7.15,7.4,11600,0.0,1.0
2001-05-30,7.1,7.12,7.0,7.1,9500,7.1,7.12,7.0,7.1,9500,0.0,1.0
2001-05-31,7.04,7.3,6.9,7.2,13000,7.04,7.3,6.9,7.2,13000,0.0,1.0
2001-06-01,6.4,7.0,6.4,7.0,19300,6.4,7.0,6.4,7.0,19300,0.0,1.0
2001-06-04,6.6,6.7,6.35,6.45,10000,6.6,6.7,6.35,6.45,10000,0.0,1.0
2001-06-05,6.56,6.56,6.3,6.3,44500,6.56,6.56,6.3,6.3,44500,0.0,1.0
2001-06-06,6.51,6.55,6.5,6.55,8400,6.51,6.55,6.5,6.55,8400,0.0,1.0
2001-06-07,6.61,6.71,6.56,6.56,2100,6.61,6.71,6.56,6.56,2100,0.0,1.0
2001-06-08,6.5,6.68,6.3,6.66,14600,6.5,6.68,6.3,6.66,14600,0.0,1.0
2001-06-11,6.15,6.4,6.15,6.4,18500,6.15,6.4,6.15,6.4,18500,0.0,1.0
2001-06-12,6.26,6.3,6.13,6.2,4400,6.26,6.3,6.13,6.2,4400,0.0,1.0
2001-06-13,6.27,6.27,6.17,6.2,5300,6.27,6.27,6.17,6.2,5300,0.0,1.0
2001-06-14,6.27,6.27,6.2,6.26,28900,6.27,6.27,6.2,6.26,28900,0.0,1.0
2001-06-15,5.75,6.26,5.75,6.26,26700,5.75,6.26,5.75,6.26,26700,0.0,1.0
2001-06-18,5.84,5.97,5.76,5.76,12400,5.84,5.97,5.76,5.76,12400,0.0,1.0
2001-06-19,5.9,6.0,5.85,5.9,19000,5.9,6.0,5.85,5.9,19000,0.0,1.0
2001-06-20,6.1,6.1,5.88,5.88,9500,6.1,6.1,5.88,5.88,9500,0.0,1.0
2001-06-21,6.15,6.15,5.95,6.0,24700,6.15,6.15,5.95,6.0,24700,0.0,1.0
2001-06-22,5.7,6.1,5.68,6.1,24500,5.7,6.1,5.68,6.1,24500,0.0,1.0
2001-06-25,5.57,5.7,5.55,5.7,3900,5.57,5.7,5.55,5.7,3900,0.0,1.0
2001-06-26,5.55,5.59,5.25,5.55,13600,5.55,5.59,5.25,5.55,13600,0.0,1.0
2001-06-27,5.65,5.69,5.6,5.6,1000,5.65,5.69,5.6,5.6,1000,0.0,1.0
2001-06-28,5.63,5.63,5.63,5.63,400,5.63,5.63,5.63,5.63,400,0.0,1.0
2001-06-29,5.5,5.68,5.5,5.63,26600,5.5,5.68,5.5,5.63,26600,0.0,1.0
2001-07-02,5.51,5.6,5.51,5.6,1200,5.51,5.6,5.51,5.6,1200,0.0,1.0
2001-07-03,5.59,5.59,5.5,5.5,800,5.59,5.59,5.5,5.5,800,0.0,1.0
2001-07-05,5.44,5.7,5.4,5.65,28000,5.44,5.7,5.4,5.65,28000,0.0,1.0
2001-07-06,5.44,5.6,5.4,5.4,17200,5.44,5.6,5.4,5.4,17200,0.0,1.0
2001-07-09,5.4,5.4,5.4,5.4,1100,5.4,5.4,5.4,5.4,1100,0.0,1.0
2001-07-10,5.43,5.44,4.9,5.35,17900,5.43,5.44,4.9,5.35,17900,0.0,1.0
2001-07-11,4.99,5.25,4.99,5.25,54100,4.99,5.25,4.99,5.25,54100,0.0,1.0
2001-07-12,5.0,5.2,4.99,5.0,24400,5.0,5.2,4.99,5.0,24400,0.0,1.0
2001-07-13,5.3,5.44,5.2,5.3,32500,5.3,5.44,5.2,5.3,32500,0.0,1.0
2001-07-16,5.05,5.4,5.0,5.4,51100,5.05,5.4,5.0,5.4,51100,0.0,1.0
2001-07-17,5.1,5.1,5.1,5.1,45000,5.1,5.1,5.1,5.1,45000,0.0,1.0
2001-07-18,5.2,5.2,5.1,5.11,31900,5.2,5.2,5.1,5.11,31900,0.0,1.0
2001-07-19,5.1,5.15,5.1,5.15,12400,5.1,5.15,5.1,5.15,12400,0.0,1.0
2001-07-20,5.11,5.15,5.1,5.15,13700,5.11,5.15,5.1,5.15,13700,0.0,1.0
2001-07-23,5.3,5.3,5.0,5.1,20100,5.3,5.3,5.0,5.1,20100,0.0,1.0
2001-07-24,5.0,5.45,4.95,5.2,46600,5.0,5.45,4.95,5.2,46600,0.0,1.0
2001-07-25,5.25,5.25,5.0,5.0,18300,5.25,5.25,5.0,5.0,18300,0.0,1.0
2001-07-26,5.15,5.35,5.15,5.25,10500,5.15,5.35,5.15,5.25,10500,0.0,1.0
2001-07-27,5.12,5.15,5.1,5.15,17100,5.12,5.15,5.1,5.15,17100,0.0,1.0
2001-07-30,5.11,5.11,5.11,5.11,2600,5.11,5.11,5.11,5.11,2600,0.0,1.0
2001-07-31,5.1,5.1,5.05,5.1,5100,5.1,5.1,5.05,5.1,5100,0.0,1.0
2001-08-01,5.08,5.1,5.05,5.09,7800,5.08,5.1,5.05,5.09,7800,0.0,1.0
2001-08-02,5.1,5.1,5.0,5.02,14000,5.1,5.1,5.0,5.02,14000,0.0,1.0
2001-08-03,5.13,5.2,5.02,5.1,6100,5.13,5.2,5.02,5.1,6100,0.0,1.0
2001-08-06,5.18,5.18,5.13,5.13,9100,5.18,5.18,5.13,5.13,9100,0.0,1.0
2001-08-07,5.4,5.4,5.18,5.18,21300,5.4,5.4,5.18,5.18,21300,0.0,1.0
2001-08-08,5.5,5.55,5.3,5.39,11400,5.5,5.55,5.3,5.39,11400,0.0,1.0
2001-08-09,5.85,5.85,5.5,5.6,16600,5.85,5.85,5.5,5.6,16600,0.0,1.0
2001-08-10,5.65,5.85,5.55,5.85,1800,5.65,5.85,5.55,5.85,1800,0.0,1.0
2001-08-13,5.6,5.65,5.59,5.65,6500,5.6,5.65,5.59,5.65,6500,0.0,1.0
2001-08-14,5.7,5.7,5.55,5.65,9400,5.7,5.7,5.55,5.65,9400,0.0,1.0
2001-08-15,5.7,5.7,5.61,5.65,6100,5.7,5.7,5.61,5.65,6100,0.0,1.0
2001-08-16,5.65,5.7,5.59,5.6,40900,5.65,5.7,5.59,5.6,40900,0.0,1.0
2001-08-17,5.69,5.69,5.6,5.6,5300,5.69,5.69,5.6,5.6,5300,0.0,1.0
2001-08-20,5.69,5.69,5.69,5.69,7700,5.69,5.69,5.69,5.69,7700,0.0,1.0
2001-08-21,5.4,5.5,5.4,5.4,5000,5.4,5.5,5.4,5.4,5000,0.0,1.0
2001-08-22,5.2,5.3,5.15,5.3,13500,5.2,5.3,5.15,5.3,13500,0.0,1.0
2001-08-23,5.48,5.48,5.26,5.26,3100,5.48,5.48,5.26,5.26,3100,0.0,1.0
2001-08-24,5.4,5.4,5.38,5.38,2400,5.4,5.4,5.38,5.38,2400,0.0,1.0
2001-08-27,5.57,5.64,5.4,5.42,31500,5.57,5.64,5.4,5.42,31500,0.0,1.0
2001-08-28,5.2,5.57,5.2,5.57,40100,5.2,5.57,5.2,5.57,40100,0.0,1.0
2001-08-29,4.5,5.2,4.5,5.2,157900,4.5,5.2,4.5,5.2,157900,0.0,1.0
2001-08-30,4.6,4.6,4.48,4.6,24900,4.6,4.6,4.48,4.6,24900,0.0,1.0
2001-08-31,4.49,4.6,4.36,4.55,10700,4.49,4.6,4.36,4.55,10700,0.0,1.0
2001-09-04,4.49,4.55,4.41,4.55,4800,4.49,4.55,4.41,4.55,4800,0.0,1.0
2001-09-05,4.45,4.5,4.45,4.48,1700,4.45,4.5,4.45,4.48,1700,0.0,1.0
2001-09-06,4.0,4.4,4.0,4.4,9200,4.0,4.4,4.0,4.4,9200,0.0,1.0
2001-09-07,4.05,4.05,4.0,4.0,28900,4.05,4.05,4.0,4.0,28900,0.0,1.0
2001-09-10,4.0,4.05,3.9,4.04,8900,4.0,4.05,3.9,4.04,8900,0.0,1.0
2001-09-17,4.1,4.1,4.0,4.0,16400,4.1,4.1,4.0,4.0,16400,0.0,1.0
2001-09-18,4.11,4.15,4.06,4.15,18700,4.11,4.15,4.06,4.15,18700,0.0,1.0
2001-09-19,4.08,4.14,4.0,4.14,30300,4.08,4.14,4.0,4.14,30300,0.0,1.0
2001-09-20,4.01,4.05,4.0,4.05,33100,4.01,4.05,4.0,4.05,33100,0.0,1.0
2001-09-21,4.0,4.05,4.0,4.05,8600,4.0,4.05,4.0,4.05,8600,0.0,1.0
2001-09-24,3.79,3.9,3.75,3.9,17400,3.79,3.9,3.75,3.9,17400,0.0,1.0
2001-09-25,3.79,3.79,3.79,3.79,17200,3.79,3.79,3.79,3.79,17200,0.0,1.0
2001-09-26,3.8,3.92,3.5,3.92,30800,3.8,3.92,3.5,3.92,30800,0.0,1.0
2001-09-27,3.85,3.85,3.7,3.8,5700,3.85,3.85,3.7,3.8,5700,0.0,1.0
2001-09-28,3.15,3.6,3.0,3.6,26400,3.15,3.6,3.0,3.6,26400,0.0,1.0
2001-10-01,2.85,3.25,2.75,3.2,12200,2.85,3.25,2.75,3.2,12200,0.0,1.0
2001-10-02,2.5,2.8,2.5,2.8,9000,2.5,2.8,2.5,2.8,9000,0.0,1.0
2001-10-03,2.3,2.4,2.15,2.4,61400,2.3,2.4,2.15,2.4,61400,0.0,1.0
2001-10-04,2.29,2.4,2.2,2.4,31900,2.29,2.4,2.2,2.4,31900,0.0,1.0
2001-10-05,2.29,2.36,2.2,2.36,13700,2.29,2.36,2.2,2.36,13700,0.0,1.0
2001-10-08,2.55,2.69,2.35,2.69,21000,2.55,2.69,2.35,2.69,21000,0.0,1.0
2001-10-09,2.25,2.45,2.25,2.45,8300,2.25,2.45,2.25,2.45,8300,0.0,1.0
2001-10-10,2.15,2.35,2.1,2.35,6400,2.15,2.35,2.1,2.35,6400,0.0,1.0
2001-10-11,2.1,2.24,2.06,2.15,32800,2.1,2.24,2.06,2.15,32800,0.0,1.0
2001-10-12,2.18,2.18,2.04,2.15,51000,2.18,2.18,2.04,2.15,51000,0.0,1.0
2001-10-15,2.18,2.25,2.18,2.2,47200,2.18,2.25,2.18,2.2,47200,0.0,1.0
2001-10-16,2.38,2.5,2.05,2.3,61500,2.38,2.5,2.05,2.3,61500,0.0,1.0
2001-10-17,2.7,2.7,2.4,2.4,96900,2.7,2.7,2.4,2.4,96900,0.0,1.0
2001-10-18,2.76,2.9,2.7,2.9,52200,2.76,2.9,2.7,2.9,52200,0.0,1.0
2001-10-19,2.8,2.8,2.7,2.8,42000,2.8,2.8,2.7,2.8,42000,0.0,1.0
2001-10-22,2.85,2.85,2.7,2.8,22100,2.85,2.85,2.7,2.8,22100,0.0,1.0
2001-10-23,2.65,2.85,2.65,2.85,32200,2.65,2.85,2.65,2.85,32200,0.0,1.0
2001-10-24,2.9,2.95,2.7,2.95,201900,2.9,2.95,2.7,2.95,201900,0.0,1.0
2001-10-25,3.23,3.23,2.85,2.85,108400,3.23,3.23,2.85,2.85,108400,0.0,1.0
2001-10-26,3.53,3.54,3.25,3.25,27700,3.53,3.54,3.25,3.25,27700,0.0,1.0
2001-10-29,3.54,3.55,3.5,3.5,29300,3.54,3.55,3.5,3.5,29300,0.0,1.0
2001-10-30,3.57,3.57,3.41,3.57,67300,3.57,3.57,3.41,3.57,67300,0.0,1.0
2001-10-31,3.54,3.59,3.54,3.59,19500,3.54,3.59,3.54,3.59,19500,0.0,1.0
2001-11-01,3.49,3.49,3.31,3.48,36200,3.49,3.49,3.31,3.48,36200,0.0,1.0
2001-11-02,3.47,3.5,3.46,3.46,18100,3.47,3.5,3.46,3.46,18100,0.0,1.0
2001-11-05,3.55,3.58,3.37,3.37,6700,3.55,3.58,3.37,3.37,6700,0.0,1.0
2001-11-06,3.59,3.59,3.59,3.59,1400,3.59,3.59,3.59,3.59,1400,0.0,1.0
2001-11-07,4.75,4.75,3.35,4.75,40200,4.75,4.75,3.35,4.75,40200,0.0,1.0
2001-11-08,5.1,5.6,4.47,4.7,82300,5.1,5.6,4.47,4.7,82300,0.0,1.0
2001-11-09,5.0,5.04,4.8,5.0,5100,5.0,5.04,4.8,5.0,5100,0.0,1.0
2001-11-12,5.03,5.15,5.0,5.0,20300,5.03,5.15,5.0,5.0,20300,0.0,1.0
2001-11-13,6.0,6.4,5.25,5.4,136200,6.0,6.4,5.25,5.4,136200,0.0,1.0
2001-11-14,6.0,6.2,5.6,6.01,71700,6.0,6.2,5.6,6.01,71700,0.0,1.0
2001-11-15,7.0,7.0,5.6,5.8,128000,7.0,7.0,5.6,5.8,128000,0.0,1.0
2001-11-16,6.06,6.89,5.9,6.85,44300,6.06,6.89,5.9,6.85,44300,0.0,1.0
2001-11-19,6.0,6.05,5.7,6.0,155700,6.0,6.05,5.7,6.0,155700,0.0,1.0
2001-11-20,6.05,6.05,5.7,6.0,63200,6.05,6.05,5.7,6.0,63200,0.0,1.0
2001-11-21,5.8,5.95,5.65,5.95,32500,5.8,5.95,5.65,5.95,32500,0.0,1.0
2001-11-23,5.78,5.85,5.76,5.85,3500,5.78,5.85,5.76,5.85,3500,0.0,1.0
2001-11-26,5.85,5.9,5.6,5.77,20200,5.85,5.9,5.6,5.77,20200,0.0,1.0
2001-11-27,5.99,6.0,5.6,6.0,40300,5.99,6.0,5.6,6.0,40300,0.0,1.0
2001-11-28,5.97,5.98,5.86,5.98,7100,5.97,5.98,5.86,5.98,7100,0.0,1.0
2001-11-29,5.99,5.99,5.89,5.9,9500,5.99,5.99,5.89,5.9,9500,0.0,1.0
2001-11-30,6.2,6.2,5.86,6.2,31000,6.2,6.2,5.86,6.2,31000,0.0,1.0
2001-12-03,6.0,6.0,5.9,6.0,12400,6.0,6.0,5.9,6.0,12400,0.0,1.0
2001-12-04,6.01,6.05,5.7,5.97,29000,6.01,6.05,5.7,5.97,29000,0.0,1.0
2001-12-05,6.05,6.15,5.9,5.95,12800,6.05,6.15,5.9,5.95,12800,0.0,1.0
2001-12-06,6.04,6.04,5.5,6.04,40000,6.04,6.04,5.5,6.04,40000,0.0,1.0
2001-12-07,6.0,6.0,5.85,6.0,16300,6.0,6.0,5.85,6.0,16300,0.0,1.0
2001-12-10,5.95,5.98,5.86,5.9,15000,5.95,5.98,5.86,5.9,15000,0.0,1.0
2001-12-11,5.9,6.0,5.89,5.9,15200,5.9,6.0,5.89,5.9,15200,0.0,1.0
2001-12-12,5.87,5.92,5.86,5.9,18000,5.87,5.92,5.86,5.9,18000,0.0,1.0
2001-12-13,5.94,6.0,5.85,5.87,15700,5.94,6.0,5.85,5.87,15700,0.0,1.0
2001-12-14,6.05,6.05,5.9,5.9,9200,6.05,6.05,5.9,5.9,9200,0.0,1.0
2001-12-17,6.0,6.09,5.9,6.08,29200,6.0,6.09,5.9,6.08,29200,0.0,1.0
2001-12-18,5.97,6.0,5.95,6.0,20700,5.97,6.0,5.95,6.0,20700,0.0,1.0
2001-12-19,5.97,5.97,5.95,5.95,39100,5.97,5.97,5.95,5.95,39100,0.0,1.0
2001-12-20,5.96,6.02,5.96,5.96,15200,5.96,6.02,5.96,5.96,15200,0.0,1.0
2001-12-21,6.1,6.14,5.96,5.96,224500,6.1,6.14,5.96,5.96,224500,0.0,1.0
2001-12-24,6.25,6.3,6.0,6.0,17900,6.25,6.3,6.0,6.0,17900,0.0,1.0
2001-12-26,5.95,5.98,5.75,5.75,206400,5.95,5.98,5.75,5.75,206400,0.0,1.0
2001-12-27,6.06,6.1,5.95,5.95,14500,6.06,6.1,5.95,5.95,14500,0.0,1.0
2001-12-28,6.0,6.04,5.96,5.96,23900,6.0,6.04,5.96,5.96,23900,0.0,1.0
2001-12-31,6.03,6.25,5.75,5.75,277000,6.03,6.25,5.75,5.75,277000,0.0,1.0
2002-01-02,6.08,6.1,5.95,6.08,27200,6.08,6.1,5.95,6.08,27200,0.0,1.0
2002-01-03,5.9,6.14,5.88,6.14,37100,5.9,6.14,5.88,6.14,37100,0.0,1.0
2002-01-04,6.1,6.1,5.9,6.1,22700,6.1,6.1,5.9,6.1,22700,0.0,1.0
2002-01-07,5.99,6.14,5.96,6.14,33900,5.99,6.14,5.96,6.14,33900,0.0,1.0
2002-01-08,6.0,6.05,5.98,6.01,57600,6.0,6.05,5.98,6.01,57600,0.0,1.0
2002-01-09,6.0,6.02,5.99,6.0,20500,6.0,6.02,5.99,6.0,20500,0.0,1.0
2002-01-10,4.19,4.65,4.0,4.6,184900,4.19,4.65,4.0,4.6,184900,0.0,1.0
2002-01-11,4.0,4.2,3.99,4.15,149400,4.0,4.2,3.99,4.15,149400,0.0,1.0
2002-01-14,3.95,4.05,3.85,4.05,44600,3.95,4.05,3.85,4.05,44600,0.0,1.0
2002-01-15,3.85,3.94,3.85,3.85,41100,3.85,3.94,3.85,3.85,41100,0.0,1.0
2002-01-16,3.89,3.89,3.65,3.8,21400,3.89,3.89,3.65,3.8,21400,0.0,1.0
2002-01-17,3.86,4.0,3.86,3.99,30000,3.86,4.0,3.86,3.99,30000,0.0,1.0
2002-01-18,4.15,4.25,3.85,3.9,13300,4.15,4.25,3.85,3.9,13300,0.0,1.0
2002-01-22,3.65,4.28,3.65,4.2,191800,3.65,4.28,3.65,4.2,191800,0.0,1.0
2002-01-23,3.63,3.66,3.51,3.66,46600,3.63,3.66,3.51,3.66,46600,0.0,1.0
2002-01-24,3.52,3.63,3.52,3.63,25200,3.52,3.63,3.52,3.63,25200,0.0,1.0
2002-01-25,3.45,3.5,3.27,3.5,108500,3.45,3.5,3.27,3.5,108500,0.0,1.0
2002-01-28,3.32,3.55,3.32,3.55,8900,3.32,3.55,3.32,3.55,8900,0.0,1.0
2002-01-29,3.45,3.5,3.4,3.4,33600,3.45,3.5,3.4,3.4,33600,0.0,1.0
2002-01-30,3.3,3.45,3.3,3.45,6500,3.3,3.45,3.3,3.45,6500,0.0,1.0
2002-01-31,3.3,3.3,3.15,3.25,53100,3.3,3.3,3.15,3.25,53100,0.0,1.0
2002-02-01,3.3,3.39,3.25,3.39,58400,3.3,3.39,3.25,3.39,58400,0.0,1.0
2002-02-04,3.35,3.35,3.3,3.3,11400,3.35,3.35,3.3,3.3,11400,0.0,1.0
2002-02-05,3.31,3.33,3.25,3.3,66600,3.31,3.33,3.25,3.3,66600,0.0,1.0
2002-02-06,3.25,3.35,3.25,3.26,8200,3.25,3.35,3.25,3.26,8200,0.0,1.0
2002-02-07,3.16,3.25,3.15,3.25,5200,3.16,3.25,3.15,3.25,5200,0.0,1.0
2002-02-08,3.3,3.3,3.16,3.16,13800,3.3,3.3,3.16,3.16,13800,0.0,1.0
2002-02-11,3.2,3.27,3.2,3.2,6700,3.2,3.27,3.2,3.2,6700,0.0,1.0
2002-02-12,3.2,3.25,3.1,3.15,5600,3.2,3.25,3.1,3.15,5600,0.0,1.0
2002-02-13,3.2,3.35,3.15,3.15,15700,3.2,3.35,3.15,3.15,15700,0.0,1.0
2002-02-14,3.35,3.4,3.3,3.35,14100,3.35,3.4,3.3,3.35,14100,0.0,1.0
2002-02-15,3.3,3.4,3.26,3.4,25000,3.3,3.4,3.26,3.4,25000,0.0,1.0
2002-02-19,3.25,3.25,3.2,3.2,1300,3.25,3.25,3.2,3.2,1300,0.0,1.0
2002-02-20,3.25,3.4,3.15,3.4,9400,3.25,3.4,3.15,3.4,9400,0.0,1.0
2002-02-21,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
2002-02-22,3.1,3.2,3.1,3.2,9200,3.1,3.2,3.1,3.2,9200,0.0,1.0
2002-02-25,3.05,3.15,3.0,3.05,24200,3.05,3.15,3.0,3.05,24200,0.0,1.0
2002-02-26,2.91,3.0,2.85,3.0,16600,2.91,3.0,2.85,3.0,16600,0.0,1.0
2002-02-27,2.8,2.91,2.8,2.91,14000,2.8,2.91,2.8,2.91,14000,0.0,1.0
2002-02-28,2.39,2.78,2.18,2.78,986000,2.39,2.78,2.18,2.78,986000,0.0,1.0
2002-03-01,2.6,2.65,2.39,2.39,91600,2.6,2.65,2.39,2.39,91600,0.0,1.0
2002-03-04,2.59,2.6,2.4,2.6,18000,2.59,2.6,2.4,2.6,18000,0.0,1.0
2002-03-05,2.31,2.5,2.3,2.5,40400,2.31,2.5,2.3,2.5,40400,0.0,1.0
2002-03-06,2.65,2.65,2.35,2.35,30700,2.65,2.65,2.35,2.35,30700,0.0,1.0
2002-03-07,2.5,2.65,2.45,2.55,81100,2.5,2.65,2.45,2.55,81100,0.0,1.0
2002-03-08,2.57,2.57,2.32,2.51,22900,2.57,2.57,2.32,2.51,22900,0.0,1.0
2002-03-11,2.51,2.6,2.41,2.47,24900,2.51,2.6,2.41,2.47,24900,0.0,1.0
2002-03-12,2.55,2.65,2.52,2.65,29200,2.55,2.65,2.52,2.65,29200,0.0,1.0
2002-03-13,2.41,2.74,2.41,2.74,12600,2.41,2.74,2.41,2.74,12600,0.0,1.0
2002-03-14,2.75,2.75,2.37,2.75,10900,2.75,2.75,2.37,2.75,10900,0.0,1.0
2002-03-15,2.61,2.75,2.61,2.75,14600,2.61,2.75,2.61,2.75,14600,0.0,1.0
2002-03-18,2.61,2.94,2.6,2.7,21600,2.61,2.94,2.6,2.7,21600,0.0,1.0
2002-03-19,2.6,2.7,2.32,2.32,22000,2.6,2.7,2.32,2.32,22000,0.0,1.0
2002-03-20,2.55,2.6,2.52,2.6,26500,2.55,2.6,2.52,2.6,26500,0.0,1.0
2002-03-21,2.6,2.6,2.45,2.6,3900,2.6,2.6,2.45,2.6,3900,0.0,1.0
2002-03-22,2.5,2.65,2.5,2.6,5100,2.5,2.65,2.5,2.6,5100,0.0,1.0
2002-03-25,2.55,2.55,2.41,2.41,23600,2.55,2.55,2.41,2.41,23600,0.0,1.0
2002-03-26,2.55,2.6,2.5,2.6,16900,2.55,2.6,2.5,2.6,16900,0.0,1.0
2002-03-27,2.6,2.65,2.5,2.65,28700,2.6,2.65,2.5,2.65,28700,0.0,1.0
2002-03-28,2.56,2.78,2.55,2.6,48600,2.56,2.78,2.55,2.6,48600,0.0,1.0
2002-04-01,2.66,2.74,2.5,2.74,273000,2.66,2.74,2.5,2.74,273000,0.0,1.0
2002-04-02,2.78,2.9,2.67,2.67,140900,2.78,2.9,2.67,2.67,140900,0.0,1.0
2002-04-03,2.85,3.0,2.85,2.88,43000,2.85,3.0,2.85,2.88,43000,0.0,1.0
2002-04-04,3.1,3.3,2.95,2.95,112200,3.1,3.3,2.95,2.95,112200,0.0,1.0
2002-04-05,3.0,3.28,2.99,3.2,36000,3.0,3.28,2.99,3.2,36000,0.0,1.0
2002-04-08,3.12,3.15,2.86,3.0,35600,3.12,3.15,2.86,3.0,35600,0.0,1.0
2002-04-09,2.85,3.2,2.65,3.2,15800,2.85,3.2,2.65,3.2,15800,0.0,1.0
2002-04-10,3.05,3.05,2.8,2.95,30600,3.05,3.05,2.8,2.95,30600,0.0,1.0
2002-04-11,3.1,3.1,2.9,3.07,27600,3.1,3.1,2.9,3.07,27600,0.0,1.0
2002-04-12,3.5,3.7,3.32,3.4,105400,3.5,3.7,3.32,3.4,105400,0.0,1.0
2002-04-15,3.46,3.65,3.05,3.52,41100,3.46,3.65,3.05,3.52,41100,0.0,1.0
2002-04-16,3.37,3.48,3.1,3.48,38000,3.37,3.48,3.1,3.48,38000,0.0,1.0
2002-04-17,3.35,3.6,3.21,3.6,25300,3.35,3.6,3.21,3.6,25300,0.0,1.0
2002-04-18,3.13,3.35,3.1,3.35,22200,3.13,3.35,3.1,3.35,22200,0.0,1.0
2002-04-19,3.39,3.39,3.13,3.13,23600,3.39,3.39,3.13,3.13,23600,0.0,1.0
2002-04-22,3.44,3.5,3.35,3.5,52400,3.44,3.5,3.35,3.5,52400,0.0,1.0
2002-04-23,3.4,3.48,3.4,3.44,7500,3.4,3.48,3.4,3.44,7500,0.0,1.0
2002-04-24,3.25,3.4,3.2,3.2,12800,3.25,3.4,3.2,3.2,12800,0.0,1.0
2002-04-25,3.15,3.29,3.15,3.29,13600,3.15,3.29,3.15,3.29,13600,0.0,1.0
2002-04-26,2.8,3.12,2.72,3.12,44500,2.8,3.12,2.72,3.12,44500,0.0,1.0
2002-04-29,2.81,2.91,2.65,2.85,8900,2.81,2.91,2.65,2.85,8900,0.0,1.0
2002-04-30,2.7,2.79,2.66,2.79,37800,2.7,2.79,2.66,2.79,37800,0.0,1.0
2002-05-01,2.79,2.79,2.7,2.75,30700,2.79,2.79,2.7,2.75,30700,0.0,1.0
2002-05-02,2.71,2.83,2.71,2.79,37700,2.71,2.83,2.71,2.79,37700,0.0,1.0
2002-05-03,3.02,3.1,2.8,2.8,48600,3.02,3.1,2.8,2.8,48600,0.0,1.0
2002-05-06,3.09,3.19,3.0,3.1,50600,3.09,3.19,3.0,3.1,50600,0.0,1.0
2002-05-07,2.96,3.15,2.9,3.09,21300,2.96,3.15,2.9,3.09,21300,0.0,1.0
2002-05-08,3.0,3.11,2.92,3.01,16000,3.0,3.11,2.92,3.01,16000,0.0,1.0
2002-05-09,2.81,3.05,2.81,3.0,24900,2.81,3.05,2.81,3.0,24900,0.0,1.0
2002-05-10,2.95,2.95,2.71,2.71,24900,2.95,2.95,2.71,2.71,24900,0.0,1.0
2002-05-13,3.0,3.0,2.96,3.0,15200,3.0,3.0,2.96,3.0,15200,0.0,1.0
2002-05-14,3.06,3.07,2.96,3.0,12800,3.06,3.07,2.96,3.0,12800,0.0,1.0
2002-05-15,3.1,3.16,3.02,3.16,6500,3.1,3.16,3.02,3.16,6500,0.0,1.0
2002-05-16,3.2,3.2,3.0,3.05,26800,3.2,3.2,3.0,3.05,26800,0.0,1.0
2002-05-17,3.0,3.06,3.0,3.0,22200,3.0,3.06,3.0,3.0,22200,0.0,1.0
2002-05-20,3.15,3.2,3.0,3.02,9300,3.15,3.2,3.0,3.02,9300,0.0,1.0
2002-05-21,3.05,3.1,3.0,3.0,10700,3.05,3.1,3.0,3.0,10700,0.0,1.0
2002-05-22,3.03,3.05,2.9,2.9,9800,3.03,3.05,2.9,2.9,9800,0.0,1.0
2002-05-23,3.05,3.1,2.75,3.03,84500,3.05,3.1,2.75,3.03,84500,0.0,1.0
2002-05-24,3.0,3.08,2.88,3.08,72500,3.0,3.08,2.88,3.08,72500,0.0,1.0
2002-05-28,3.0,3.04,2.8,2.95,10700,3.0,3.04,2.8,2.95,10700,0.0,1.0
2002-05-29,3.07,3.09,3.0,3.0,9400,3.07,3.09,3.0,3.0,9400,0.0,1.0
2002-05-30,3.04,3.04,2.94,3.0,8100,3.04,3.04,2.94,3.0,8100,0.0,1.0
2002-05-31,3.04,3.05,2.81,3.04,15300,3.04,3.05,2.81,3.04,15300,0.0,1.0
2002-06-03,3.0,3.05,3.0,3.04,19700,3.0,3.05,3.0,3.04,19700,0.0,1.0
2002-06-04,3.0,3.0,2.9,2.95,15600,3.0,3.0,2.9,2.95,15600,0.0,1.0
2002-06-05,2.99,3.04,2.95,2.95,58700,2.99,3.04,2.95,2.95,58700,0.0,1.0
2002-06-06,2.97,3.02,2.96,2.97,2800,2.97,3.02,2.96,2.97,2800,0.0,1.0
2002-06-07,3.03,3.03,2.95,2.95,309500,3.03,3.03,2.95,2.95,309500,0.0,1.0
2002-06-10,3.0,3.09,2.86,2.95,13700,3.0,3.09,2.86,2.95,13700,0.0,1.0
2002-06-11,3.0,3.06,3.0,3.01,3700,3.0,3.06,3.0,3.01,3700,0.0,1.0
2002-06-12,3.0,3.0,3.0,3.0,45100,3.0,3.0,3.0,3.0,45100,0.0,1.0
2002-06-13,3.05,3.05,2.9,2.95,63100,3.05,3.05,2.9,2.95,63100,0.0,1.0
2002-06-14,2.95,3.05,2.95,3.0,55300,2.95,3.05,2.95,3.0,55300,0.0,1.0
2002-06-17,3.1,3.1,2.91,3.0,10000,3.1,3.1,2.91,3.0,10000,0.0,1.0
2002-06-18,3.01,3.09,2.96,3.02,16500,3.01,3.09,2.96,3.02,16500,0.0,1.0
2002-06-19,2.9,3.03,2.9,2.91,18900,2.9,3.03,2.9,2.91,18900,0.0,1.0
2002-06-20,2.94,2.99,2.85,2.99,9400,2.94,2.99,2.85,2.99,9400,0.0,1.0
2002-06-21,2.95,2.97,2.84,2.94,20900,2.95,2.97,2.84,2.94,20900,0.0,1.0
2002-06-24,2.92,2.99,2.8,2.98,8000,2.92,2.99,2.8,2.98,8000,0.0,1.0
2002-06-25,2.73,2.98,2.72,2.98,7000,2.73,2.98,2.72,2.98,7000,0.0,1.0
2002-06-26,2.73,2.73,2.56,2.63,16600,2.73,2.73,2.56,2.63,16600,0.0,1.0
2002-06-27,3.0,3.0,2.68,2.75,14900,3.0,3.0,2.68,2.75,14900,0.0,1.0
2002-06-28,2.9,2.95,2.69,2.95,15800,2.9,2.95,2.69,2.95,15800,0.0,1.0
2002-07-01,2.83,2.85,2.68,2.8,20900,2.83,2.85,2.68,2.8,20900,0.0,1.0
2002-07-02,2.9,2.9,2.8,2.85,20500,2.9,2.9,2.8,2.85,20500,0.0,1.0
2002-07-03,2.88,2.99,2.8,2.9,8100,2.88,2.99,2.8,2.9,8100,0.0,1.0
2002-07-05,2.88,2.88,2.7,2.75,13400,2.88,2.88,2.7,2.75,13400,0.0,1.0
2002-07-08,2.75,2.88,2.75,2.88,1600,2.75,2.88,2.75,2.88,1600,0.0,1.0
2002-07-09,2.25,2.78,2.25,2.7,12200,2.25,2.78,2.25,2.7,12200,0.0,1.0
2002-07-10,2.42,2.44,2.25,2.34,8700,2.42,2.44,2.25,2.34,8700,0.0,1.0
2002-07-11,2.42,2.43,2.35,2.4,3800,2.42,2.43,2.35,2.4,3800,0.0,1.0
2002-07-12,2.35,2.43,2.35,2.4,2600,2.35,2.43,2.35,2.4,2600,0.0,1.0
2002-07-15,2.26,2.4,2.25,2.4,17000,2.26,2.4,2.25,2.4,17000,0.0,1.0
2002-07-16,2.2,2.25,2.2,2.25,4900,2.2,2.25,2.2,2.25,4900,0.0,1.0
2002-07-17,2.32,2.32,1.95,2.2,14100,2.32,2.32,1.95,2.2,14100,0.0,1.0
2002-07-18,2.39,2.39,2.2,2.32,4400,2.39,2.39,2.2,2.32,4400,0.0,1.0
2002-07-19,2.44,2.5,2.2,2.45,7600,2.44,2.5,2.2,2.45,7600,0.0,1.0
2002-07-22,2.4,2.5,2.25,2.5,6400,2.4,2.5,2.25,2.5,6400,0.0,1.0
2002-07-23,2.25,2.37,2.25,2.35,13400,2.25,2.37,2.25,2.35,13400,0.0,1.0
2002-07-24,2.45,2.55,2.26,2.3,2200,2.45,2.55,2.26,2.3,2200,0.0,1.0
2002-07-25,2.28,2.55,2.25,2.4,4300,2.28,2.55,2.25,2.4,4300,0.0,1.0
2002-07-26,2.36,2.39,2.29,2.29,3400,2.36,2.39,2.29,2.29,3400,0.0,1.0
2002-07-29,2.49,2.5,2.4,2.4,12400,2.49,2.5,2.4,2.4,12400,0.0,1.0
2002-07-30,2.45,2.5,2.35,2.5,6900,2.45,2.5,2.35,2.5,6900,0.0,1.0
2002-07-31,2.3,2.49,2.3,2.35,9500,2.3,2.49,2.3,2.35,9500,0.0,1.0
2002-08-01,2.38,2.4,2.25,2.25,30900,2.38,2.4,2.25,2.25,30900,0.0,1.0
2002-08-02,2.22,2.4,2.22,2.4,5600,2.22,2.4,2.22,2.4,5600,0.0,1.0
2002-08-05,2.23,2.3,2.23,2.3,4200,2.23,2.3,2.23,2.3,4200,0.0,1.0
2002-08-06,2.24,2.24,2.15,2.24,3500,2.24,2.24,2.15,2.24,3500,0.0,1.0
2002-08-07,2.05,2.2,2.0,2.2,16300,2.05,2.2,2.0,2.2,16300,0.0,1.0
2002-08-08,2.04,2.1,2.04,2.1,1100,2.04,2.1,2.04,2.1,1100,0.0,1.0
2002-08-09,2.02,2.09,2.01,2.09,4200,2.02,2.09,2.01,2.09,4200,0.0,1.0
2002-08-12,2.05,2.1,2.01,2.03,4500,2.05,2.1,2.01,2.03,4500,0.0,1.0
2002-08-13,2.01,2.1,2.01,2.08,31000,2.01,2.1,2.01,2.08,31000,0.0,1.0
2002-08-14,2.06,2.1,2.05,2.06,4100,2.06,2.1,2.05,2.06,4100,0.0,1.0
2002-08-15,2.12,2.15,2.1,2.1,10800,2.12,2.15,2.1,2.1,10800,0.0,1.0
2002-08-16,2.05,2.14,2.0,2.14,10200,2.05,2.14,2.0,2.14,10200,0.0,1.0
2002-08-19,2.05,2.08,2.02,2.05,2400,2.05,2.08,2.02,2.05,2400,0.0,1.0
2002-08-20,2.05,2.05,1.98,2.05,4000,2.05,2.05,1.98,2.05,4000,0.0,1.0
2002-08-21,2.15,2.15,2.02,2.02,12600,2.15,2.15,2.02,2.02,12600,0.0,1.0
2002-08-22,2.14,2.15,2.05,2.05,17700,2.14,2.15,2.05,2.05,17700,0.0,1.0
2002-08-23,2.17,2.18,2.14,2.14,5100,2.17,2.18,2.14,2.14,5100,0.0,1.0
2002-08-26,2.15,2.15,2.03,2.15,11500,2.15,2.15,2.03,2.15,11500,0.0,1.0
2002-08-27,2.1,2.15,2.1,2.15,4200,2.1,2.15,2.1,2.15,4200,0.0,1.0
2002-08-28,2.08,2.08,2.05,2.07,1500,2.08,2.08,2.05,2.07,1500,0.0,1.0
2002-08-29,2.1,2.1,2.05,2.05,1700,2.1,2.1,2.05,2.05,1700,0.0,1.0
2002-08-30,2.12,2.12,2.05,2.05,4200,2.12,2.12,2.05,2.05,4200,0.0,1.0
2002-09-03,2.06,2.15,2.06,2.15,5500,2.06,2.15,2.06,2.15,5500,0.0,1.0
2002-09-04,2.06,2.06,2.05,2.06,3400,2.06,2.06,2.05,2.06,3400,0.0,1.0
2002-09-05,2.0,2.06,2.0,2.01,16000,2.0,2.06,2.0,2.01,16000,0.0,1.0
2002-09-06,2.02,2.06,2.01,2.01,4700,2.02,2.06,2.01,2.01,4700,0.0,1.0
2002-09-09,2.04,2.07,2.0,2.0,9300,2.04,2.07,2.0,2.0,9300,0.0,1.0
2002-09-10,2.32,2.41,2.08,2.08,13900,2.32,2.41,2.08,2.08,13900,0.0,1.0
2002-09-11,2.3,2.32,2.2,2.31,3000,2.3,2.32,2.2,2.31,3000,0.0,1.0
2002-09-12,2.3,2.4,2.3,2.35,14400,2.3,2.4,2.3,2.35,14400,0.0,1.0
2002-09-13,2.15,2.35,2.15,2.25,4200,2.15,2.35,2.15,2.25,4200,0.0,1.0
2002-09-16,2.18,2.19,2.11,2.18,2700,2.18,2.19,2.11,2.18,2700,0.0,1.0
2002-09-17,2.0,2.25,2.0,2.22,12300,2.0,2.25,2.0,2.22,12300,0.0,1.0
2002-09-18,2.01,2.05,1.95,2.0,10600,2.01,2.05,1.95,2.0,10600,0.0,1.0
2002-09-19,1.98,2.01,1.97,2.0,7700,1.98,2.01,1.97,2.0,7700,0.0,1.0
2002-09-20,1.65,2.01,1.65,2.01,17400,1.65,2.01,1.65,2.01,17400,0.0,1.0
2002-09-23,1.74,1.74,1.65,1.7,6800,1.74,1.74,1.65,1.7,6800,0.0,1.0
2002-09-24,1.65,1.77,1.59,1.77,6000,1.65,1.77,1.59,1.77,6000,0.0,1.0
2002-09-25,1.79,1.79,1.5,1.69,21400,1.79,1.79,1.5,1.69,21400,0.0,1.0
2002-09-26,1.84,1.84,1.65,1.8,9400,1.84,1.84,1.65,1.8,9400,0.0,1.0
2002-09-27,1.45,1.74,1.35,1.74,192900,1.45,1.74,1.35,1.74,192900,0.0,1.0
2002-09-30,1.18,1.41,1.18,1.4,1251700,1.18,1.41,1.18,1.4,1251700,0.0,1.0
2002-10-01,1.11,1.29,1.09,1.1,590100,1.11,1.29,1.09,1.1,590100,0.0,1.0
2002-10-02,1.2,1.25,1.06,1.1,215400,1.2,1.25,1.06,1.1,215400,0.0,1.0
2002-10-03,1.08,1.2,1.01,1.2,245300,1.08,1.2,1.01,1.2,245300,0.0,1.0
2002-10-04,1.05,1.15,1.03,1.08,92200,1.05,1.15,1.03,1.08,92200,0.0,1.0
2002-10-07,0.98,1.09,0.9,1.09,41700,0.98,1.09,0.9,1.09,41700,0.0,1.0
2002-10-08,0.9,1.13,0.9,1.08,108500,0.9,1.13,0.9,1.08,108500,0.0,1.0
2002-10-09,0.93,0.95,0.9,0.95,7600,0.93,0.95,0.9,0.95,7600,0.0,1.0
2002-10-10,0.95,1.0,0.95,1.0,98600,0.95,1.0,0.95,1.0,98600,0.0,1.0
2002-10-11,1.0,1.02,0.91,0.96,742300,1.0,1.02,0.91,0.96,742300,0.0,1.0
2002-10-14,1.19,1.25,1.05,1.05,34100,1.19,1.25,1.05,1.05,34100,0.0,1.0
2002-10-15,1.14,1.2,1.1,1.1,12900,1.14,1.2,1.1,1.1,12900,0.0,1.0
2002-10-16,1.17,1.25,1.17,1.22,31700,1.17,1.25,1.17,1.22,31700,0.0,1.0
2002-10-17,1.17,1.3,1.17,1.3,20600,1.17,1.3,1.17,1.3,20600,0.0,1.0
2002-10-18,1.1,1.27,1.1,1.27,14400,1.1,1.27,1.1,1.27,14400,0.0,1.0
2002-10-21,1.12,1.2,1.12,1.2,17300,1.12,1.2,1.12,1.2,17300,0.0,1.0
2002-10-22,1.36,1.36,1.17,1.19,87000,1.36,1.36,1.17,1.19,87000,0.0,1.0
2002-10-23,1.49,1.55,1.31,1.31,39700,1.49,1.55,1.31,1.31,39700,0.0,1.0
2002-10-24,1.41,1.55,1.4,1.5,34000,1.41,1.55,1.4,1.5,34000,0.0,1.0
2002-10-25,1.32,1.51,1.3,1.51,69500,1.32,1.51,1.3,1.51,69500,0.0,1.0
2002-10-28,1.49,1.89,1.3,1.4,249100,1.49,1.89,1.3,1.4,249100,0.0,1.0
2002-10-29,1.65,1.8,1.45,1.65,111900,1.65,1.8,1.45,1.65,111900,0.0,1.0
2002-10-30,1.65,1.77,1.55,1.75,29200,1.65,1.77,1.55,1.75,29200,0.0,1.0
2002-10-31,1.6,1.75,1.4,1.75,71200,1.6,1.75,1.4,1.75,71200,0.0,1.0
2002-11-01,1.45,1.7,1.45,1.55,32800,1.45,1.7,1.45,1.55,32800,0.0,1.0
2002-11-04,1.45,1.65,1.4,1.46,11200,1.45,1.65,1.4,1.46,11200,0.0,1.0
2002-11-05,1.63,1.63,1.45,1.6,26500,1.63,1.63,1.45,1.6,26500,0.0,1.0
2002-11-06,1.55,1.69,1.5,1.55,53300,1.55,1.69,1.5,1.55,53300,0.0,1.0
2002-11-07,1.6,1.7,1.59,1.7,29600,1.6,1.7,1.59,1.7,29600,0.0,1.0
2002-11-08,1.6,2.09,1.45,1.65,84600,1.6,2.09,1.45,1.65,84600,0.0,1.0
2002-11-11,1.75,1.77,1.61,1.75,8400,1.75,1.77,1.61,1.75,8400,0.0,1.0
2002-11-12,1.69,1.77,1.5,1.77,27800,1.69,1.77,1.5,1.77,27800,0.0,1.0
2002-11-13,1.5,1.6,1.35,1.57,37400,1.5,1.6,1.35,1.57,37400,0.0,1.0
2002-11-14,1.53,1.63,1.48,1.55,16800,1.53,1.63,1.48,1.55,16800,0.0,1.0
2002-11-15,1.49,1.54,1.46,1.53,14000,1.49,1.54,1.46,1.53,14000,0.0,1.0
2002-11-18,1.74,1.75,1.65,1.75,40000,1.74,1.75,1.65,1.75,40000,0.0,1.0
2002-11-19,1.8,1.89,1.73,1.75,30800,1.8,1.89,1.73,1.75,30800,0.0,1.0
2002-11-20,1.82,2.0,1.77,2.0,43100,1.82,2.0,1.77,2.0,43100,0.0,1.0
2002-11-21,1.88,1.92,1.71,1.92,40800,1.88,1.92,1.71,1.92,40800,0.0,1.0
2002-11-22,1.95,1.95,1.79,1.92,22600,1.95,1.95,1.79,1.92,22600,0.0,1.0
2002-11-25,2.12,2.19,1.95,2.01,47000,2.12,2.19,1.95,2.01,47000,0.0,1.0
2002-11-26,1.57,2.15,1.5,2.15,171500,1.57,2.15,1.5,2.15,171500,0.0,1.0
2002-11-27,1.55,1.74,1.35,1.67,184900,1.55,1.74,1.35,1.67,184900,0.0,1.0
2002-11-29,1.7,1.7,1.55,1.56,49200,1.7,1.7,1.55,1.56,49200,0.0,1.0
2002-12-02,1.69,1.79,1.47,1.78,52800,1.69,1.79,1.47,1.78,52800,0.0,1.0
2002-12-03,1.5,1.75,1.49,1.69,55100,1.5,1.75,1.49,1.69,55100,0.0,1.0
2002-12-04,1.44,1.55,1.44,1.55,26800,1.44,1.55,1.44,1.55,26800,0.0,1.0
2002-12-05,1.43,1.46,1.42,1.44,4200,1.43,1.46,1.42,1.44,4200,0.0,1.0
2002-12-06,1.42,1.42,1.34,1.42,18200,1.42,1.42,1.34,1.42,18200,0.0,1.0
2002-12-09,1.34,1.42,1.31,1.35,26600,1.34,1.42,1.31,1.35,26600,0.0,1.0
2002-12-10,1.29,1.42,1.29,1.42,9600,1.29,1.42,1.29,1.42,9600,0.0,1.0
2002-12-11,1.41,1.41,1.32,1.38,8500,1.41,1.41,1.32,1.38,8500,0.0,1.0
2002-12-12,1.35,1.46,1.35,1.46,41200,1.35,1.46,1.35,1.46,41200,0.0,1.0
2002-12-13,1.33,1.4,1.28,1.4,13200,1.33,1.4,1.28,1.4,13200,0.0,1.0
2002-12-16,1.4,1.47,1.35,1.38,14300,1.4,1.47,1.35,1.38,14300,0.0,1.0
2002-12-17,1.3,1.4,1.29,1.4,18200,1.3,1.4,1.29,1.4,18200,0.0,1.0
2002-12-18,1.23,1.35,1.2,1.35,28400,1.23,1.35,1.2,1.35,28400,0.0,1.0
2002-12-19,1.25,1.28,1.23,1.28,21400,1.25,1.28,1.23,1.28,21400,0.0,1.0
2002-12-20,1.19,1.32,1.18,1.3,35600,1.19,1.32,1.18,1.3,35600,0.0,1.0
2002-12-23,1.28,1.42,1.15,1.2,55300,1.28,1.42,1.15,1.2,55300,0.0,1.0
2002-12-24,1.31,1.35,1.3,1.35,31400,1.31,1.35,1.3,1.35,31400,0.0,1.0
2002-12-26,1.22,1.37,1.22,1.37,27700,1.22,1.37,1.22,1.37,27700,0.0,1.0
2002-12-27,1.15,1.3,1.1,1.22,45000,1.15,1.3,1.1,1.22,45000,0.0,1.0
2002-12-30,1.32,1.32,1.11,1.15,67500,1.32,1.32,1.11,1.15,67500,0.0,1.0
2002-12-31,1.16,1.26,1.03,1.25,209700,1.16,1.26,1.03,1.25,209700,0.0,1.0
2003-01-02,1.3,1.33,1.2,1.21,23800,1.3,1.33,1.2,1.21,23800,0.0,1.0
2003-01-03,1.25,1.29,1.15,1.29,23200,1.25,1.29,1.15,1.29,23200,0.0,1.0
2003-01-06,1.25,1.35,1.23,1.3,21700,1.25,1.35,1.23,1.3,21700,0.0,1.0
2003-01-07,1.3,1.36,1.3,1.35,27500,1.3,1.36,1.3,1.35,27500,0.0,1.0
2003-01-08,1.27,1.33,1.27,1.33,14300,1.27,1.33,1.27,1.33,14300,0.0,1.0
2003-01-09,1.28,1.32,1.25,1.27,12800,1.28,1.32,1.25,1.27,12800,0.0,1.0
2003-01-10,1.25,1.34,1.25,1.31,20900,1.25,1.34,1.25,1.31,20900,0.0,1.0
2003-01-13,1.0,1.39,1.0,1.35,141000,1.0,1.39,1.0,1.35,141000,0.0,1.0
2003-01-14,1.01,1.12,1.0,1.11,228000,1.01,1.12,1.0,1.11,228000,0.0,1.0
2003-01-15,1.11,1.12,1.0,1.1,120500,1.11,1.12,1.0,1.1,120500,0.0,1.0
2003-01-16,1.09,1.2,1.07,1.2,26700,1.09,1.2,1.07,1.2,26700,0.0,1.0
2003-01-17,1.03,1.11,1.02,1.11,53100,1.03,1.11,1.02,1.11,53100,0.0,1.0
2003-01-21,1.05,1.1,1.03,1.09,46500,1.05,1.1,1.03,1.09,46500,0.0,1.0
2003-01-22,1.04,1.11,1.04,1.1,15900,1.04,1.11,1.04,1.1,15900,0.0,1.0
2003-01-23,1.05,1.11,1.0,1.11,39700,1.05,1.11,1.0,1.11,39700,0.0,1.0
2003-01-24,0.99,1.06,0.97,1.06,47600,0.99,1.06,0.97,1.06,47600,0.0,1.0
2003-01-27,0.99,1.02,0.96,1.02,54000,0.99,1.02,0.96,1.02,54000,0.0,1.0
2003-01-28,1.0,1.03,1.0,1.0,8700,1.0,1.03,1.0,1.0,8700,0.0,1.0
2003-01-29,1.0,1.03,1.0,1.0,105800,1.0,1.03,1.0,1.0,105800,0.0,1.0
2003-01-30,1.0,1.04,1.0,1.02,17600,1.0,1.04,1.0,1.02,17600,0.0,1.0
2003-01-31,1.0,1.05,0.98,1.03,29900,1.0,1.05,0.98,1.03,29900,0.0,1.0
2003-02-03,0.99,1.0,0.99,1.0,4400,0.99,1.0,0.99,1.0,4400,0.0,1.0
2003-02-04,1.0,1.02,1.0,1.02,3900,1.0,1.02,1.0,1.02,3900,0.0,1.0
2003-02-05,0.99,1.02,0.99,1.0,20600,0.99,1.02,0.99,1.0,20600,0.0,1.0
2003-02-06,0.99,1.0,0.98,1.0,14200,0.99,1.0,0.98,1.0,14200,0.0,1.0
2003-02-07,0.99,1.0,0.98,1.0,31400,0.99,1.0,0.98,1.0,31400,0.0,1.0
2003-02-10,0.98,1.0,0.98,1.0,3400,0.98,1.0,0.98,1.0,3400,0.0,1.0
2003-02-11,1.0,1.0,0.99,0.99,18000,1.0,1.0,0.99,0.99,18000,0.0,1.0
2003-02-12,0.99,1.0,0.99,1.0,21300,0.99,1.0,0.99,1.0,21300,0.0,1.0
2003-02-13,0.98,1.0,0.97,1.0,34400,0.98,1.0,0.97,1.0,34400,0.0,1.0
2003-02-14,0.97,0.98,0.96,0.98,18700,0.97,0.98,0.96,0.98,18700,0.0,1.0
2003-02-18,0.97,0.99,0.96,0.97,3500,0.97,0.99,0.96,0.97,3500,0.0,1.0
2003-02-19,0.98,0.99,0.98,0.98,7300,0.98,0.99,0.98,0.98,7300,0.0,1.0
2003-02-20,0.98,0.98,0.96,0.97,6100,0.98,0.98,0.96,0.97,6100,0.0,1.0
2003-02-21,0.95,0.99,0.95,0.99,21200,0.95,0.99,0.95,0.99,21200,0.0,1.0
2003-02-24,0.95,0.98,0.95,0.98,11700,0.95,0.98,0.95,0.98,11700,0.0,1.0
2003-02-25,0.92,0.97,0.91,0.95,22600,0.92,0.97,0.91,0.95,22600,0.0,1.0
2003-02-26,0.86,0.95,0.86,0.92,30300,0.86,0.95,0.86,0.92,30300,0.0,1.0
2003-02-27,0.8,0.85,0.77,0.83,82700,0.8,0.85,0.77,0.83,82700,0.0,1.0
2003-02-28,0.88,0.89,0.75,0.75,34100,0.88,0.89,0.75,0.75,34100,0.0,1.0
2003-03-03,0.85,0.9,0.8,0.88,45600,0.85,0.9,0.8,0.88,45600,0.0,1.0
2003-03-04,0.85,0.9,0.8,0.8,39300,0.85,0.9,0.8,0.8,39300,0.0,1.0
2003-03-05,0.8,0.89,0.79,0.85,18900,0.8,0.89,0.79,0.85,18900,0.0,1.0
2003-03-06,0.78,0.8,0.74,0.77,58900,0.78,0.8,0.74,0.77,58900,0.0,1.0
2003-03-07,0.73,0.76,0.72,0.76,17500,0.73,0.76,0.72,0.76,17500,0.0,1.0
2003-03-10,0.72,0.75,0.7,0.73,22000,0.72,0.75,0.7,0.73,22000,0.0,1.0
2003-03-11,0.73,0.75,0.71,0.75,20100,0.73,0.75,0.71,0.75,20100,0.0,1.0
2003-03-12,0.72,0.73,0.72,0.73,500,0.72,0.73,0.72,0.73,500,0.0,1.0
2003-03-13,0.72,0.73,0.7,0.73,88800,0.72,0.73,0.7,0.73,88800,0.0,1.0
2003-03-14,0.74,0.77,0.73,0.73,6500,0.74,0.77,0.73,0.73,6500,0.0,1.0
2003-03-17,0.76,0.8,0.72,0.76,12200,0.76,0.8,0.72,0.76,12200,0.0,1.0
2003-03-18,0.75,0.77,0.73,0.77,7600,0.75,0.77,0.73,0.77,7600,0.0,1.0
2003-03-19,0.71,0.75,0.71,0.73,21900,0.71,0.75,0.71,0.73,21900,0.0,1.0
2003-03-20,0.71,0.71,0.71,0.71,6800,0.71,0.71,0.71,0.71,6800,0.0,1.0
2003-03-21,0.8,0.8,0.71,0.71,3800,0.8,0.8,0.71,0.71,3800,0.0,1.0
2003-03-24,0.74,0.8,0.74,0.8,2300,0.74,0.8,0.74,0.8,2300,0.0,1.0
2003-03-25,0.72,0.75,0.72,0.75,18700,0.72,0.75,0.72,0.75,18700,0.0,1.0
2003-03-26,0.72,0.74,0.72,0.73,3500,0.72,0.74,0.72,0.73,3500,0.0,1.0
2003-03-27,0.74,0.74,0.71,0.73,9600,0.74,0.74,0.71,0.73,9600,0.0,1.0
2003-03-28,0.73,0.74,0.71,0.74,3700,0.73,0.74,0.71,0.74,3700,0.0,1.0
2003-03-31,0.71,0.72,0.71,0.71,9400,0.71,0.72,0.71,0.71,9400,0.0,1.0
2003-04-01,0.72,0.72,0.71,0.71,1300,0.72,0.72,0.71,0.71,1300,0.0,1.0
2003-04-02,0.66,0.72,0.65,0.72,8100,0.66,0.72,0.65,0.72,8100,0.0,1.0
2003-04-03,0.69,0.69,0.65,0.65,8800,0.69,0.69,0.65,0.65,8800,0.0,1.0
2003-04-04,0.8,0.95,0.67,0.67,25300,0.8,0.95,0.67,0.67,25300,0.0,1.0
2003-04-07,0.71,0.88,0.66,0.88,40500,0.71,0.88,0.66,0.88,40500,0.0,1.0
2003-04-08,0.66,0.73,0.66,0.73,38700,0.66,0.73,0.66,0.73,38700,0.0,1.0
2003-04-09,0.7,0.75,0.66,0.66,11900,0.7,0.75,0.66,0.66,11900,0.0,1.0
2003-04-10,0.74,0.77,0.74,0.75,7900,0.74,0.77,0.74,0.75,7900,0.0,1.0
2003-04-11,0.72,0.72,0.72,0.72,5100,0.72,0.72,0.72,0.72,5100,0.0,1.0
2003-04-14,0.85,0.89,0.7,0.7,127600,0.85,0.89,0.7,0.7,127600,0.0,1.0
2003-04-15,0.83,0.89,0.8,0.89,26900,0.83,0.89,0.8,0.89,26900,0.0,1.0
2003-04-16,0.81,0.83,0.8,0.82,25900,0.81,0.83,0.8,0.82,25900,0.0,1.0
2003-04-17,0.89,0.89,0.8,0.8,26600,0.89,0.89,0.8,0.8,26600,0.0,1.0
2003-04-21,0.88,0.9,0.85,0.85,21000,0.88,0.9,0.85,0.85,21000,0.0,1.0
2003-04-22,0.87,0.88,0.82,0.82,40700,0.87,0.88,0.82,0.82,40700,0.0,1.0
2003-04-23,0.92,0.99,0.87,0.89,70300,0.92,0.99,0.87,0.89,70300,0.0,1.0
2003-04-24,0.84,0.92,0.84,0.92,57800,0.84,0.92,0.84,0.92,57800,0.0,1.0
2003-04-25,0.85,0.94,0.85,0.94,31100,0.85,0.94,0.85,0.94,31100,0.0,1.0
2003-04-28,0.85,0.9,0.83,0.9,22800,0.85,0.9,0.83,0.9,22800,0.0,1.0
2003-04-29,0.86,0.95,0.85,0.9,61200,0.86,0.95,0.85,0.9,61200,0.0,1.0
2003-04-30,0.9,0.91,0.86,0.91,20000,0.9,0.91,0.86,0.91,20000,0.0,1.0
2003-05-01,0.88,0.9,0.85,0.88,24200,0.88,0.9,0.85,0.88,24200,0.0,1.0
2003-05-02,0.85,0.9,0.8,0.85,41400,0.85,0.9,0.8,0.85,41400,0.0,1.0
2003-05-05,0.85,0.93,0.8,0.81,31200,0.85,0.93,0.8,0.81,31200,0.0,1.0
2003-05-06,0.87,0.91,0.87,0.88,13500,0.87,0.91,0.87,0.88,13500,0.0,1.0
2003-05-07,0.87,0.92,0.86,0.9,21000,0.87,0.92,0.86,0.9,21000,0.0,1.0
2003-05-08,0.88,0.92,0.86,0.88,38500,0.88,0.92,0.86,0.88,38500,0.0,1.0
2003-05-09,0.88,0.93,0.88,0.92,16100,0.88,0.93,0.88,0.92,16100,0.0,1.0
2003-05-12,0.89,0.92,0.89,0.89,35700,0.89,0.92,0.89,0.89,35700,0.0,1.0
2003-05-13,0.88,0.92,0.87,0.92,69400,0.88,0.92,0.87,0.92,69400,0.0,1.0
2003-05-14,0.9,0.94,0.9,0.9,48400,0.9,0.94,0.9,0.9,48400,0.0,1.0
2003-05-15,1.05,1.09,0.9,0.9,131100,1.05,1.09,0.9,0.9,131100,0.0,1.0
2003-05-16,1.01,1.08,1.01,1.08,35000,1.01,1.08,1.01,1.08,35000,0.0,1.0
2003-05-19,0.98,1.04,0.98,1.04,45100,0.98,1.04,0.98,1.04,45100,0.0,1.0
2003-05-20,0.98,1.03,0.98,1.0,9200,0.98,1.03,0.98,1.0,9200,0.0,1.0
2003-05-21,1.0,1.02,0.98,1.0,23600,1.0,1.02,0.98,1.0,23600,0.0,1.0
2003-05-22,1.0,1.05,1.0,1.0,17100,1.0,1.05,1.0,1.0,17100,0.0,1.0
2003-05-23,1.0,1.04,1.0,1.0,13100,1.0,1.04,1.0,1.0,13100,0.0,1.0
2003-05-27,1.0,1.04,1.0,1.0,16100,1.0,1.04,1.0,1.0,16100,0.0,1.0
2003-05-28,1.05,1.05,1.0,1.0,31900,1.05,1.05,1.0,1.0,31900,0.0,1.0
2003-05-29,1.03,1.05,1.0,1.05,44700,1.03,1.05,1.0,1.05,44700,0.0,1.0
2003-05-30,1.0,1.07,1.0,1.03,76700,1.0,1.07,1.0,1.03,76700,0.0,1.0
2003-06-02,1.15,1.24,1.05,1.05,199200,1.15,1.24,1.05,1.05,199200,0.0,1.0
2003-06-03,1.21,1.35,1.12,1.12,146600,1.21,1.35,1.12,1.12,146600,0.0,1.0
2003-06-04,1.24,1.3,1.17,1.21,41600,1.24,1.3,1.17,1.21,41600,0.0,1.0
2003-06-05,1.28,1.35,1.25,1.34,53200,1.28,1.35,1.25,1.34,53200,0.0,1.0
2003-06-06,1.21,1.33,1.2,1.32,60100,1.21,1.33,1.2,1.32,60100,0.0,1.0
2003-06-09,1.35,1.35,1.2,1.2,59400,1.35,1.35,1.2,1.2,59400,0.0,1.0
2003-06-10,1.45,1.5,1.31,1.31,105100,1.45,1.5,1.31,1.31,105100,0.0,1.0
2003-06-11,1.46,1.49,1.45,1.45,93300,1.46,1.49,1.45,1.45,93300,0.0,1.0
2003-06-12,1.53,1.59,1.48,1.5,138700,1.53,1.59,1.48,1.5,138700,0.0,1.0
2003-06-13,1.54,1.59,1.46,1.59,136100,1.54,1.59,1.46,1.59,136100,0.0,1.0
2003-06-16,1.51,1.6,1.5,1.54,36400,1.51,1.6,1.5,1.54,36400,0.0,1.0
2003-06-17,1.52,1.59,1.52,1.55,23100,1.52,1.59,1.52,1.55,23100,0.0,1.0
2003-06-18,1.51,1.54,1.51,1.53,18300,1.51,1.54,1.51,1.53,18300,0.0,1.0
2003-06-19,1.53,1.59,1.4,1.46,55300,1.53,1.59,1.4,1.46,55300,0.0,1.0
2003-06-20,1.51,1.57,1.51,1.55,8600,1.51,1.57,1.51,1.55,8600,0.0,1.0
2003-06-23,1.62,1.74,1.53,1.53,33500,1.62,1.74,1.53,1.53,33500,0.0,1.0
2003-06-24,1.75,1.76,1.55,1.69,143700,1.75,1.76,1.55,1.69,143700,0.0,1.0
2003-06-25,1.78,1.85,1.75,1.77,73200,1.78,1.85,1.75,1.77,73200,0.0,1.0
2003-06-26,1.83,1.84,1.77,1.82,8200,1.83,1.84,1.77,1.82,8200,0.0,1.0
2003-06-27,1.79,1.83,1.75,1.77,50900,1.79,1.83,1.75,1.77,50900,0.0,1.0
2003-06-30,1.75,1.81,1.72,1.79,40100,1.75,1.81,1.72,1.79,40100,0.0,1.0
2003-07-01,1.75,1.75,1.75,1.75,14200,1.75,1.75,1.75,1.75,14200,0.0,1.0
2003-07-02,1.75,1.75,1.75,1.75,77700,1.75,1.75,1.75,1.75,77700,0.0,1.0
2003-07-03,1.89,1.89,1.81,1.83,14600,1.89,1.89,1.81,1.83,14600,0.0,1.0
2003-07-07,1.92,1.95,1.89,1.89,46600,1.92,1.95,1.89,1.89,46600,0.0,1.0
2003-07-08,1.93,2.0,1.93,1.98,43600,1.93,2.0,1.93,1.98,43600,0.0,1.0
2003-07-09,1.95,1.99,1.92,1.98,29200,1.95,1.99,1.92,1.98,29200,0.0,1.0
2003-07-10,1.85,1.93,1.76,1.93,68700,1.85,1.93,1.76,1.93,68700,0.0,1.0
2003-07-11,1.35,1.78,1.28,1.78,346700,1.35,1.78,1.28,1.78,346700,0.0,1.0
2003-07-14,1.31,1.41,1.27,1.41,67600,1.31,1.41,1.27,1.41,67600,0.0,1.0
2003-07-15,1.36,1.39,1.32,1.32,144300,1.36,1.39,1.32,1.32,144300,0.0,1.0
2003-07-16,1.33,1.39,1.33,1.39,20000,1.33,1.39,1.33,1.39,20000,0.0,1.0
2003-07-17,1.26,1.32,1.26,1.32,20300,1.26,1.32,1.26,1.32,20300,0.0,1.0
2003-07-18,1.26,1.28,1.26,1.28,15200,1.26,1.28,1.26,1.28,15200,0.0,1.0
2003-07-21,1.24,1.28,1.21,1.26,35400,1.24,1.28,1.21,1.26,35400,0.0,1.0
2003-07-22,1.25,1.29,1.22,1.28,10300,1.25,1.29,1.22,1.28,10300,0.0,1.0
2003-07-23,1.2,1.35,1.2,1.27,49800,1.2,1.35,1.2,1.27,49800,0.0,1.0
2003-07-24,1.23,1.24,1.2,1.2,12200,1.23,1.24,1.2,1.2,12200,0.0,1.0
2003-07-25,1.21,1.23,1.17,1.2,46700,1.21,1.23,1.17,1.2,46700,0.0,1.0
2003-07-28,1.17,1.23,1.17,1.23,17400,1.17,1.23,1.17,1.23,17400,0.0,1.0
2003-07-29,1.19,1.19,1.17,1.17,10300,1.19,1.19,1.17,1.17,10300,0.0,1.0
2003-07-30,1.16,1.19,1.15,1.19,29600,1.16,1.19,1.15,1.19,29600,0.0,1.0
2003-07-31,1.1,1.16,1.07,1.15,66600,1.1,1.16,1.07,1.15,66600,0.0,1.0
2003-08-01,1.08,1.14,1.06,1.07,47500,1.08,1.14,1.06,1.07,47500,0.0,1.0
2003-08-04,1.14,1.19,1.12,1.12,21200,1.14,1.19,1.12,1.12,21200,0.0,1.0
2003-08-05,1.2,1.25,1.18,1.19,30600,1.2,1.25,1.18,1.19,30600,0.0,1.0
2003-08-06,1.28,1.36,1.24,1.24,34400,1.28,1.36,1.24,1.24,34400,0.0,1.0
2003-08-07,1.36,1.42,1.33,1.36,18600,1.36,1.42,1.33,1.36,18600,0.0,1.0
2003-08-08,1.28,1.28,1.25,1.26,19700,1.28,1.28,1.25,1.26,19700,0.0,1.0
2003-08-11,1.22,1.27,1.18,1.27,39000,1.22,1.27,1.18,1.27,39000,0.0,1.0
2003-08-12,1.19,1.23,1.19,1.2,11700,1.19,1.23,1.19,1.2,11700,0.0,1.0
2003-08-13,1.19,1.19,1.19,1.19,2800,1.19,1.19,1.19,1.19,2800,0.0,1.0
2003-08-14,1.19,1.2,1.19,1.2,5200,1.19,1.2,1.19,1.2,5200,0.0,1.0
2003-08-15,1.22,1.22,1.17,1.19,7100,1.22,1.22,1.17,1.19,7100,0.0,1.0
2003-08-18,1.2,1.21,1.19,1.21,71300,1.2,1.21,1.19,1.21,71300,0.0,1.0
2003-08-19,1.23,1.25,1.19,1.21,59600,1.23,1.25,1.19,1.21,59600,0.0,1.0
2003-08-20,1.24,1.26,1.2,1.26,6300,1.24,1.26,1.2,1.26,6300,0.0,1.0
2003-08-21,1.25,1.27,1.24,1.27,18500,1.25,1.27,1.24,1.27,18500,0.0,1.0
2003-08-22,1.27,1.27,1.2,1.21,29800,1.27,1.27,1.2,1.21,29800,0.0,1.0
2003-08-25,1.25,1.3,1.25,1.3,10700,1.25,1.3,1.25,1.3,10700,0.0,1.0
2003-08-26,1.25,1.3,1.25,1.25,7800,1.25,1.3,1.25,1.25,7800,0.0,1.0
2003-08-27,1.27,1.3,1.25,1.3,9300,1.27,1.3,1.25,1.3,9300,0.0,1.0
2003-08-28,1.35,1.4,1.3,1.3,31200,1.35,1.4,1.3,1.3,31200,0.0,1.0
2003-08-29,1.4,1.44,1.35,1.39,16300,1.4,1.44,1.35,1.39,16300,0.0,1.0
2003-09-02,1.4,1.44,1.35,1.44,16400,1.4,1.44,1.35,1.44,16400,0.0,1.0
2003-09-03,1.39,1.39,1.36,1.36,12200,1.39,1.39,1.36,1.36,12200,0.0,1.0
2003-09-04,1.39,1.39,1.37,1.37,6100,1.39,1.39,1.37,1.37,6100,0.0,1.0
2003-09-05,1.35,1.4,1.26,1.4,37500,1.35,1.4,1.26,1.4,37500,0.0,1.0
2003-09-08,1.31,1.37,1.31,1.33,34500,1.31,1.37,1.31,1.33,34500,0.0,1.0
2003-09-09,1.3,1.3,1.27,1.27,8400,1.3,1.3,1.27,1.27,8400,0.0,1.0
2003-09-10,1.33,1.34,1.32,1.34,11000,1.33,1.34,1.32,1.34,11000,0.0,1.0
2003-09-11,1.25,1.36,1.25,1.33,9900,1.25,1.36,1.25,1.33,9900,0.0,1.0
2003-09-12,1.25,1.32,1.25,1.25,110200,1.25,1.32,1.25,1.25,110200,0.0,1.0
2003-09-15,1.21,1.29,1.21,1.23,61700,1.21,1.29,1.21,1.23,61700,0.0,1.0
2003-09-16,1.15,1.25,1.15,1.25,48200,1.15,1.25,1.15,1.25,48200,0.0,1.0
2003-09-17,1.39,1.4,1.18,1.18,136500,1.39,1.4,1.18,1.18,136500,0.0,1.0
2003-09-18,1.29,1.39,1.28,1.39,18000,1.29,1.39,1.28,1.39,18000,0.0,1.0
2003-09-19,1.27,1.33,1.25,1.3,40800,1.27,1.33,1.25,1.3,40800,0.0,1.0
2003-09-22,1.2,1.27,1.2,1.27,27300,1.2,1.27,1.2,1.27,27300,0.0,1.0
2003-09-23,1.21,1.25,1.21,1.21,12200,1.21,1.25,1.21,1.21,12200,0.0,1.0
2003-09-24,1.3,1.4,1.25,1.28,47700,1.3,1.4,1.25,1.28,47700,0.0,1.0
2003-09-25,1.37,1.38,1.29,1.35,35700,1.37,1.38,1.29,1.35,35700,0.0,1.0
2003-09-26,1.31,1.39,1.28,1.39,15500,1.31,1.39,1.28,1.39,15500,0.0,1.0
2003-09-29,1.33,1.33,1.29,1.33,16600,1.33,1.33,1.29,1.33,16600,0.0,1.0
2003-09-30,1.28,1.34,1.28,1.33,10800,1.28,1.34,1.28,1.33,10800,0.0,1.0
2003-10-01,1.2,1.3,1.2,1.28,36300,1.2,1.3,1.2,1.28,36300,0.0,1.0
2003-10-02,1.25,1.3,1.2,1.2,7200,1.25,1.3,1.2,1.2,7200,0.0,1.0
2003-10-03,1.33,1.35,1.22,1.26,22100,1.33,1.35,1.22,1.26,22100,0.0,1.0
2003-10-06,1.43,1.43,1.34,1.34,48600,1.43,1.43,1.34,1.34,48600,0.0,1.0
2003-10-07,1.36,1.44,1.36,1.4,18200,1.36,1.44,1.36,1.4,18200,0.0,1.0
2003-10-08,1.42,1.45,1.35,1.36,48700,1.42,1.45,1.35,1.36,48700,0.0,1.0
2003-10-09,1.45,1.55,1.42,1.44,49400,1.45,1.55,1.42,1.44,49400,0.0,1.0
2003-10-10,1.52,1.54,1.45,1.45,22500,1.52,1.54,1.45,1.45,22500,0.0,1.0
2003-10-13,1.51,1.52,1.5,1.52,5500,1.51,1.52,1.5,1.52,5500,0.0,1.0
2003-10-14,1.47,1.55,1.41,1.52,69000,1.47,1.55,1.41,1.52,69000,0.0,1.0
2003-10-15,1.46,1.55,1.46,1.55,20500,1.46,1.55,1.46,1.55,20500,0.0,1.0
2003-10-16,1.46,1.5,1.46,1.48,15000,1.46,1.5,1.46,1.48,15000,0.0,1.0
2003-10-17,1.51,1.53,1.46,1.46,21000,1.51,1.53,1.46,1.46,21000,0.0,1.0
2003-10-20,1.68,1.74,1.54,1.54,33200,1.68,1.74,1.54,1.54,33200,0.0,1.0
2003-10-21,1.68,1.86,1.68,1.85,89000,1.68,1.86,1.68,1.85,89000,0.0,1.0
2003-10-22,1.6,1.75,1.56,1.7,59300,1.6,1.75,1.56,1.7,59300,0.0,1.0
2003-10-23,1.68,1.74,1.68,1.68,36000,1.68,1.74,1.68,1.68,36000,0.0,1.0
2003-10-24,1.64,1.71,1.64,1.7,24800,1.64,1.71,1.64,1.7,24800,0.0,1.0
2003-10-27,1.65,1.74,1.64,1.64,32700,1.65,1.74,1.64,1.64,32700,0.0,1.0
2003-10-28,1.69,1.7,1.65,1.65,21200,1.69,1.7,1.65,1.65,21200,0.0,1.0
2003-10-29,1.6,1.69,1.6,1.69,21400,1.6,1.69,1.6,1.69,21400,0.0,1.0
2003-10-30,1.7,1.7,1.6,1.6,24100,1.7,1.7,1.6,1.6,24100,0.0,1.0
2003-10-31,1.71,1.73,1.62,1.65,18500,1.71,1.73,1.62,1.65,18500,0.0,1.0
2003-11-03,1.73,1.75,1.71,1.71,20700,1.73,1.75,1.71,1.71,20700,0.0,1.0
2003-11-04,1.66,1.77,1.66,1.71,9200,1.66,1.77,1.66,1.71,9200,0.0,1.0
2003-11-05,1.67,1.77,1.67,1.7,16500,1.67,1.77,1.67,1.7,16500,0.0,1.0
2003-11-06,1.65,1.67,1.65,1.67,6900,1.65,1.67,1.65,1.67,6900,0.0,1.0
2003-11-07,1.68,1.77,1.62,1.62,40800,1.68,1.77,1.62,1.62,40800,0.0,1.0
2003-11-10,1.75,1.75,1.68,1.68,9000,1.75,1.75,1.68,1.68,9000,0.0,1.0
2003-11-11,1.75,1.79,1.75,1.75,20600,1.75,1.79,1.75,1.75,20600,0.0,1.0
2003-11-12,1.77,1.81,1.76,1.76,38500,1.77,1.81,1.76,1.76,38500,0.0,1.0
2003-11-13,1.71,1.8,1.71,1.78,7800,1.71,1.8,1.71,1.78,7800,0.0,1.0
2003-11-14,1.7,1.73,1.7,1.73,2200,1.7,1.73,1.7,1.73,2200,0.0,1.0
2003-11-17,1.64,1.77,1.63,1.75,15000,1.64,1.77,1.63,1.75,15000,0.0,1.0
2003-11-18,1.63,1.69,1.6,1.65,28400,1.63,1.69,1.6,1.65,28400,0.0,1.0
2003-11-19,1.67,1.7,1.6,1.6,12300,1.67,1.7,1.6,1.6,12300,0.0,1.0
2003-11-20,1.58,1.7,1.58,1.7,27900,1.58,1.7,1.58,1.7,27900,0.0,1.0
2003-11-21,1.65,1.68,1.57,1.59,10300,1.65,1.68,1.57,1.59,10300,0.0,1.0
2003-11-24,1.52,1.65,1.5,1.65,29500,1.52,1.65,1.5,1.65,29500,0.0,1.0
2003-11-25,1.48,1.59,1.48,1.5,15800,1.48,1.59,1.48,1.5,15800,0.0,1.0
2003-11-26,1.55,1.59,1.5,1.58,8200,1.55,1.59,1.5,1.58,8200,0.0,1.0
2003-11-28,1.53,1.59,1.47,1.55,5500,1.53,1.59,1.47,1.55,5500,0.0,1.0
2003-12-01,1.53,1.55,1.5,1.5,20900,1.53,1.55,1.5,1.5,20900,0.0,1.0
2003-12-02,1.55,1.6,1.53,1.57,60300,1.55,1.6,1.53,1.57,60300,0.0,1.0
2003-12-03,1.56,1.59,1.55,1.58,34600,1.56,1.59,1.55,1.58,34600,0.0,1.0
2003-12-04,1.67,1.69,1.57,1.57,14900,1.67,1.69,1.57,1.57,14900,0.0,1.0
2003-12-05,1.63,1.75,1.6,1.69,34200,1.63,1.75,1.6,1.69,34200,0.0,1.0
2003-12-08,1.73,1.77,1.65,1.65,32100,1.73,1.77,1.65,1.65,32100,0.0,1.0
2003-12-09,1.73,1.77,1.7,1.73,105200,1.73,1.77,1.7,1.73,105200,0.0,1.0
2003-12-10,1.75,1.77,1.7,1.73,8500,1.75,1.77,1.7,1.73,8500,0.0,1.0
2003-12-11,1.73,1.77,1.7,1.72,20000,1.73,1.77,1.7,1.72,20000,0.0,1.0
2003-12-12,1.73,1.77,1.73,1.73,25300,1.73,1.77,1.73,1.73,25300,0.0,1.0
2003-12-15,1.71,1.74,1.7,1.73,24400,1.71,1.74,1.7,1.73,24400,0.0,1.0
2003-12-16,1.68,1.7,1.67,1.68,9200,1.68,1.7,1.67,1.68,9200,0.0,1.0
2003-12-17,1.71,1.71,1.67,1.69,21000,1.71,1.71,1.67,1.69,21000,0.0,1.0
2003-12-18,1.66,1.69,1.63,1.64,18800,1.66,1.69,1.63,1.64,18800,0.0,1.0
2003-12-19,1.62,1.66,1.6,1.66,17400,1.62,1.66,1.6,1.66,17400,0.0,1.0
2003-12-22,1.52,1.6,1.52,1.6,63400,1.52,1.6,1.52,1.6,63400,0.0,1.0
2003-12-23,1.56,1.58,1.52,1.52,20200,1.56,1.58,1.52,1.52,20200,0.0,1.0
2003-12-24,2.55,2.64,1.8,1.81,440700,2.55,2.64,1.8,1.81,440700,0.0,1.0
2003-12-26,2.8,3.15,2.45,2.75,396300,2.8,3.15,2.45,2.75,396300,0.0,1.0
2003-12-29,2.95,3.26,2.81,3.15,443300,2.95,3.26,2.81,3.15,443300,0.0,1.0
2003-12-30,2.62,3.0,2.62,3.0,173800,2.62,3.0,2.62,3.0,173800,0.0,1.0
2003-12-31,2.8,2.92,2.65,2.65,114600,2.8,2.92,2.65,2.65,114600,0.0,1.0
2004-01-02,2.78,2.85,2.71,2.85,33000,2.78,2.85,2.71,2.85,33000,0.0,1.0
2004-01-05,2.48,2.98,2.46,2.98,141400,2.48,2.98,2.46,2.98,141400,0.0,1.0
2004-01-06,2.3,2.47,2.25,2.46,134100,2.3,2.47,2.25,2.46,134100,0.0,1.0
2004-01-07,2.32,2.41,2.31,2.31,53100,2.32,2.41,2.31,2.31,53100,0.0,1.0
2004-01-08,2.35,2.35,2.25,2.3,68900,2.35,2.35,2.25,2.3,68900,0.0,1.0
2004-01-09,2.57,2.64,2.37,2.39,150900,2.57,2.64,2.37,2.39,150900,0.0,1.0
2004-01-12,2.68,2.75,2.6,2.62,127300,2.68,2.75,2.6,2.62,127300,0.0,1.0
2004-01-13,2.54,2.74,2.47,2.74,73800,2.54,2.74,2.47,2.74,73800,0.0,1.0
2004-01-14,2.65,2.74,2.63,2.64,56500,2.65,2.74,2.63,2.64,56500,0.0,1.0
2004-01-15,2.69,2.75,2.65,2.75,38900,2.69,2.75,2.65,2.75,38900,0.0,1.0
2004-01-16,2.6,2.74,2.57,2.71,60100,2.6,2.74,2.57,2.71,60100,0.0,1.0
2004-01-20,2.6,2.73,2.6,2.66,62000,2.6,2.73,2.6,2.66,62000,0.0,1.0
2004-01-21,2.86,3.0,2.65,2.66,110700,2.86,3.0,2.65,2.66,110700,0.0,1.0
2004-01-22,2.83,3.02,2.76,2.85,130200,2.83,3.02,2.76,2.85,130200,0.0,1.0
2004-01-23,2.79,2.85,2.76,2.8,47700,2.79,2.85,2.76,2.8,47700,0.0,1.0
2004-01-26,2.73,2.83,2.72,2.83,53100,2.73,2.83,2.72,2.83,53100,0.0,1.0
2004-01-27,2.71,2.74,2.68,2.73,77100,2.71,2.74,2.68,2.73,77100,0.0,1.0
2004-01-28,2.74,2.75,2.65,2.73,29100,2.74,2.75,2.65,2.73,29100,0.0,1.0
2004-01-29,2.66,2.79,2.65,2.74,28400,2.66,2.79,2.65,2.74,28400,0.0,1.0
2004-01-30,2.69,2.73,2.66,2.66,18000,2.69,2.73,2.66,2.66,18000,0.0,1.0
2004-02-02,2.74,2.77,2.7,2.77,24400,2.74,2.77,2.7,2.77,24400,0.0,1.0
2004-02-03,2.71,2.74,2.7,2.73,28800,2.71,2.74,2.7,2.73,28800,0.0,1.0
2004-02-04,2.72,2.74,2.66,2.67,16000,2.72,2.74,2.66,2.67,16000,0.0,1.0
2004-02-05,2.72,2.74,2.71,2.71,11700,2.72,2.74,2.71,2.71,11700,0.0,1.0
2004-02-06,2.71,2.74,2.71,2.73,35900,2.71,2.74,2.71,2.73,35900,0.0,1.0
2004-02-09,2.76,2.8,2.72,2.73,53800,2.76,2.8,2.72,2.73,53800,0.0,1.0
2004-02-10,2.78,2.83,2.76,2.82,34700,2.78,2.83,2.76,2.82,34700,0.0,1.0
2004-02-11,2.74,2.82,2.71,2.77,44800,2.74,2.82,2.71,2.77,44800,0.0,1.0
2004-02-12,2.78,2.78,2.71,2.72,14800,2.78,2.78,2.71,2.72,14800,0.0,1.0
2004-02-13,2.72,2.79,2.71,2.75,22600,2.72,2.79,2.71,2.75,22600,0.0,1.0
2004-02-17,2.92,2.94,2.81,2.81,43300,2.92,2.94,2.81,2.81,43300,0.0,1.0
2004-02-18,2.87,2.96,2.82,2.95,29100,2.87,2.96,2.82,2.95,29100,0.0,1.0
2004-02-19,2.91,2.99,2.91,2.97,38500,2.91,2.99,2.91,2.97,38500,0.0,1.0
2004-02-20,2.77,2.95,2.73,2.95,28700,2.77,2.95,2.73,2.95,28700,0.0,1.0
2004-02-23,2.75,2.85,2.72,2.82,29700,2.75,2.85,2.72,2.82,29700,0.0,1.0
2004-02-24,2.72,2.8,2.72,2.73,24300,2.72,2.8,2.72,2.73,24300,0.0,1.0
2004-02-25,2.67,2.74,2.66,2.71,17300,2.67,2.74,2.66,2.71,17300,0.0,1.0
2004-02-26,2.66,2.72,2.6,2.66,12700,2.66,2.72,2.6,2.66,12700,0.0,1.0
2004-02-27,2.7,2.82,2.7,2.76,18800,2.7,2.82,2.7,2.76,18800,0.0,1.0
2004-03-01,2.73,2.75,2.69,2.7,9000,2.73,2.75,2.69,2.7,9000,0.0,1.0
2004-03-02,2.7,2.73,2.65,2.7,13300,2.7,2.73,2.65,2.7,13300,0.0,1.0
2004-03-03,2.72,2.72,2.67,2.7,7200,2.72,2.72,2.67,2.7,7200,0.0,1.0
2004-03-04,2.74,2.74,2.67,2.67,31600,2.74,2.74,2.67,2.67,31600,0.0,1.0
2004-03-05,2.68,2.71,2.66,2.68,20400,2.68,2.71,2.66,2.68,20400,0.0,1.0
2004-03-08,2.69,2.75,2.67,2.7,35200,2.69,2.75,2.67,2.7,35200,0.0,1.0
2004-03-09,2.69,2.69,2.65,2.69,29600,2.69,2.69,2.65,2.69,29600,0.0,1.0
2004-03-10,2.63,2.71,2.62,2.69,16100,2.63,2.71,2.62,2.69,16100,0.0,1.0
2004-03-11,2.56,2.63,2.56,2.63,18200,2.56,2.63,2.56,2.63,18200,0.0,1.0
2004-03-12,2.47,2.56,2.46,2.56,40700,2.47,2.56,2.46,2.56,40700,0.0,1.0
2004-03-15,2.07,2.53,2.05,2.47,85500,2.07,2.53,2.05,2.47,85500,0.0,1.0
2004-03-16,2.16,2.31,2.11,2.2,67100,2.16,2.31,2.11,2.2,67100,0.0,1.0
2004-03-17,2.4,2.4,2.25,2.25,34300,2.4,2.4,2.25,2.25,34300,0.0,1.0
2004-03-18,2.38,2.44,2.36,2.4,14400,2.38,2.44,2.36,2.4,14400,0.0,1.0
2004-03-19,2.45,2.5,2.36,2.4,19200,2.45,2.5,2.36,2.4,19200,0.0,1.0
2004-03-22,2.36,2.45,2.35,2.45,7000,2.36,2.45,2.35,2.45,7000,0.0,1.0
2004-03-23,2.38,2.4,2.34,2.4,12000,2.38,2.4,2.34,2.4,12000,0.0,1.0
2004-03-24,2.32,2.38,2.32,2.32,4600,2.32,2.38,2.32,2.32,4600,0.0,1.0
2004-03-25,2.25,2.36,2.25,2.35,15200,2.25,2.36,2.25,2.35,15200,0.0,1.0
2004-03-26,2.35,2.35,2.17,2.25,31600,2.35,2.35,2.17,2.25,31600,0.0,1.0
2004-03-29,2.45,2.45,2.35,2.36,8500,2.45,2.45,2.35,2.36,8500,0.0,1.0
2004-03-30,2.45,2.53,2.4,2.46,22700,2.45,2.53,2.4,2.46,22700,0.0,1.0
2004-03-31,2.5,2.5,2.46,2.49,14900,2.5,2.5,2.46,2.49,14900,0.0,1.0
2004-04-01,2.63,2.63,2.5,2.5,13500,2.63,2.63,2.5,2.5,13500,0.0,1.0
2004-04-02,2.61,2.67,2.55,2.63,21300,2.61,2.67,2.55,2.63,21300,0.0,1.0
2004-04-05,2.51,2.61,2.51,2.58,57900,2.51,2.61,2.51,2.58,57900,0.0,1.0
2004-04-06,2.56,2.58,2.54,2.54,14000,2.56,2.58,2.54,2.54,14000,0.0,1.0
2004-04-07,2.59,2.6,2.52,2.6,15800,2.59,2.6,2.52,2.6,15800,0.0,1.0
2004-04-08,2.58,2.6,2.55,2.6,8800,2.58,2.6,2.55,2.6,8800,0.0,1.0
2004-04-12,2.5,2.58,2.45,2.58,9100,2.5,2.58,2.45,2.58,9100,0.0,1.0
2004-04-13,2.48,2.53,2.4,2.53,17600,2.48,2.53,2.4,2.53,17600,0.0,1.0
2004-04-14,2.5,2.52,2.45,2.52,16300,2.5,2.52,2.45,2.52,16300,0.0,1.0
2004-04-15,2.49,2.5,2.47,2.47,17300,2.49,2.5,2.47,2.47,17300,0.0,1.0
2004-04-16,2.59,2.59,2.49,2.5,26600,2.59,2.59,2.49,2.5,26600,0.0,1.0
2004-04-19,2.75,2.84,2.58,2.6,66800,2.75,2.84,2.58,2.6,66800,0.0,1.0
2004-04-20,2.79,2.85,2.75,2.84,40900,2.79,2.85,2.75,2.84,40900,0.0,1.0
2004-04-21,2.8,2.87,2.75,2.86,18900,2.8,2.87,2.75,2.86,18900,0.0,1.0
2004-04-22,2.82,2.84,2.8,2.82,24500,2.82,2.84,2.8,2.82,24500,0.0,1.0
2004-04-23,2.76,2.85,2.76,2.85,11900,2.76,2.85,2.76,2.85,11900,0.0,1.0
2004-04-26,2.78,2.82,2.75,2.8,18400,2.78,2.82,2.75,2.8,18400,0.0,1.0
2004-04-27,2.79,2.8,2.76,2.79,24700,2.79,2.8,2.76,2.79,24700,0.0,1.0
2004-04-28,2.8,2.82,2.77,2.78,20000,2.8,2.82,2.77,2.78,20000,0.0,1.0
2004-04-29,2.8,2.86,2.75,2.85,37000,2.8,2.86,2.75,2.85,37000,0.0,1.0
2004-04-30,2.71,2.8,2.71,2.8,36800,2.71,2.8,2.71,2.8,36800,0.0,1.0
2004-05-03,2.77,2.77,2.69,2.75,13100,2.77,2.77,2.69,2.75,13100,0.0,1.0
2004-05-04,2.73,2.77,2.7,2.77,15400,2.73,2.77,2.7,2.77,15400,0.0,1.0
2004-05-05,2.74,2.75,2.69,2.7,9500,2.74,2.75,2.69,2.7,9500,0.0,1.0
2004-05-06,2.69,2.7,2.67,2.7,3500,2.69,2.7,2.67,2.7,3500,0.0,1.0
2004-05-07,2.55,2.65,2.55,2.65,9900,2.55,2.65,2.55,2.65,9900,0.0,1.0
2004-05-10,2.6,2.6,2.53,2.57,15600,2.6,2.6,2.53,2.57,15600,0.0,1.0
2004-05-11,2.48,2.6,2.48,2.6,15100,2.48,2.6,2.48,2.6,15100,0.0,1.0
2004-05-12,2.59,2.59,2.5,2.53,6500,2.59,2.59,2.5,2.53,6500,0.0,1.0
2004-05-13,2.59,2.59,2.59,2.59,5300,2.59,2.59,2.59,2.59,5300,0.0,1.0
2004-05-14,2.6,2.61,2.59,2.61,1100,2.6,2.61,2.59,2.61,1100,0.0,1.0
2004-05-17,2.57,2.57,2.55,2.55,2900,2.57,2.57,2.55,2.55,2900,0.0,1.0
2004-05-18,2.47,2.57,2.37,2.57,11300,2.47,2.57,2.37,2.57,11300,0.0,1.0
2004-05-19,2.48,2.5,2.45,2.48,9700,2.48,2.5,2.45,2.48,9700,0.0,1.0
2004-05-20,2.44,2.45,2.4,2.45,4500,2.44,2.45,2.4,2.45,4500,0.0,1.0
2004-05-21,2.42,2.42,2.36,2.4,3500,2.42,2.42,2.36,2.4,3500,0.0,1.0
2004-05-24,2.35,2.4,2.25,2.32,16200,2.35,2.4,2.25,2.32,16200,0.0,1.0
2004-05-25,2.17,2.35,2.05,2.35,79800,2.17,2.35,2.05,2.35,79800,0.0,1.0
2004-05-26,2.19,2.25,2.19,2.2,17000,2.19,2.25,2.19,2.2,17000,0.0,1.0
2004-05-27,2.26,2.3,2.22,2.23,13700,2.26,2.3,2.22,2.23,13700,0.0,1.0
2004-05-28,2.45,2.45,2.27,2.27,46200,2.45,2.45,2.27,2.27,46200,0.0,1.0
2004-06-01,2.5,2.5,2.45,2.45,27100,2.5,2.5,2.45,2.45,27100,0.0,1.0
2004-06-02,2.5,2.5,2.45,2.47,31200,2.5,2.5,2.45,2.47,31200,0.0,1.0
2004-06-03,2.49,2.5,2.45,2.46,10300,2.49,2.5,2.45,2.46,10300,0.0,1.0
2004-06-04,2.47,2.55,2.47,2.5,2500,2.47,2.55,2.47,2.5,2500,0.0,1.0
2004-06-07,2.45,2.5,2.41,2.5,14400,2.45,2.5,2.41,2.5,14400,0.0,1.0
2004-06-08,2.37,2.45,2.37,2.45,3400,2.37,2.45,2.37,2.45,3400,0.0,1.0
2004-06-09,2.44,2.46,2.4,2.4,7900,2.44,2.46,2.4,2.4,7900,0.0,1.0
2004-06-10,2.4,2.43,2.4,2.43,2800,2.4,2.43,2.4,2.43,2800,0.0,1.0
2004-06-14,2.37,2.47,2.37,2.41,13500,2.37,2.47,2.37,2.41,13500,0.0,1.0
2004-06-15,2.46,2.46,2.34,2.39,14100,2.46,2.46,2.34,2.39,14100,0.0,1.0
2004-06-16,2.45,2.47,2.45,2.45,6600,2.45,2.47,2.45,2.45,6600,0.0,1.0
2004-06-17,2.61,2.61,2.45,2.45,22300,2.61,2.61,2.45,2.45,22300,0.0,1.0
2004-06-18,2.61,2.69,2.6,2.61,17800,2.61,2.69,2.6,2.61,17800,0.0,1.0
2004-06-21,2.56,2.68,2.55,2.65,10400,2.56,2.68,2.55,2.65,10400,0.0,1.0
2004-06-22,2.6,2.6,2.56,2.57,2000,2.6,2.6,2.56,2.57,2000,0.0,1.0
2004-06-23,2.61,2.7,2.58,2.6,16300,2.61,2.7,2.58,2.6,16300,0.0,1.0
2004-06-24,2.73,2.75,2.6,2.6,14800,2.73,2.75,2.6,2.6,14800,0.0,1.0
2004-06-25,2.69,2.73,2.69,2.73,6700,2.69,2.73,2.69,2.73,6700,0.0,1.0
2004-06-28,2.63,2.7,2.6,2.7,6000,2.63,2.7,2.6,2.7,6000,0.0,1.0
2004-06-29,2.59,2.6,2.58,2.6,3900,2.59,2.6,2.58,2.6,3900,0.0,1.0
2004-06-30,2.6,2.61,2.47,2.6,14500,2.6,2.61,2.47,2.6,14500,0.0,1.0
2004-07-01,2.7,2.75,2.6,2.6,6700,2.7,2.75,2.6,2.6,6700,0.0,1.0
2004-07-02,2.6,2.65,2.51,2.65,11300,2.6,2.65,2.51,2.65,11300,0.0,1.0
2004-07-06,2.49,2.6,2.48,2.6,25600,2.49,2.6,2.48,2.6,25600,0.0,1.0
2004-07-07,2.53,2.6,2.53,2.55,5300,2.53,2.6,2.53,2.55,5300,0.0,1.0
2004-07-08,2.6,2.64,2.48,2.48,2300,2.6,2.64,2.48,2.48,2300,0.0,1.0
2004-07-09,2.66,2.66,2.56,2.62,18500,2.66,2.66,2.56,2.62,18500,0.0,1.0
2004-07-12,2.66,2.75,2.65,2.65,12300,2.66,2.75,2.65,2.65,12300,0.0,1.0
2004-07-13,2.58,2.65,2.48,2.65,15900,2.58,2.65,2.48,2.65,15900,0.0,1.0
2004-07-14,2.46,2.57,2.45,2.5,6200,2.46,2.57,2.45,2.5,6200,0.0,1.0
2004-07-15,2.5,2.54,2.45,2.45,4800,2.5,2.54,2.45,2.45,4800,0.0,1.0
2004-07-16,2.54,2.54,2.47,2.47,8500,2.54,2.54,2.47,2.47,8500,0.0,1.0
2004-07-19,2.48,2.53,2.41,2.53,33300,2.48,2.53,2.41,2.53,33300,0.0,1.0
2004-07-20,2.42,2.48,2.41,2.48,6600,2.42,2.48,2.41,2.48,6600,0.0,1.0
2004-07-21,2.45,2.45,2.4,2.4,8500,2.45,2.45,2.4,2.4,8500,0.0,1.0
2004-07-22,2.41,2.45,2.4,2.45,13100,2.41,2.45,2.4,2.45,13100,0.0,1.0
2004-07-23,2.4,2.43,2.37,2.43,8300,2.4,2.43,2.37,2.43,8300,0.0,1.0
2004-07-26,2.33,2.37,2.25,2.37,27700,2.33,2.37,2.25,2.37,27700,0.0,1.0
2004-07-27,2.31,2.33,2.2,2.3,16500,2.31,2.33,2.2,2.3,16500,0.0,1.0
2004-07-28,2.31,2.34,2.31,2.32,11400,2.31,2.34,2.31,2.32,11400,0.0,1.0
2004-07-29,2.31,2.36,2.3,2.34,19800,2.31,2.36,2.3,2.34,19800,0.0,1.0
2004-07-30,2.36,2.36,2.31,2.32,6600,2.36,2.36,2.31,2.32,6600,0.0,1.0
2004-08-02,2.37,2.39,2.35,2.38,13400,2.37,2.39,2.35,2.38,13400,0.0,1.0
2004-08-03,2.12,2.34,2.12,2.34,35300,2.12,2.34,2.12,2.34,35300,0.0,1.0
2004-08-04,2.18,2.2,2.13,2.13,29800,2.18,2.2,2.13,2.13,29800,0.0,1.0
2004-08-05,2.1,2.2,2.1,2.18,9900,2.1,2.2,2.1,2.18,9900,0.0,1.0
2004-08-06,2.11,2.13,2.04,2.1,27500,2.11,2.13,2.04,2.1,27500,0.0,1.0
2004-08-09,2.09,2.11,2.09,2.1,3700,2.09,2.11,2.09,2.1,3700,0.0,1.0
2004-08-10,2.05,2.1,2.05,2.09,7500,2.05,2.1,2.05,2.09,7500,0.0,1.0
2004-08-11,2.07,2.09,2.03,2.05,13100,2.07,2.09,2.03,2.05,13100,0.0,1.0
2004-08-12,1.9,2.02,1.9,2.02,49300,1.9,2.02,1.9,2.02,49300,0.0,1.0
2004-08-13,1.71,1.95,1.71,1.95,52700,1.71,1.95,1.71,1.95,52700,0.0,1.0
2004-08-16,1.75,1.76,1.7,1.71,14900,1.75,1.76,1.7,1.71,14900,0.0,1.0
2004-08-17,1.81,1.82,1.71,1.71,7700,1.81,1.82,1.71,1.71,7700,0.0,1.0
2004-08-18,2.0,2.14,1.81,1.82,27900,2.0,2.14,1.81,1.82,27900,0.0,1.0
2004-08-19,2.03,2.1,2.03,2.1,12500,2.03,2.1,2.03,2.1,12500,0.0,1.0
2004-08-20,2.03,2.03,2.0,2.03,6000,2.03,2.03,2.0,2.03,6000,0.0,1.0
2004-08-23,2.01,2.02,2.01,2.02,3700,2.01,2.02,2.01,2.02,3700,0.0,1.0
2004-08-24,1.92,1.95,1.82,1.95,29700,1.92,1.95,1.82,1.95,29700,0.0,1.0
2004-08-25,1.9,1.93,1.89,1.91,4700,1.9,1.93,1.89,1.91,4700,0.0,1.0
2004-08-26,1.88,1.9,1.87,1.9,11700,1.88,1.9,1.87,1.9,11700,0.0,1.0
2004-08-27,1.88,1.89,1.88,1.89,2900,1.88,1.89,1.88,1.89,2900,0.0,1.0
2004-08-30,1.82,1.83,1.75,1.83,23100,1.82,1.83,1.75,1.83,23100,0.0,1.0
2004-08-31,1.75,1.8,1.7,1.77,64300,1.75,1.8,1.7,1.77,64300,0.0,1.0
2004-09-01,1.77,1.77,1.7,1.76,24200,1.77,1.77,1.7,1.76,24200,0.0,1.0
2004-09-02,1.74,1.82,1.74,1.76,25300,1.74,1.82,1.74,1.76,25300,0.0,1.0
2004-09-03,1.74,1.82,1.74,1.74,45200,1.74,1.82,1.74,1.74,45200,0.0,1.0
2004-09-07,1.69,1.7,1.64,1.7,86400,1.69,1.7,1.64,1.7,86400,0.0,1.0
2004-09-08,1.74,1.76,1.67,1.67,41500,1.74,1.76,1.67,1.67,41500,0.0,1.0
2004-09-09,1.79,1.8,1.72,1.72,9700,1.79,1.8,1.72,1.72,9700,0.0,1.0
2004-09-10,1.93,1.93,1.8,1.8,4300,1.93,1.93,1.8,1.8,4300,0.0,1.0
2004-09-13,1.97,1.98,1.9,1.95,17600,1.97,1.98,1.9,1.95,17600,0.0,1.0
2004-09-14,1.96,1.97,1.95,1.97,4000,1.96,1.97,1.95,1.97,4000,0.0,1.0
2004-09-15,1.85,1.88,1.85,1.86,12500,1.85,1.88,1.85,1.86,12500,0.0,1.0
2004-09-16,1.88,1.88,1.85,1.86,2800,1.88,1.88,1.85,1.86,2800,0.0,1.0
2004-09-17,1.85,1.85,1.82,1.85,4600,1.85,1.85,1.82,1.85,4600,0.0,1.0
2004-09-20,1.78,1.83,1.76,1.82,8300,1.78,1.83,1.76,1.82,8300,0.0,1.0
2004-09-21,1.76,1.79,1.75,1.76,4000,1.76,1.79,1.75,1.76,4000,0.0,1.0
2004-09-22,1.75,1.76,1.75,1.75,9200,1.75,1.76,1.75,1.75,9200,0.0,1.0
2004-09-23,1.75,1.84,1.75,1.77,8400,1.75,1.84,1.75,1.77,8400,0.0,1.0
2004-09-24,1.78,1.78,1.72,1.78,11200,1.78,1.78,1.72,1.78,11200,0.0,1.0
2004-09-27,1.83,1.94,1.8,1.8,11700,1.83,1.94,1.8,1.8,11700,0.0,1.0
2004-09-28,1.87,1.87,1.85,1.85,7800,1.87,1.87,1.85,1.85,7800,0.0,1.0
2004-09-29,1.85,1.88,1.85,1.88,5000,1.85,1.88,1.85,1.88,5000,0.0,1.0
2004-09-30,1.87,1.92,1.86,1.86,5400,1.87,1.92,1.86,1.86,5400,0.0,1.0
2004-10-01,1.88,1.9,1.88,1.9,4200,1.88,1.9,1.88,1.9,4200,0.0,1.0
2004-10-04,1.88,1.9,1.88,1.88,2300,1.88,1.9,1.88,1.88,2300,0.0,1.0
2004-10-05,1.85,1.87,1.75,1.87,13500,1.85,1.87,1.75,1.87,13500,0.0,1.0
2004-10-06,1.79,1.8,1.71,1.76,24400,1.79,1.8,1.71,1.76,24400,0.0,1.0
2004-10-07,1.73,1.75,1.73,1.75,10100,1.73,1.75,1.73,1.75,10100,0.0,1.0
2004-10-08,1.74,1.78,1.74,1.74,13800,1.74,1.78,1.74,1.74,13800,0.0,1.0
2004-10-11,1.78,1.85,1.77,1.8,18000,1.78,1.85,1.77,1.8,18000,0.0,1.0
2004-10-12,1.81,1.81,1.76,1.78,3900,1.81,1.81,1.76,1.78,3900,0.0,1.0
2004-10-13,1.8,1.8,1.8,1.8,2000,1.8,1.8,1.8,1.8,2000,0.0,1.0
2004-10-14,1.8,1.81,1.8,1.81,1600,1.8,1.81,1.8,1.81,1600,0.0,1.0
2004-10-15,1.85,1.85,1.82,1.82,9600,1.85,1.85,1.82,1.82,9600,0.0,1.0
2004-10-18,1.85,1.85,1.85,1.85,800,1.85,1.85,1.85,1.85,800,0.0,1.0
2004-10-19,1.85,1.88,1.85,1.87,11600,1.85,1.88,1.85,1.87,11600,0.0,1.0
2004-10-20,1.88,1.9,1.85,1.85,6500,1.88,1.9,1.85,1.85,6500,0.0,1.0
2004-10-21,1.95,1.98,1.89,1.89,14300,1.95,1.98,1.89,1.89,14300,0.0,1.0
2004-10-22,1.95,1.96,1.94,1.94,3300,1.95,1.96,1.94,1.94,3300,0.0,1.0
2004-10-25,1.88,1.95,1.87,1.95,38600,1.88,1.95,1.87,1.95,38600,0.0,1.0
2004-10-26,1.88,1.88,1.87,1.88,800,1.88,1.88,1.87,1.88,800,0.0,1.0
2004-10-27,1.85,1.88,1.84,1.88,40600,1.85,1.88,1.84,1.88,40600,0.0,1.0
2004-10-28,1.85,1.85,1.84,1.85,10700,1.85,1.85,1.84,1.85,10700,0.0,1.0
2004-10-29,1.85,1.85,1.84,1.85,14600,1.85,1.85,1.84,1.85,14600,0.0,1.0
2004-11-01,1.85,1.85,1.8,1.85,19400,1.85,1.85,1.8,1.85,19400,0.0,1.0
2004-11-02,1.85,1.85,1.82,1.85,8700,1.85,1.85,1.82,1.85,8700,0.0,1.0
2004-11-03,1.84,1.85,1.81,1.81,11300,1.84,1.85,1.81,1.81,11300,0.0,1.0
2004-11-04,1.89,1.9,1.84,1.86,45700,1.89,1.9,1.84,1.86,45700,0.0,1.0
2004-11-05,1.84,1.86,1.84,1.85,18200,1.84,1.86,1.84,1.85,18200,0.0,1.0
2004-11-08,1.8,1.8,1.79,1.8,6900,1.8,1.8,1.79,1.8,6900,0.0,1.0
2004-11-09,1.75,1.8,1.75,1.79,25200,1.75,1.8,1.75,1.79,25200,0.0,1.0
2004-11-10,1.8,1.85,1.79,1.8,18600,1.8,1.85,1.79,1.8,18600,0.0,1.0
2004-11-11,1.84,1.85,1.83,1.84,9900,1.84,1.85,1.83,1.84,9900,0.0,1.0
2004-11-12,1.84,1.85,1.83,1.85,5500,1.84,1.85,1.83,1.85,5500,0.0,1.0
2004-11-15,1.84,1.85,1.84,1.84,22900,1.84,1.85,1.84,1.84,22900,0.0,1.0
2004-11-16,1.82,1.85,1.82,1.85,3700,1.82,1.85,1.82,1.85,3700,0.0,1.0
2004-11-17,1.83,1.84,1.82,1.84,8400,1.83,1.84,1.82,1.84,8400,0.0,1.0
2004-11-18,1.82,1.83,1.81,1.82,4300,1.82,1.83,1.81,1.82,4300,0.0,1.0
2004-11-19,1.76,1.82,1.75,1.82,13100,1.76,1.82,1.75,1.82,13100,0.0,1.0
2004-11-22,1.77,1.77,1.76,1.76,1000,1.77,1.77,1.76,1.76,1000,0.0,1.0
2004-11-23,1.72,1.77,1.7,1.77,14600,1.72,1.77,1.7,1.77,14600,0.0,1.0
2004-11-24,1.68,1.72,1.61,1.7,27800,1.68,1.72,1.61,1.7,27800,0.0,1.0
2004-11-26,1.64,1.69,1.62,1.65,23900,1.64,1.69,1.62,1.65,23900,0.0,1.0
2004-11-29,1.79,1.94,1.65,1.65,161500,1.79,1.94,1.65,1.65,161500,0.0,1.0
2004-11-30,1.99,2.1,1.84,1.89,108400,1.99,2.1,1.84,1.89,108400,0.0,1.0
2004-12-01,2.1,2.3,2.0,2.0,150700,2.1,2.3,2.0,2.0,150700,0.0,1.0
2004-12-02,2.08,2.12,2.07,2.1,44000,2.08,2.12,2.07,2.1,44000,0.0,1.0
2004-12-03,2.0,2.09,1.99,2.09,97400,2.0,2.09,1.99,2.09,97400,0.0,1.0
2004-12-06,2.0,2.05,1.99,2.05,69500,2.0,2.05,1.99,2.05,69500,0.0,1.0
2004-12-07,2.1,2.11,2.0,2.0,57800,2.1,2.11,2.0,2.0,57800,0.0,1.0
2004-12-08,2.16,2.2,2.05,2.05,25000,2.16,2.2,2.05,2.05,25000,0.0,1.0
2004-12-09,2.3,2.34,2.21,2.3,64100,2.3,2.34,2.21,2.3,64100,0.0,1.0
2004-12-10,2.65,2.78,2.39,2.4,121300,2.65,2.78,2.39,2.4,121300,0.0,1.0
2004-12-13,2.61,2.8,2.6,2.71,134700,2.61,2.8,2.6,2.71,134700,0.0,1.0
2004-12-14,2.36,2.68,2.3,2.6,87100,2.36,2.68,2.3,2.6,87100,0.0,1.0
2004-12-15,2.29,2.4,2.25,2.4,19400,2.29,2.4,2.25,2.4,19400,0.0,1.0
2004-12-16,2.15,2.33,2.14,2.27,28900,2.15,2.33,2.14,2.27,28900,0.0,1.0
2004-12-17,2.1,2.15,2.02,2.11,25500,2.1,2.15,2.02,2.11,25500,0.0,1.0
2004-12-20,2.35,2.5,2.1,2.1,41300,2.35,2.5,2.1,2.1,41300,0.0,1.0
2004-12-21,2.35,2.419,2.3,2.34,23800,2.35,2.419,2.3,2.34,23800,0.0,1.0
2004-12-22,2.42,2.47,2.37,2.37,32200,2.42,2.47,2.37,2.37,32200,0.0,1.0
2004-12-23,2.54,2.6,2.47,2.47,44900,2.54,2.6,2.47,2.47,44900,0.0,1.0
2004-12-27,2.65,2.67,2.58,2.6,35800,2.65,2.67,2.58,2.6,35800,0.0,1.0
2004-12-28,2.59,2.74,2.55,2.67,49000,2.59,2.74,2.55,2.67,49000,0.0,1.0
2004-12-29,2.55,2.56,2.54,2.55,14900,2.55,2.56,2.54,2.55,14900,0.0,1.0
2004-12-30,2.53,2.55,2.5,2.54,19100,2.53,2.55,2.5,2.54,19100,0.0,1.0
2004-12-31,2.44,2.63,2.4,2.54,30100,2.44,2.63,2.4,2.54,30100,0.0,1.0
2005-01-03,2.45,2.48,2.4,2.4,13400,2.45,2.48,2.4,2.4,13400,0.0,1.0
2005-01-04,2.47,2.5,2.44,2.45,9600,2.47,2.5,2.44,2.45,9600,0.0,1.0
2005-01-05,2.51,2.56,2.46,2.46,9600,2.51,2.56,2.46,2.46,9600,0.0,1.0
2005-01-06,2.48,2.52,2.47,2.52,5400,2.48,2.52,2.47,2.52,5400,0.0,1.0
2005-01-07,2.45,2.52,2.45,2.48,19700,2.45,2.52,2.45,2.48,19700,0.0,1.0
2005-01-10,2.49,2.49,2.43,2.45,26700,2.49,2.49,2.43,2.45,26700,0.0,1.0
2005-01-11,2.5,2.5,2.44,2.47,16700,2.5,2.5,2.44,2.47,16700,0.0,1.0
2005-01-12,2.45,2.55,2.43,2.5,28800,2.45,2.55,2.43,2.5,28800,0.0,1.0
2005-01-13,2.45,2.47,2.44,2.47,10800,2.45,2.47,2.44,2.47,10800,0.0,1.0
2005-01-14,2.48,2.48,2.46,2.47,9000,2.48,2.48,2.46,2.47,9000,0.0,1.0
2005-01-18,2.47,2.48,2.47,2.48,6600,2.47,2.48,2.47,2.48,6600,0.0,1.0
2005-01-19,2.5,2.53,2.45,2.47,15500,2.5,2.53,2.45,2.47,15500,0.0,1.0
2005-01-20,2.48,2.5,2.45,2.5,5900,2.48,2.5,2.45,2.5,5900,0.0,1.0
2005-01-21,2.47,2.49,2.45,2.45,10500,2.47,2.49,2.45,2.45,10500,0.0,1.0
2005-01-24,2.45,2.49,2.45,2.49,24900,2.45,2.49,2.45,2.49,24900,0.0,1.0
2005-01-25,2.43,2.46,2.4,2.45,8700,2.43,2.46,2.4,2.45,8700,0.0,1.0
2005-01-26,2.35,2.4,2.31,2.4,16500,2.35,2.4,2.31,2.4,16500,0.0,1.0
2005-01-27,2.34,2.35,2.25,2.35,12700,2.34,2.35,2.25,2.35,12700,0.0,1.0
2005-01-28,2.26,2.36,2.25,2.34,37700,2.26,2.36,2.25,2.34,37700,0.0,1.0
2005-01-31,2.42,2.49,2.26,2.26,17400,2.42,2.49,2.26,2.26,17400,0.0,1.0
2005-02-01,2.31,2.46,2.31,2.42,43000,2.31,2.46,2.31,2.42,43000,0.0,1.0
2005-02-02,2.35,2.36,2.25,2.25,27100,2.35,2.36,2.25,2.25,27100,0.0,1.0
2005-02-03,2.34,2.35,2.3,2.35,8400,2.34,2.35,2.3,2.35,8400,0.0,1.0
2005-02-04,2.35,2.39,2.33,2.34,9900,2.35,2.39,2.33,2.34,9900,0.0,1.0
2005-02-07,2.37,2.39,2.35,2.38,11700,2.37,2.39,2.35,2.38,11700,0.0,1.0
2005-02-08,2.36,2.38,2.3,2.38,18900,2.36,2.38,2.3,2.38,18900,0.0,1.0
2005-02-09,2.4,2.41,2.38,2.41,21200,2.4,2.41,2.38,2.41,21200,0.0,1.0
2005-02-10,2.4,2.42,2.35,2.42,12700,2.4,2.42,2.35,2.42,12700,0.0,1.0
2005-02-11,2.47,2.48,2.41,2.41,36500,2.47,2.48,2.41,2.41,36500,0.0,1.0
2005-02-14,2.47,2.49,2.46,2.49,52300,2.47,2.49,2.46,2.49,52300,0.0,1.0
2005-02-15,2.46,2.5,2.45,2.5,7100,2.46,2.5,2.45,2.5,7100,0.0,1.0
2005-02-16,2.47,2.48,2.42,2.46,8400,2.47,2.48,2.42,2.46,8400,0.0,1.0
2005-02-17,2.47,2.47,2.45,2.45,6500,2.47,2.47,2.45,2.45,6500,0.0,1.0
2005-02-18,2.49,2.49,2.45,2.45,17600,2.49,2.49,2.45,2.45,17600,0.0,1.0
2005-02-22,2.48,2.4804,2.45,2.48,12300,2.48,2.4804,2.45,2.48,12300,0.0,1.0
2005-02-23,2.53,2.8,2.45,2.45,169200,2.53,2.8,2.45,2.45,169200,0.0,1.0
2005-02-24,2.5,2.55,2.49,2.53,27400,2.5,2.55,2.49,2.53,27400,0.0,1.0
2005-02-25,2.55,2.56,2.5,2.52,11900,2.55,2.56,2.5,2.52,11900,0.0,1.0
2005-02-28,2.59,2.66,2.55,2.55,24600,2.59,2.66,2.55,2.55,24600,0.0,1.0
2005-03-01,2.64,2.7,2.62,2.62,22200,2.64,2.7,2.62,2.62,22200,0.0,1.0
2005-03-02,2.69,2.73,2.67,2.69,43500,2.69,2.73,2.67,2.69,43500,0.0,1.0
2005-03-03,2.66,2.7,2.61,2.7,24600,2.66,2.7,2.61,2.7,24600,0.0,1.0
2005-03-04,2.66,2.83,2.63,2.66,27100,2.66,2.83,2.63,2.66,27100,0.0,1.0
2005-03-07,2.64,2.71,2.6,2.7,15900,2.64,2.71,2.6,2.7,15900,0.0,1.0
2005-03-08,2.6,2.68,2.58,2.68,14500,2.6,2.68,2.58,2.68,14500,0.0,1.0
2005-03-09,2.58,2.62,2.52,2.58,18500,2.58,2.62,2.52,2.58,18500,0.0,1.0
2005-03-10,2.5,2.6,2.4,2.5,36200,2.5,2.6,2.4,2.5,36200,0.0,1.0
2005-03-11,2.44,2.49,2.41,2.49,4300,2.44,2.49,2.41,2.49,4300,0.0,1.0
2005-03-14,2.45,2.5,2.4,2.48,18200,2.45,2.5,2.4,2.48,18200,0.0,1.0
2005-03-15,2.42,2.48,2.4,2.48,15500,2.42,2.48,2.4,2.48,15500,0.0,1.0
2005-03-16,2.4,2.5,2.4,2.4,10300,2.4,2.5,2.4,2.4,10300,0.0,1.0
2005-03-17,2.45,2.45,2.4,2.4,4800,2.45,2.45,2.4,2.4,4800,0.0,1.0
2005-03-18,2.33,2.41,2.3,2.41,31100,2.33,2.41,2.3,2.41,31100,0.0,1.0
2005-03-21,2.3,2.33,2.26,2.33,14100,2.3,2.33,2.26,2.33,14100,0.0,1.0
2005-03-22,2.33,2.35,2.27,2.35,3100,2.33,2.35,2.27,2.35,3100,0.0,1.0
2005-03-23,2.28,2.3,2.24,2.3,15300,2.28,2.3,2.24,2.3,15300,0.0,1.0
2005-03-24,2.29,2.3,2.25,2.25,6400,2.29,2.3,2.25,2.25,6400,0.0,1.0
2005-03-28,2.33,2.35,2.3,2.3,4100,2.33,2.35,2.3,2.3,4100,0.0,1.0
2005-03-29,2.28,2.3,2.25,2.3,7900,2.28,2.3,2.25,2.3,7900,0.0,1.0
2005-03-30,2.28,2.28,2.22,2.25,12000,2.28,2.28,2.22,2.25,12000,0.0,1.0
2005-03-31,2.3,2.3,2.27,2.27,2200,2.3,2.3,2.27,2.27,2200,0.0,1.0
2005-04-01,2.3,2.32,2.29,2.3,12200,2.3,2.32,2.29,2.3,12200,0.0,1.0
2005-04-04,2.29,2.3,2.26,2.3,5800,2.29,2.3,2.26,2.3,5800,0.0,1.0
2005-04-05,2.3,2.3,2.25,2.25,7600,2.3,2.3,2.25,2.25,7600,0.0,1.0
2005-04-06,2.25,2.25,2.25,2.25,13500,2.25,2.25,2.25,2.25,13500,0.0,1.0
2005-04-07,2.25,2.27,2.23,2.23,8400,2.25,2.27,2.23,2.23,8400,0.0,1.0
2005-04-08,2.31,2.37,2.25,2.25,9400,2.31,2.37,2.25,2.25,9400,0.0,1.0
2005-04-11,2.29,2.35,2.29,2.3,13800,2.29,2.35,2.29,2.3,13800,0.0,1.0
2005-04-12,2.3,2.35,2.28,2.35,13400,2.3,2.35,2.28,2.35,13400,0.0,1.0
2005-04-13,3.2,4.05,2.8,2.8,967700,3.2,4.05,2.8,2.8,967700,0.0,1.0
2005-04-14,2.93,3.25,2.75,3.2,315700,2.93,3.25,2.75,3.2,315700,0.0,1.0
2005-04-15,2.83,3.05,2.75,3.0,98900,2.83,3.05,2.75,3.0,98900,0.0,1.0
2005-04-18,3.03,3.07,2.7,2.93,158400,3.03,3.07,2.7,2.93,158400,0.0,1.0
2005-04-19,3.26,3.65,3.0,3.07,549600,3.26,3.65,3.0,3.07,549600,0.0,1.0
2005-04-20,3.35,3.5,3.25,3.27,192000,3.35,3.5,3.25,3.27,192000,0.0,1.0
2005-04-21,3.53,3.61,3.36,3.36,239600,3.53,3.61,3.36,3.36,239600,0.0,1.0
2005-04-22,3.48,3.75,3.45,3.6,219500,3.48,3.75,3.45,3.6,219500,0.0,1.0
2005-04-25,3.61,3.62,3.52,3.59,96600,3.61,3.62,3.52,3.59,96600,0.0,1.0
2005-04-26,3.96,3.97,3.75,3.9,248800,3.96,3.97,3.75,3.9,248800,0.0,1.0
2005-04-27,3.952,4.11,3.8,4.0,181800,3.952,4.11,3.8,4.0,181800,0.0,1.0
2005-04-28,3.9,4.04,3.51,4.04,131300,3.9,4.04,3.51,4.04,131300,0.0,1.0
2005-04-29,3.79,3.95,3.75,3.95,79700,3.79,3.95,3.75,3.95,79700,0.0,1.0
2005-05-02,3.59,3.85,3.58,3.85,62300,3.59,3.85,3.58,3.85,62300,0.0,1.0
2005-05-03,3.53,3.58,3.4,3.58,121400,3.53,3.58,3.4,3.58,121400,0.0,1.0
2005-05-04,3.54,3.6,3.43,3.43,67000,3.54,3.6,3.43,3.43,67000,0.0,1.0
2005-05-05,3.52,3.59,3.43,3.54,52700,3.52,3.59,3.43,3.54,52700,0.0,1.0
2005-05-06,3.58,3.58,3.51,3.51,43100,3.58,3.58,3.51,3.51,43100,0.0,1.0
2005-05-09,3.93,3.98,3.65,3.65,165500,3.93,3.98,3.65,3.65,165500,0.0,1.0
2005-05-10,3.96,4.09,3.91,3.97,180600,3.96,4.09,3.91,3.97,180600,0.0,1.0
2005-05-11,4.0,4.02,3.95,3.95,38900,4.0,4.02,3.95,3.95,38900,0.0,1.0
2005-05-12,4.14,4.3,4.0,4.06,157000,4.14,4.3,4.0,4.06,157000,0.0,1.0
2005-05-13,4.04,4.29,4.02,4.24,78500,4.04,4.29,4.02,4.24,78500,0.0,1.0
2005-05-16,4.0,4.1,3.9,4.1,95200,4.0,4.1,3.9,4.1,95200,0.0,1.0
2005-05-17,4.0,4.0,3.91,3.92,40800,4.0,4.0,3.91,3.92,40800,0.0,1.0
2005-05-18,4.19,4.28,4.0,4.0,109600,4.19,4.28,4.0,4.0,109600,0.0,1.0
2005-05-19,4.47,4.62,4.24,4.24,239100,4.47,4.62,4.24,4.24,239100,0.0,1.0
2005-05-20,4.95,4.96,4.5,4.5,300100,4.95,4.96,4.5,4.5,300100,0.0,1.0
2005-05-23,6.09,6.29,4.95,4.95,708900,6.09,6.29,4.95,4.95,708900,0.0,1.0
2005-05-24,6.15,6.15,5.8,6.0,559200,6.15,6.15,5.8,6.0,559200,0.0,1.0
2005-05-25,6.84,6.85,6.15,6.15,353400,6.84,6.85,6.15,6.15,353400,0.0,1.0
2005-05-26,6.41,7.13,6.05,6.94,652800,6.41,7.13,6.05,6.94,652800,0.0,1.0
2005-05-27,6.43,6.48,6.2,6.25,155400,6.43,6.48,6.2,6.25,155400,0.0,1.0
2005-05-31,6.2,6.7,6.03,6.45,187700,6.2,6.7,6.03,6.45,187700,0.0,1.0
2005-06-01,6.15,6.15,5.8004,6.15,338700,6.15,6.15,5.8004,6.15,338700,0.0,1.0
2005-06-02,6.56,6.58,6.1907,6.3,228100,6.56,6.58,6.1907,6.3,228100,0.0,1.0
2005-06-03,6.62,6.68,6.24,6.55,145900,6.62,6.68,6.24,6.55,145900,0.0,1.0
2005-06-06,6.78,7.1,6.45,6.57,267000,6.78,7.1,6.45,6.57,267000,0.0,1.0
2005-06-07,7.42,7.5,6.84,6.84,277200,7.42,7.5,6.84,6.84,277200,0.0,1.0
2005-06-08,7.65,7.75,7.45,7.45,234400,7.65,7.75,7.45,7.45,234400,0.0,1.0
2005-06-09,7.44,7.85,7.06,7.66,181400,7.44,7.85,7.06,7.66,181400,0.0,1.0
2005-06-10,7.15,7.25,7.1,7.1,146800,7.15,7.25,7.1,7.1,146800,0.0,1.0
2005-06-13,6.76,7.08,6.65,7.06,274400,6.76,7.08,6.65,7.06,274400,0.0,1.0
2005-06-14,6.85,6.97,6.75,6.75,89000,6.85,6.97,6.75,6.75,89000,0.0,1.0
2005-06-15,7.02,7.23,6.92,6.95,103200,7.02,7.23,6.92,6.95,103200,0.0,1.0
2005-06-16,7.2,7.28,7.1,7.1,77600,7.2,7.28,7.1,7.1,77600,0.0,1.0
2005-06-17,7.38,7.45,7.1,7.25,88600,7.38,7.45,7.1,7.25,88600,0.0,1.0
2005-06-20,7.33,7.5,7.21,7.43,95100,7.33,7.5,7.21,7.43,95100,0.0,1.0
2005-06-21,7.55,7.65,7.37,7.37,56000,7.55,7.65,7.37,7.37,56000,0.0,1.0
2005-06-22,7.76,7.9,7.6,7.6,164100,7.76,7.9,7.6,7.6,164100,0.0,1.0
2005-06-23,7.83,8.1,7.71,7.75,233400,7.83,8.1,7.71,7.75,233400,0.0,1.0
2005-06-24,7.63,7.88,7.61,7.85,118200,7.63,7.88,7.61,7.85,118200,0.0,1.0
2005-06-27,7.0,7.3,6.6,7.3,359600,7.0,7.3,6.6,7.3,359600,0.0,1.0
2005-06-28,7.58,7.6,6.75,6.75,161200,7.58,7.6,6.75,6.75,161200,0.0,1.0
2005-06-29,7.59,7.74,7.43,7.59,94200,7.59,7.74,7.43,7.59,94200,0.0,1.0
2005-06-30,7.62,7.8,7.56,7.6,77300,7.62,7.8,7.56,7.6,77300,0.0,1.0
2005-07-01,7.83,7.9,7.7,7.7,88400,7.83,7.9,7.7,7.7,88400,0.0,1.0
2005-07-05,7.84,8.0,7.8,7.9,51500,7.84,8.0,7.8,7.9,51500,0.0,1.0
2005-07-06,7.85,8.0,7.76,7.8,81300,7.85,8.0,7.76,7.8,81300,0.0,1.0
2005-07-07,7.7,7.88,7.5,7.88,67300,7.7,7.88,7.5,7.88,67300,0.0,1.0
2005-07-08,7.75,7.75,7.5,7.75,51200,7.75,7.75,7.5,7.75,51200,0.0,1.0
2005-07-11,7.62,7.89,7.41,7.78,82800,7.62,7.89,7.41,7.78,82800,0.0,1.0
2005-07-12,6.46,7.2,6.3,7.2,470600,6.46,7.2,6.3,7.2,470600,0.0,1.0
2005-07-13,6.87,6.89,6.45,6.46,182300,6.87,6.89,6.45,6.46,182300,0.0,1.0
2005-07-14,6.9,7.03,6.7,7.0,101900,6.9,7.03,6.7,7.0,101900,0.0,1.0
2005-07-15,6.77,6.95,6.36,6.9,81900,6.77,6.95,6.36,6.9,81900,0.0,1.0
2005-07-18,6.61,6.75,6.35,6.75,83100,6.61,6.75,6.35,6.75,83100,0.0,1.0
2005-07-19,6.98,6.99,6.51,6.51,62500,6.98,6.99,6.51,6.51,62500,0.0,1.0
2005-07-20,6.78,6.9,6.71,6.9,56000,6.78,6.9,6.71,6.9,56000,0.0,1.0
2005-07-21,6.86,6.9,6.73,6.73,33900,6.86,6.9,6.73,6.73,33900,0.0,1.0
2005-07-22,6.93,6.93,6.81,6.83,65100,6.93,6.93,6.81,6.83,65100,0.0,1.0
2005-07-25,6.9,6.99,6.84,6.9,30500,6.9,6.99,6.84,6.9,30500,0.0,1.0
2005-07-26,7.08,7.09,6.87,6.9,34100,7.08,7.09,6.87,6.9,34100,0.0,1.0
2005-07-27,7.53,7.53,7.08,7.1,38900,7.53,7.53,7.08,7.1,38900,0.0,1.0
2005-07-28,7.31,7.48,7.18,7.48,34000,7.31,7.48,7.18,7.48,34000,0.0,1.0
2005-07-29,7.31,7.34,7.14,7.31,61000,7.31,7.34,7.14,7.31,61000,0.0,1.0
2005-08-01,7.16,7.3,7.03,7.3,50100,7.16,7.3,7.03,7.3,50100,0.0,1.0
2005-08-02,7.06,7.3,7.03,7.15,45000,7.06,7.3,7.03,7.15,45000,0.0,1.0
2005-08-03,7.05,7.1,6.99,7.05,50400,7.05,7.1,6.99,7.05,50400,0.0,1.0
2005-08-04,7.26,7.26,7.0,7.1,83000,7.26,7.26,7.0,7.1,83000,0.0,1.0
2005-08-05,7.26,7.5,7.1,7.45,52600,7.26,7.5,7.1,7.45,52600,0.0,1.0
2005-08-08,7.08,7.27,7.05,7.2,33100,7.08,7.27,7.05,7.2,33100,0.0,1.0
2005-08-09,6.9,7.1,6.75,7.05,70200,6.9,7.1,6.75,7.05,70200,0.0,1.0
2005-08-10,7.13,7.2,6.9,6.94,53500,7.13,7.2,6.9,6.94,53500,0.0,1.0
2005-08-11,7.02,7.1,6.7,6.7,306000,7.02,7.1,6.7,6.7,306000,0.0,1.0
2005-08-12,7.0,7.1,6.97,7.02,60800,7.0,7.1,6.97,7.02,60800,0.0,1.0
2005-08-15,6.98,7.0,6.79,6.93,37300,6.98,7.0,6.79,6.93,37300,0.0,1.0
2005-08-16,7.0,7.0,6.9,6.95,26600,7.0,7.0,6.9,6.95,26600,0.0,1.0
2005-08-17,7.05,7.05,6.8,6.95,27000,7.05,7.05,6.8,6.95,27000,0.0,1.0
2005-08-18,7.11,7.17,7.0,7.08,16500,7.11,7.17,7.0,7.08,16500,0.0,1.0
2005-08-19,7.03,7.03,6.91,7.03,23700,7.03,7.03,6.91,7.03,23700,0.0,1.0
2005-08-22,6.98,7.06,6.92,7.04,39400,6.98,7.06,6.92,7.04,39400,0.0,1.0
2005-08-23,7.26,7.35,6.9,6.92,67700,7.26,7.35,6.9,6.92,67700,0.0,1.0
2005-08-24,7.05,7.23,7.05,7.2,12900,7.05,7.23,7.05,7.2,12900,0.0,1.0
2005-08-25,7.07,7.14,7.0,7.0,28500,7.07,7.14,7.0,7.0,28500,0.0,1.0
2005-08-26,7.01,7.1,7.01,7.05,23600,7.01,7.1,7.01,7.05,23600,0.0,1.0
2005-08-29,7.1,7.11,6.97,7.11,17100,7.1,7.11,6.97,7.11,17100,0.0,1.0
2005-08-30,7.02,7.1,6.96,7.1,16100,7.02,7.1,6.96,7.1,16100,0.0,1.0
2005-08-31,7.0,7.06,6.75,7.0,88300,7.0,7.06,6.75,7.0,88300,0.0,1.0
2005-09-01,6.91,6.95,6.76,6.95,37200,6.91,6.95,6.76,6.95,37200,0.0,1.0
2005-09-02,7.01,7.04,6.9,6.9,41500,7.01,7.04,6.9,6.9,41500,0.0,1.0
2005-09-06,7.04,7.1,6.95,6.95,13500,7.04,7.1,6.95,6.95,13500,0.0,1.0
2005-09-07,7.05,7.06,6.93,7.0,11100,7.05,7.06,6.93,7.0,11100,0.0,1.0
2005-09-08,7.0,7.03,6.97,6.97,4100,7.0,7.03,6.97,6.97,4100,0.0,1.0
2005-09-09,7.02,7.07,6.85,6.99,65700,7.02,7.07,6.85,6.99,65700,0.0,1.0
2005-09-12,7.04,7.05,6.95,7.0,47400,7.04,7.05,6.95,7.0,47400,0.0,1.0
2005-09-13,6.88,6.98,6.83,6.92,40500,6.88,6.98,6.83,6.92,40500,0.0,1.0
2005-09-14,6.88,7.0,6.85,6.89,19400,6.88,7.0,6.85,6.89,19400,0.0,1.0
2005-09-15,6.92,6.92,6.85,6.85,7000,6.92,6.92,6.85,6.85,7000,0.0,1.0
2005-09-16,7.04,7.04,6.85,6.85,29200,7.04,7.04,6.85,6.85,29200,0.0,1.0
2005-09-19,7.02,7.05,6.79,6.79,40700,7.02,7.05,6.79,6.79,40700,0.0,1.0
2005-09-20,7.14,7.14,7.0,7.05,47400,7.14,7.14,7.0,7.05,47400,0.0,1.0
2005-09-21,7.08,7.14,7.04,7.14,40800,7.08,7.14,7.04,7.14,40800,0.0,1.0
2005-09-22,7.17,7.25,7.0,7.08,22600,7.17,7.25,7.0,7.08,22600,0.0,1.0
2005-09-23,7.25,7.25,6.9,7.1,50000,7.25,7.25,6.9,7.1,50000,0.0,1.0
2005-09-26,7.05,7.35,6.95,7.25,54500,7.05,7.35,6.95,7.25,54500,0.0,1.0
2005-09-27,7.14,7.15,7.0,7.01,21800,7.14,7.15,7.0,7.01,21800,0.0,1.0
2005-09-28,7.14,7.2,7.06,7.14,33100,7.14,7.2,7.06,7.14,33100,0.0,1.0
2005-09-29,7.14,7.2,7.1,7.14,18400,7.14,7.2,7.1,7.14,18400,0.0,1.0
2005-09-30,7.14,7.2,7.11,7.13,35900,7.14,7.2,7.11,7.13,35900,0.0,1.0
2005-10-03,7.16,7.21,7.14,7.15,34000,7.16,7.21,7.14,7.15,34000,0.0,1.0
2005-10-04,7.21,7.33,7.14,7.14,72700,7.21,7.33,7.14,7.14,72700,0.0,1.0
2005-10-05,7.05,7.25,7.0,7.23,47400,7.05,7.25,7.0,7.23,47400,0.0,1.0
2005-10-06,7.06,7.15,7.03,7.03,112400,7.06,7.15,7.03,7.03,112400,0.0,1.0
2005-10-07,7.09,7.16,6.94,7.06,41100,7.09,7.16,6.94,7.06,41100,0.0,1.0
2005-10-10,7.12,7.15,7.05,7.05,36500,7.12,7.15,7.05,7.05,36500,0.0,1.0
2005-10-11,7.12,7.15,7.07,7.12,40400,7.12,7.15,7.07,7.12,40400,0.0,1.0
2005-10-12,7.14,7.19,7.12,7.16,18400,7.14,7.19,7.12,7.16,18400,0.0,1.0
2005-10-13,7.02,7.18,6.95,7.18,30700,7.02,7.18,6.95,7.18,30700,0.0,1.0
2005-10-14,7.08,7.17,7.05,7.08,34000,7.08,7.17,7.05,7.08,34000,0.0,1.0
2005-10-17,6.93,7.0,6.9,6.95,26800,6.93,7.0,6.9,6.95,26800,0.0,1.0
2005-10-18,6.91,6.94,6.85,6.9,22200,6.91,6.94,6.85,6.9,22200,0.0,1.0
2005-10-19,6.84,6.9,6.81,6.88,17000,6.84,6.9,6.81,6.88,17000,0.0,1.0
2005-10-20,6.85,6.9,6.79,6.85,21600,6.85,6.9,6.79,6.85,21600,0.0,1.0
2005-10-21,6.76,6.94,6.61,6.9,127500,6.76,6.94,6.61,6.9,127500,0.0,1.0
2005-10-24,6.55,6.75,6.44,6.75,31000,6.55,6.75,6.44,6.75,31000,0.0,1.0
2005-10-25,6.68,6.75,6.62,6.62,16300,6.68,6.75,6.62,6.62,16300,0.0,1.0
2005-10-26,6.72,6.87,6.66,6.74,31100,6.72,6.87,6.66,6.74,31100,0.0,1.0
2005-10-27,6.7,6.79,6.7,6.78,6800,6.7,6.79,6.7,6.78,6800,0.0,1.0
2005-10-28,6.7,6.72,6.63,6.71,9000,6.7,6.72,6.63,6.71,9000,0.0,1.0
2005-10-31,6.76,6.76,6.42,6.7,38600,6.76,6.76,6.42,6.7,38600,0.0,1.0
2005-11-01,6.76,6.87,6.74,6.86,30000,6.76,6.87,6.74,6.86,30000,0.0,1.0
2005-11-02,6.54,6.82,6.5,6.82,83600,6.54,6.82,6.5,6.82,83600,0.0,1.0
2005-11-03,6.57,6.7,6.43,6.43,15500,6.57,6.7,6.43,6.43,15500,0.0,1.0
2005-11-04,6.69,6.69,6.55,6.62,8300,6.69,6.69,6.55,6.62,8300,0.0,1.0
2005-11-07,6.78,6.809,6.57,6.59,12900,6.78,6.809,6.57,6.59,12900,0.0,1.0
2005-11-08,6.93,6.93,6.76,6.78,30400,6.93,6.93,6.76,6.78,30400,0.0,1.0
2005-11-09,6.84,6.93,6.79,6.93,7000,6.84,6.93,6.79,6.93,7000,0.0,1.0
2005-11-10,6.92,6.92,6.84,6.9,18400,6.92,6.92,6.84,6.9,18400,0.0,1.0
2005-11-11,7.02,7.04,6.87,6.9,43800,7.02,7.04,6.87,6.9,43800,0.0,1.0
2005-11-14,6.96,7.07,6.95,6.95,9100,6.96,7.07,6.95,6.95,9100,0.0,1.0
2005-11-15,6.9,6.99,6.76,6.97,12600,6.9,6.99,6.76,6.97,12600,0.0,1.0
2005-11-16,6.88,6.94,6.86,6.88,4800,6.88,6.94,6.86,6.88,4800,0.0,1.0
2005-11-17,6.98,6.98,6.81,6.83,6700,6.98,6.98,6.81,6.83,6700,0.0,1.0
2005-11-18,6.94,7.0,6.92,7.0,7900,6.94,7.0,6.92,7.0,7900,0.0,1.0
2005-11-21,7.03,7.2,6.95,6.95,47200,7.03,7.2,6.95,6.95,47200,0.0,1.0
2005-11-22,6.97,7.11,6.97,7.08,11100,6.97,7.11,6.97,7.08,11100,0.0,1.0
2005-11-23,7.01,7.04,6.71,6.9,51800,7.01,7.04,6.71,6.9,51800,0.0,1.0
2005-11-25,6.9801,7.01,6.94,7.01,21400,6.9801,7.01,6.94,7.01,21400,0.0,1.0
2005-11-28,6.96,7.01,6.94,7.0,44700,6.96,7.01,6.94,7.0,44700,0.0,1.0
2005-11-29,7.01,7.06,6.95,7.0,38100,7.01,7.06,6.95,7.0,38100,0.0,1.0
2005-11-30,6.78,6.94,6.78,6.91,33400,6.78,6.94,6.78,6.91,33400,0.0,1.0
2005-12-01,6.6,6.72,6.47,6.72,52600,6.6,6.72,6.47,6.72,52600,0.0,1.0
2005-12-02,6.56,6.6,6.49,6.56,38400,6.56,6.6,6.49,6.56,38400,0.0,1.0
2005-12-05,6.53,6.56,6.48,6.51,18600,6.53,6.56,6.48,6.51,18600,0.0,1.0
2005-12-06,6.5,6.6,6.43,6.6,65700,6.5,6.6,6.43,6.6,65700,0.0,1.0
2005-12-07,6.56,6.63,6.48,6.48,11500,6.56,6.63,6.48,6.48,11500,0.0,1.0
2005-12-08,6.58,6.68,6.52,6.52,24400,6.58,6.68,6.52,6.52,24400,0.0,1.0
2005-12-09,6.76,6.8,6.52,6.52,32800,6.76,6.8,6.52,6.52,32800,0.0,1.0
2005-12-12,6.64,6.8,6.64,6.7,76900,6.64,6.8,6.64,6.7,76900,0.0,1.0
2005-12-13,7.04,7.05,6.64,6.64,76600,7.04,7.05,6.64,6.64,76600,0.0,1.0
2005-12-14,6.95,7.01,6.91,7.0,19100,6.95,7.01,6.91,7.0,19100,0.0,1.0
2005-12-15,6.95,6.99,6.91,6.92,23000,6.95,6.99,6.91,6.92,23000,0.0,1.0
2005-12-16,6.8,6.96,6.78,6.9499,17500,6.8,6.96,6.78,6.9499,17500,0.0,1.0
2005-12-19,6.7,6.84,6.6,6.75,17100,6.7,6.84,6.6,6.75,17100,0.0,1.0
2005-12-20,6.73,6.82,6.66,6.66,6300,6.73,6.82,6.66,6.66,6300,0.0,1.0
2005-12-21,6.75,6.79,6.68,6.7,6100,6.75,6.79,6.68,6.7,6100,0.0,1.0
2005-12-22,6.7,6.75,6.67,6.71,6900,6.7,6.75,6.67,6.71,6900,0.0,1.0
2005-12-23,6.45,6.65,6.43,6.65,11800,6.45,6.65,6.43,6.65,11800,0.0,1.0
2005-12-27,6.32,6.5,6.2,6.35,37300,6.32,6.5,6.2,6.35,37300,0.0,1.0
2005-12-28,6.3,6.35,6.12,6.17,20200,6.3,6.35,6.12,6.17,20200,0.0,1.0
2005-12-29,6.42,6.42,6.25,6.3,13600,6.42,6.42,6.25,6.3,13600,0.0,1.0
2005-12-30,6.32,6.41,6.29,6.4,14600,6.32,6.41,6.29,6.4,14600,0.0,1.0
2006-01-03,6.42,6.48,6.16,6.29,32800,6.42,6.48,6.16,6.29,32800,0.0,1.0
2006-01-04,6.7,6.7,6.4,6.43,38600,6.7,6.7,6.4,6.43,38600,0.0,1.0
2006-01-05,6.77,6.87,6.74,6.85,28300,6.77,6.87,6.74,6.85,28300,0.0,1.0
2006-01-06,6.79,6.8,6.71,6.72,34700,6.79,6.8,6.71,6.72,34700,0.0,1.0
2006-01-09,6.7,6.9,6.6,6.74,18200,6.7,6.9,6.6,6.74,18200,0.0,1.0
2006-01-10,6.4,6.79,6.38,6.79,27700,6.4,6.79,6.38,6.79,27700,0.0,1.0
2006-01-11,6.43,6.43,6.0,6.35,61500,6.43,6.43,6.0,6.35,61500,0.0,1.0
2006-01-12,6.53,6.53,6.41,6.41,13600,6.53,6.53,6.41,6.41,13600,0.0,1.0
2006-01-13,6.53,6.6,6.5,6.55,11300,6.53,6.6,6.5,6.55,11300,0.0,1.0
2006-01-17,6.49,6.55,6.39,6.5,19900,6.49,6.55,6.39,6.5,19900,0.0,1.0
2006-01-18,6.48,6.56,6.42,6.56,17300,6.48,6.56,6.42,6.56,17300,0.0,1.0
2006-01-19,6.57,6.6,6.44,6.44,4700,6.57,6.6,6.44,6.44,4700,0.0,1.0
2006-01-20,6.6,6.6,6.5,6.52,18800,6.6,6.6,6.5,6.52,18800,0.0,1.0
2006-01-23,6.73,6.73,6.58,6.59,6400,6.73,6.73,6.58,6.59,6400,0.0,1.0
2006-01-24,7.01,7.03,6.75,6.75,246100,7.01,7.03,6.75,6.75,246100,0.0,1.0
2006-01-25,7.31,7.33,7.08,7.08,114600,7.31,7.33,7.08,7.08,114600,0.0,1.0
2006-01-26,7.46,7.48,7.33,7.33,38500,7.46,7.48,7.33,7.33,38500,0.0,1.0
2006-01-27,7.62,7.78,7.5,7.5,50800,7.62,7.78,7.5,7.5,50800,0.0,1.0
2006-01-30,7.22,7.679,7.15,7.679,18000,7.22,7.679,7.15,7.679,18000,0.0,1.0
2006-01-31,7.16,7.28,7.16,7.17,9900,7.16,7.28,7.16,7.17,9900,0.0,1.0
2006-02-01,7.06,7.15,7.05,7.1,12200,7.06,7.15,7.05,7.1,12200,0.0,1.0
2006-02-02,7.23,7.23,7.0201,7.0201,10400,7.23,7.23,7.0201,7.0201,10400,0.0,1.0
2006-02-03,7.1,7.21,7.05,7.21,20300,7.1,7.21,7.05,7.21,20300,0.0,1.0
2006-02-06,7.46,7.47,7.08,7.08,13700,7.46,7.47,7.08,7.08,13700,0.0,1.0
2006-02-07,7.35,7.46,7.35,7.46,3300,7.35,7.46,7.35,7.46,3300,0.0,1.0
2006-02-08,7.4,7.4,7.31,7.33,5700,7.4,7.4,7.31,7.33,5700,0.0,1.0
2006-02-09,7.64,7.75,7.31,7.35,116800,7.64,7.75,7.31,7.35,116800,0.0,1.0
2006-02-10,7.51,7.59,7.5,7.59,7500,7.51,7.59,7.5,7.59,7500,0.0,1.0
2006-02-13,7.63,7.79,7.45,7.5,28700,7.63,7.79,7.45,7.5,28700,0.0,1.0
2006-02-14,7.44,7.63,7.351,7.63,27700,7.44,7.63,7.351,7.63,27700,0.0,1.0
2006-02-15,7.4,7.44,7.4,7.44,6700,7.4,7.44,7.4,7.44,6700,0.0,1.0
2006-02-16,7.34,7.42,7.32,7.4,23600,7.34,7.42,7.32,7.4,23600,0.0,1.0
2006-02-17,7.36,7.38,7.3001,7.35,51900,7.36,7.38,7.3001,7.35,51900,0.0,1.0
2006-02-21,7.11,7.39,7.081,7.36,25200,7.11,7.39,7.081,7.36,25200,0.0,1.0
2006-02-22,7.2,7.2,7.03,7.09,48700,7.2,7.2,7.03,7.09,48700,0.0,1.0
2006-02-23,7.49,7.49,7.25,7.3,13700,7.49,7.49,7.25,7.3,13700,0.0,1.0
2006-02-24,7.6,7.74,7.41,7.47,204800,7.6,7.74,7.41,7.47,204800,0.0,1.0
2006-02-27,7.9,7.9,7.65,7.65,34100,7.9,7.9,7.65,7.65,34100,0.0,1.0
2006-02-28,7.77,7.9,7.61,7.9,65900,7.77,7.9,7.61,7.9,65900,0.0,1.0
2006-03-01,7.56,7.79,7.5,7.79,14900,7.56,7.79,7.5,7.79,14900,0.0,1.0
2006-03-02,7.15,7.7,7.0,7.57,97600,7.15,7.7,7.0,7.57,97600,0.0,1.0
2006-03-03,7.5,7.5,7.18,7.18,20800,7.5,7.5,7.18,7.18,20800,0.0,1.0
2006-03-06,7.25,7.5,7.24,7.49,12500,7.25,7.5,7.24,7.49,12500,0.0,1.0
2006-03-07,7.23,7.39,7.22,7.3,17400,7.23,7.39,7.22,7.3,17400,0.0,1.0
2006-03-08,7.35,7.45,7.0,7.13,23900,7.35,7.45,7.0,7.13,23900,0.0,1.0
2006-03-09,7.37,7.56,7.35,7.5,35000,7.37,7.56,7.35,7.5,35000,0.0,1.0
2006-03-10,7.15,7.37,7.1,7.37,29200,7.15,7.37,7.1,7.37,29200,0.0,1.0
2006-03-13,7.36,7.36,7.0101,7.18,43700,7.36,7.36,7.0101,7.18,43700,0.0,1.0
2006-03-14,7.42,7.56,7.24,7.29,36700,7.42,7.56,7.24,7.29,36700,0.0,1.0
2006-03-15,7.55,7.65,7.39,7.45,23900,7.55,7.65,7.39,7.45,23900,0.0,1.0
2006-03-16,7.66,7.77,7.66,7.7,13400,7.66,7.77,7.66,7.7,13400,0.0,1.0
2006-03-17,7.65,7.74,7.55,7.6,14300,7.65,7.74,7.55,7.6,14300,0.0,1.0
2006-03-20,7.61,7.65,7.39,7.5,19900,7.61,7.65,7.39,7.5,19900,0.0,1.0
2006-03-21,7.33,7.7,7.25,7.7,23300,7.33,7.7,7.25,7.7,23300,0.0,1.0
2006-03-22,7.24,7.4,7.21,7.4,11800,7.24,7.4,7.21,7.4,11800,0.0,1.0
2006-03-23,7.16,7.3,7.11,7.19,6600,7.16,7.3,7.11,7.19,6600,0.0,1.0
2006-03-24,7.15,7.2,7.13,7.14,7000,7.15,7.2,7.13,7.14,7000,0.0,1.0
2006-03-27,7.21,7.24,7.15,7.18,26000,7.21,7.24,7.15,7.18,26000,0.0,1.0
2006-03-28,7.33,7.42,7.25,7.25,15200,7.33,7.42,7.25,7.25,15200,0.0,1.0
2006-03-29,7.59,7.6,7.3,7.3,11300,7.59,7.6,7.3,7.3,11300,0.0,1.0
2006-03-30,7.66,7.7,7.5,7.5,10900,7.66,7.7,7.5,7.5,10900,0.0,1.0
2006-03-31,7.84,7.85,7.7,7.7,38800,7.84,7.85,7.7,7.7,38800,0.0,1.0
2006-04-03,8.4,8.55,7.83,7.84,98700,8.4,8.55,7.83,7.84,98700,0.0,1.0
2006-04-04,8.85,8.98,8.49,8.49,133500,8.85,8.98,8.49,8.49,133500,0.0,1.0
2006-04-05,8.81,8.85,8.35,8.35,112300,8.81,8.85,8.35,8.35,112300,0.0,1.0
2006-04-06,9.43,9.43,8.81,8.81,125400,9.43,9.43,8.81,8.81,125400,0.0,1.0
2006-04-07,9.19,9.39,9.0,9.33,45000,9.19,9.39,9.0,9.33,45000,0.0,1.0
2006-04-10,9.7,9.79,9.19,9.19,86900,9.7,9.79,9.19,9.19,86900,0.0,1.0
2006-04-11,9.04,9.7,8.89,9.65,326700,9.04,9.7,8.89,9.65,326700,0.0,1.0
2006-04-12,8.97,9.14,8.81,9.14,68300,8.97,9.14,8.81,9.14,68300,0.0,1.0
2006-04-13,8.64,8.98,8.55,8.98,49700,8.64,8.98,8.55,8.98,49700,0.0,1.0
2006-04-17,8.66,8.66,8.13,8.6,81800,8.66,8.66,8.13,8.6,81800,0.0,1.0
2006-04-18,8.95,9.19,8.66,8.66,96400,8.95,9.19,8.66,8.66,96400,0.0,1.0
2006-04-19,9.1,9.1,8.9,8.95,77900,9.1,9.1,8.9,8.95,77900,0.0,1.0
2006-04-20,9.04,9.17,8.95,9.1,51800,9.04,9.17,8.95,9.1,51800,0.0,1.0
2006-04-21,9.38,9.38,9.1,9.14,53200,9.38,9.38,9.1,9.14,53200,0.0,1.0
2006-04-24,9.59,9.76,9.45,9.45,94800,9.59,9.76,9.45,9.45,94800,0.0,1.0
2006-04-25,9.28,9.6,9.11,9.6,37500,9.28,9.6,9.11,9.6,37500,0.0,1.0
2006-04-26,8.99,9.3,8.83,9.3,71100,8.99,9.3,8.83,9.3,71100,0.0,1.0
2006-04-27,9.44,9.49,8.95,9.0,72700,9.44,9.49,8.95,9.0,72700,0.0,1.0
2006-04-28,9.05,9.44,9.01,9.44,50500,9.05,9.44,9.01,9.44,50500,0.0,1.0
2006-05-01,9.0,9.09,8.96,8.99,54300,9.0,9.09,8.96,8.99,54300,0.0,1.0
2006-05-02,9.3,9.3,8.97,9.0,43800,9.3,9.3,8.97,9.0,43800,0.0,1.0
2006-05-03,9.23,9.3,9.15,9.3,12400,9.23,9.3,9.15,9.3,12400,0.0,1.0
2006-05-04,9.14,9.28,9.01,9.28,22300,9.14,9.28,9.01,9.28,22300,0.0,1.0
2006-05-05,9.24,9.29,9.13,9.2,23700,9.24,9.29,9.13,9.2,23700,0.0,1.0
2006-05-08,9.28,9.28,9.0,9.0,19000,9.28,9.28,9.0,9.0,19000,0.0,1.0
2006-05-09,9.15,9.29,9.06,9.29,16900,9.15,9.29,9.06,9.29,16900,0.0,1.0
2006-05-10,9.15,9.3,9.05,9.25,36300,9.15,9.3,9.05,9.25,36300,0.0,1.0
2006-05-11,8.8399,9.15,8.78,9.15,29700,8.8399,9.15,8.78,9.15,29700,0.0,1.0
2006-05-12,8.16,8.85,8.09,8.83,84900,8.16,8.85,8.09,8.83,84900,0.0,1.0
2006-05-15,7.78,8.0,7.67,8.0,116300,7.78,8.0,7.67,8.0,116300,0.0,1.0
2006-05-16,7.96,8.05,7.81,7.84,38400,7.96,8.05,7.81,7.84,38400,0.0,1.0
2006-05-17,8.07,8.17,7.88,7.91,35400,8.07,8.17,7.88,7.91,35400,0.0,1.0
2006-05-18,7.87,8.2,7.85,8.0,69900,7.87,8.2,7.85,8.0,69900,0.0,1.0
2006-05-19,8.17,8.21,7.85,7.85,36500,8.17,8.21,7.85,7.85,36500,0.0,1.0
2006-05-22,7.89,8.13,7.85,8.07,41100,7.89,8.13,7.85,8.07,41100,0.0,1.0
2006-05-23,7.98,8.0,7.79,7.85,48400,7.98,8.0,7.79,7.85,48400,0.0,1.0
2006-05-24,7.9,8.05,7.78,7.93,60100,7.9,8.05,7.78,7.93,60100,0.0,1.0
2006-05-25,7.91,7.94,7.87,7.9,74000,7.91,7.94,7.87,7.9,74000,0.0,1.0
2006-05-26,7.99,7.99,7.88,7.9,68700,7.99,7.99,7.88,7.9,68700,0.0,1.0
2006-05-30,8.04,8.04,7.95,7.95,16300,8.04,8.04,7.95,7.95,16300,0.0,1.0
2006-05-31,8.01,8.05,7.96,7.99,10400,8.01,8.05,7.96,7.99,10400,0.0,1.0
2006-06-01,7.83,8.05,7.8101,8.05,34500,7.83,8.05,7.8101,8.05,34500,0.0,1.0
2006-06-02,7.82,7.83,7.73,7.73,106100,7.82,7.83,7.73,7.73,106100,0.0,1.0
2006-06-05,8.3,8.33,7.8,7.8,42400,8.3,8.33,7.8,7.8,42400,0.0,1.0
2006-06-06,8.06,8.374,8.02,8.35,18900,8.06,8.374,8.02,8.35,18900,0.0,1.0
2006-06-07,7.9,8.1,7.9,8.06,17900,7.9,8.1,7.9,8.06,17900,0.0,1.0
2006-06-08,7.74,7.97,7.64,7.95,54200,7.74,7.97,7.64,7.95,54200,0.0,1.0
2006-06-09,7.75,7.81,7.74,7.78,22300,7.75,7.81,7.74,7.78,22300,0.0,1.0
2006-06-12,7.54,7.78,7.51,7.74,20600,7.54,7.78,7.51,7.74,20600,0.0,1.0
2006-06-13,7.53,7.74,7.52,7.58,10100,7.53,7.74,7.52,7.58,10100,0.0,1.0
2006-06-14,7.8,7.92,7.09,7.5,60900,7.8,7.92,7.09,7.5,60900,0.0,1.0
2006-06-15,7.73,7.86,7.65,7.85,20200,7.73,7.86,7.65,7.85,20200,0.0,1.0
2006-06-16,7.38,7.74,7.38,7.7,12400,7.38,7.74,7.38,7.7,12400,0.0,1.0
2006-06-19,7.39,7.45,7.3,7.4,8100,7.39,7.45,7.3,7.4,8100,0.0,1.0
2006-06-20,7.44,7.45,7.22,7.29,3800,7.44,7.45,7.22,7.29,3800,0.0,1.0
2006-06-21,7.69,7.81,7.45,7.45,17400,7.69,7.81,7.45,7.45,17400,0.0,1.0
2006-06-22,7.47,7.74,7.47,7.74,9400,7.47,7.74,7.47,7.74,9400,0.0,1.0
2006-06-23,7.44,7.55,7.41,7.55,7900,7.44,7.55,7.41,7.55,7900,0.0,1.0
2006-06-26,7.35,7.49,7.33,7.39,5800,7.35,7.49,7.33,7.39,5800,0.0,1.0
2006-06-27,7.17,7.45,7.17,7.35,18500,7.17,7.45,7.17,7.35,18500,0.0,1.0
2006-06-28,7.31,7.4,7.22,7.22,9200,7.31,7.4,7.22,7.22,9200,0.0,1.0
2006-06-29,7.5,7.55,7.27,7.3,17300,7.5,7.55,7.27,7.3,17300,0.0,1.0
2006-06-30,7.4,7.55,7.35,7.53,39200,7.4,7.55,7.35,7.53,39200,0.0,1.0
2006-07-03,7.34,7.39,7.2301,7.3,6000,7.34,7.39,7.2301,7.3,6000,0.0,1.0
2006-07-05,7.32,7.4,7.17,7.24,175100,7.32,7.4,7.17,7.24,175100,0.0,1.0
2006-07-06,7.17,7.37,7.15,7.37,30100,7.17,7.37,7.15,7.37,30100,0.0,1.0
2006-07-07,7.14,7.27,7.1,7.22,33700,7.14,7.27,7.1,7.22,33700,0.0,1.0
2006-07-10,7.1,7.23,7.07,7.2,68600,7.1,7.23,7.07,7.2,68600,0.0,1.0
2006-07-11,6.82,7.04,6.7,7.04,47900,6.82,7.04,6.7,7.04,47900,0.0,1.0
2006-07-12,6.36,6.81,6.3,6.75,122300,6.36,6.81,6.3,6.75,122300,0.0,1.0
2006-07-13,6.47,6.7,6.24,6.28,24500,6.47,6.7,6.24,6.28,24500,0.0,1.0
2006-07-14,6.59,6.65,6.5,6.5,13900,6.59,6.65,6.5,6.5,13900,0.0,1.0
2006-07-17,6.56,6.67,6.5,6.5,19600,6.56,6.67,6.5,6.5,19600,0.0,1.0
2006-07-18,6.55,6.6,6.55,6.58,15700,6.55,6.6,6.55,6.58,15700,0.0,1.0
2006-07-19,6.72,6.74,6.55,6.55,24800,6.72,6.74,6.55,6.55,24800,0.0,1.0
2006-07-20,6.74,6.83,6.74,6.75,19700,6.74,6.83,6.74,6.75,19700,0.0,1.0
2006-07-21,6.48,6.8,6.48,6.8,22700,6.48,6.8,6.48,6.8,22700,0.0,1.0
2006-07-24,6.15,6.5,6.06,6.5,52200,6.15,6.5,6.06,6.5,52200,0.0,1.0
2006-07-25,6.23,6.35,6.1,6.1,15800,6.23,6.35,6.1,6.1,15800,0.0,1.0
2006-07-26,6.15,6.36,6.15,6.2,15600,6.15,6.36,6.15,6.2,15600,0.0,1.0
2006-07-27,5.93,6.12,5.93,6.12,19800,5.93,6.12,5.93,6.12,19800,0.0,1.0
2006-07-28,5.82,5.96,5.65,5.95,32100,5.82,5.96,5.65,5.95,32100,0.0,1.0
2006-07-31,5.89,5.94,5.85,5.87,13700,5.89,5.94,5.85,5.87,13700,0.0,1.0
2006-08-01,5.84,5.96,5.71,5.82,28500,5.84,5.96,5.71,5.82,28500,0.0,1.0
2006-08-02,5.74,5.99,5.74,5.8,23500,5.74,5.99,5.74,5.8,23500,0.0,1.0
2006-08-03,5.83,5.92,5.71,5.71,16300,5.83,5.92,5.71,5.71,16300,0.0,1.0
2006-08-04,5.89,6.08,5.73,5.73,28100,5.89,6.08,5.73,5.73,28100,0.0,1.0
2006-08-07,5.75,5.84,5.75,5.84,14300,5.75,5.84,5.75,5.84,14300,0.0,1.0
2006-08-08,5.54,5.7,5.53,5.7,30400,5.54,5.7,5.53,5.7,30400,0.0,1.0
2006-08-09,5.22,5.67,5.22,5.56,55300,5.22,5.67,5.22,5.56,55300,0.0,1.0
2006-08-10,5.28,5.31,5.2,5.2,14800,5.28,5.31,5.2,5.2,14800,0.0,1.0
2006-08-11,5.28,5.4,5.28,5.28,10800,5.28,5.4,5.28,5.28,10800,0.0,1.0
2006-08-14,5.28,5.33,5.16,5.26,28400,5.28,5.33,5.16,5.26,28400,0.0,1.0
2006-08-15,5.54,5.58,5.22,5.28,15100,5.54,5.58,5.22,5.28,15100,0.0,1.0
2006-08-16,5.55,5.59,5.47,5.5,12800,5.55,5.59,5.47,5.5,12800,0.0,1.0
2006-08-17,5.64,5.92,5.49,5.49,19200,5.64,5.92,5.49,5.49,19200,0.0,1.0
2006-08-18,6.22,6.24,5.61,5.61,21900,6.22,6.24,5.61,5.61,21900,0.0,1.0
2006-08-21,6.04,6.26,5.99,6.26,17500,6.04,6.26,5.99,6.26,17500,0.0,1.0
2006-08-22,6.0,6.06,6.0,6.04,10700,6.0,6.06,6.0,6.04,10700,0.0,1.0
2006-08-23,6.0,6.07,5.96,5.96,8000,6.0,6.07,5.96,5.96,8000,0.0,1.0
2006-08-24,6.0,6.15,5.99,6.1,19800,6.0,6.15,5.99,6.1,19800,0.0,1.0
2006-08-25,5.95,6.0,5.95,5.99,23700,5.95,6.0,5.95,5.99,23700,0.0,1.0
2006-08-28,5.95,5.95,5.915,5.95,2200,5.95,5.95,5.915,5.95,2200,0.0,1.0
2006-08-29,5.9,5.93,5.87,5.93,6700,5.9,5.93,5.87,5.93,6700,0.0,1.0
2006-08-30,5.92,6.0,5.92,5.93,9800,5.92,6.0,5.92,5.93,9800,0.0,1.0
2006-08-31,5.75,5.95,5.75,5.9,29100,5.75,5.95,5.75,5.9,29100,0.0,1.0
2006-09-01,5.9,5.9024,5.7,5.7,10500,5.9,5.9024,5.7,5.7,10500,0.0,1.0
2006-09-05,5.85,5.99,5.85,5.98,18300,5.85,5.99,5.85,5.98,18300,0.0,1.0
2006-09-06,5.9,5.95,5.8,5.8,17400,5.9,5.95,5.8,5.8,17400,0.0,1.0
2006-09-07,5.89,5.95,5.89,5.95,4100,5.89,5.95,5.89,5.95,4100,0.0,1.0
2006-09-08,5.8,5.9,5.721,5.81,6700,5.8,5.9,5.721,5.81,6700,0.0,1.0
2006-09-11,5.71,5.73,5.59,5.71,17400,5.71,5.73,5.59,5.71,17400,0.0,1.0
2006-09-12,5.71,5.77,5.7,5.7,4000,5.71,5.77,5.7,5.7,4000,0.0,1.0
2006-09-13,5.62,5.8,5.61,5.79,16600,5.62,5.8,5.61,5.79,16600,0.0,1.0
2006-09-14,5.68,5.73,5.68,5.72,12600,5.68,5.73,5.68,5.72,12600,0.0,1.0
2006-09-15,5.6,5.7,5.5701,5.65,18400,5.6,5.7,5.5701,5.65,18400,0.0,1.0
2006-09-18,5.53,5.64,5.51,5.64,12800,5.53,5.64,5.51,5.64,12800,0.0,1.0
2006-09-19,5.53,5.7,5.46,5.5,30100,5.53,5.7,5.46,5.5,30100,0.0,1.0
2006-09-20,5.25,5.51,5.22,5.51,27500,5.25,5.51,5.22,5.51,27500,0.0,1.0
2006-09-21,5.2,5.2501,5.17,5.25,13000,5.2,5.2501,5.17,5.25,13000,0.0,1.0
2006-09-22,5.1,5.21,5.1,5.19,20600,5.1,5.21,5.1,5.19,20600,0.0,1.0
2006-09-25,5.03,5.15,5.0,5.1,50800,5.03,5.15,5.0,5.1,50800,0.0,1.0
2006-09-26,4.98,5.1,4.96,5.049,17400,4.98,5.1,4.96,5.049,17400,0.0,1.0
2006-09-27,5.36,5.5,4.96,4.98,93400,5.36,5.5,4.96,4.98,93400,0.0,1.0
2006-09-28,5.41,5.55,5.4,5.4,16700,5.41,5.55,5.4,5.4,16700,0.0,1.0
2006-09-29,5.49,5.57,5.45,5.45,8500,5.49,5.57,5.45,5.45,8500,0.0,1.0
2006-10-02,5.38,5.53,5.37,5.44,8200,5.38,5.53,5.37,5.44,8200,0.0,1.0
2006-10-03,5.15,5.3,5.05,5.28,49400,5.15,5.3,5.05,5.28,49400,0.0,1.0
2006-10-04,5.14,5.25,5.11,5.15,26200,5.14,5.25,5.11,5.15,26200,0.0,1.0
2006-10-05,5.18,5.25,5.1,5.15,53100,5.18,5.25,5.1,5.15,53100,0.0,1.0
2006-10-06,5.43,5.43,5.16,5.16,5400,5.43,5.43,5.16,5.16,5400,0.0,1.0
2006-10-09,5.34,5.4,5.301,5.38,10000,5.34,5.4,5.301,5.38,10000,0.0,1.0
2006-10-10,5.32,5.42,5.29,5.3,21900,5.32,5.42,5.29,5.3,21900,0.0,1.0
2006-10-11,5.3,5.3,5.28,5.3,12800,5.3,5.3,5.28,5.3,12800,0.0,1.0
2006-10-12,5.44,5.45,5.2601,5.28,39600,5.44,5.45,5.2601,5.28,39600,0.0,1.0
2006-10-13,5.45,5.5,5.37,5.43,10000,5.45,5.5,5.37,5.43,10000,0.0,1.0
2006-10-16,5.71,5.72,5.4101,5.489,38500,5.71,5.72,5.4101,5.489,38500,0.0,1.0
2006-10-17,5.72,5.76,5.651,5.76,13600,5.72,5.76,5.651,5.76,13600,0.0,1.0
2006-10-18,5.8,5.9,5.7,5.7,12200,5.8,5.9,5.7,5.7,12200,0.0,1.0
2006-10-19,5.82,5.85,5.76,5.85,1800,5.82,5.85,5.76,5.85,1800,0.0,1.0
2006-10-20,5.85,5.89,5.731,5.87,7300,5.85,5.89,5.731,5.87,7300,0.0,1.0
2006-10-23,5.93,5.94,5.8101,5.8101,11700,5.93,5.94,5.8101,5.8101,11700,0.0,1.0
2006-10-24,5.99,6.04,5.95,5.95,32000,5.99,6.04,5.95,5.95,32000,0.0,1.0
2006-10-25,5.72,5.99,5.48,5.99,20100,5.72,5.99,5.48,5.99,20100,0.0,1.0
2006-10-26,5.76,5.8,5.65,5.67,12000,5.76,5.8,5.65,5.67,12000,0.0,1.0
2006-10-27,5.68,5.71,5.51,5.71,11800,5.68,5.71,5.51,5.71,11800,0.0,1.0
2006-10-30,5.7,5.71,5.52,5.58,4100,5.7,5.71,5.52,5.58,4100,0.0,1.0
2006-10-31,5.66,5.7,5.49,5.69,13500,5.66,5.7,5.49,5.69,13500,0.0,1.0
2006-11-01,5.68,5.85,5.52,5.6,13000,5.68,5.85,5.52,5.6,13000,0.0,1.0
2006-11-02,5.68,5.74,5.66,5.72,1500,5.68,5.74,5.66,5.72,1500,0.0,1.0
2006-11-03,5.68,5.74,5.63,5.63,10700,5.68,5.74,5.63,5.63,10700,0.0,1.0
2006-11-06,5.69,5.74,5.6301,5.6301,15100,5.69,5.74,5.6301,5.6301,15100,0.0,1.0
2006-11-07,5.72,5.74,5.6201,5.73,7600,5.72,5.74,5.6201,5.73,7600,0.0,1.0
2006-11-08,5.76,5.76,5.66,5.73,19300,5.76,5.76,5.66,5.73,19300,0.0,1.0
2006-11-09,5.82,5.86,5.75,5.75,15200,5.82,5.86,5.75,5.75,15200,0.0,1.0
2006-11-10,5.78,5.86,5.76,5.8,10000,5.78,5.86,5.76,5.8,10000,0.0,1.0
2006-11-13,5.8,5.8,5.75,5.76,8600,5.8,5.8,5.75,5.76,8600,0.0,1.0
2006-11-14,6.06,6.18,6.0,6.08,15300,6.06,6.18,6.0,6.08,15300,0.0,1.0
2006-11-15,5.95,6.06,5.88,6.02,5700,5.95,6.06,5.88,6.02,5700,0.0,1.0
2006-11-16,5.71,5.79,5.7,5.75,29500,5.71,5.79,5.7,5.75,29500,0.0,1.0
2006-11-17,5.68,5.75,5.67,5.69,18100,5.68,5.75,5.67,5.69,18100,0.0,1.0
2006-11-20,5.7,5.74,5.67,5.74,2400,5.7,5.74,5.67,5.74,2400,0.0,1.0
2006-11-21,5.8,5.89,5.75,5.89,2300,5.8,5.89,5.75,5.89,2300,0.0,1.0
2006-11-22,5.8,5.82,5.72,5.77,2900,5.8,5.82,5.72,5.77,2900,0.0,1.0
2006-11-24,5.72,5.79,5.72,5.72,400,5.72,5.79,5.72,5.72,400,0.0,1.0
2006-11-27,5.7,5.72,5.65,5.72,59200,5.7,5.72,5.65,5.72,59200,0.0,1.0
2006-11-28,5.82,5.89,5.74,5.74,7400,5.82,5.89,5.74,5.74,7400,0.0,1.0
2006-11-29,5.89,5.89,5.77,5.77,16500,5.89,5.89,5.77,5.77,16500,0.0,1.0
2006-11-30,5.85,5.89,5.85,5.85,800,5.85,5.89,5.85,5.85,800,0.0,1.0
2006-12-01,5.72,5.84,5.67,5.84,24600,5.72,5.84,5.67,5.84,24600,0.0,1.0
2006-12-04,5.83,5.87,5.66,5.68,46800,5.83,5.87,5.66,5.68,46800,0.0,1.0
2006-12-05,5.8,5.89,5.75,5.8,21700,5.8,5.89,5.75,5.8,21700,0.0,1.0
2006-12-06,5.77,5.8876,5.68,5.8,46900,5.77,5.8876,5.68,5.8,46900,0.0,1.0
2006-12-07,5.84,5.89,5.8001,5.82,13600,5.84,5.89,5.8001,5.82,13600,0.0,1.0
2006-12-08,5.9,5.9,5.8,5.8,5300,5.9,5.9,5.8,5.8,5300,0.0,1.0
2006-12-11,6.0,6.0,5.87,5.9,19500,6.0,6.0,5.87,5.9,19500,0.0,1.0
2006-12-12,6.15,6.15,6.0,6.0,22900,6.15,6.15,6.0,6.0,22900,0.0,1.0
2006-12-13,6.2,6.27,6.09,6.15,8700,6.2,6.27,6.09,6.15,8700,0.0,1.0
2006-12-14,6.3,6.35,6.24,6.25,10500,6.3,6.35,6.24,6.25,10500,0.0,1.0
2006-12-15,6.45,6.5,6.25,6.28,13300,6.45,6.5,6.25,6.28,13300,0.0,1.0
2006-12-18,6.49,6.57,6.45,6.45,5600,6.49,6.57,6.45,6.45,5600,0.0,1.0
2006-12-19,6.36,6.73,6.36,6.49,28900,6.36,6.73,6.36,6.49,28900,0.0,1.0
2006-12-20,6.4,6.4,6.26,6.26,3300,6.4,6.4,6.26,6.26,3300,0.0,1.0
2006-12-21,6.2,6.4,6.1,6.4,20500,6.2,6.4,6.1,6.4,20500,0.0,1.0
2006-12-22,6.22,6.3,6.2,6.2,5500,6.22,6.3,6.2,6.2,5500,0.0,1.0
2006-12-26,6.25,6.3,6.17,6.2,27600,6.25,6.3,6.17,6.2,27600,0.0,1.0
2006-12-27,6.32,6.32,6.09,6.27,28000,6.32,6.32,6.09,6.27,28000,0.0,1.0
2006-12-28,6.7,6.7,6.3,6.31,22600,6.7,6.7,6.3,6.31,22600,0.0,1.0
2006-12-29,7.0,7.0,6.72,6.72,20500,7.0,7.0,6.72,6.72,20500,0.0,1.0
2007-01-03,6.98,6.98,6.89,6.89,17900,6.98,6.98,6.89,6.89,17900,0.0,1.0
2007-01-04,7.07,7.07,6.9,6.9,15700,7.07,7.07,6.9,6.9,15700,0.0,1.0
2007-01-05,7.14,7.14,6.96,7.05,8100,7.14,7.14,6.96,7.05,8100,0.0,1.0
2007-01-08,6.99,7.19,6.99,7.1,25800,6.99,7.19,6.99,7.1,25800,0.0,1.0
2007-01-09,7.09,7.24,6.96,6.96,28400,7.09,7.24,6.96,6.96,28400,0.0,1.0
2007-01-10,7.2,7.36,7.152,7.19,58300,7.2,7.36,7.152,7.19,58300,0.0,1.0
2007-01-11,7.1,7.29,7.0,7.29,35600,7.1,7.29,7.0,7.29,35600,0.0,1.0
2007-01-12,7.07,7.19,6.85,7.1,27300,7.07,7.19,6.85,7.1,27300,0.0,1.0
2007-01-16,6.99,7.07,6.9501,7.07,23700,6.99,7.07,6.9501,7.07,23700,0.0,1.0
2007-01-17,7.01,7.16,6.97,7.09,39200,7.01,7.16,6.97,7.09,39200,0.0,1.0
2007-01-18,7.05,7.1,6.99,7.01,15300,7.05,7.1,6.99,7.01,15300,0.0,1.0
2007-01-19,7.06,7.2,7.05,7.1,33800,7.06,7.2,7.05,7.1,33800,0.0,1.0
2007-01-22,7.03,7.1,7.02,7.06,13200,7.03,7.1,7.02,7.06,13200,0.0,1.0
2007-01-23,7.01,7.05,6.9501,7.03,20700,7.01,7.05,6.9501,7.03,20700,0.0,1.0
2007-01-24,7.01,7.01,6.9501,6.99,9800,7.01,7.01,6.9501,6.99,9800,0.0,1.0
2007-01-25,7.0,7.01,6.84,6.95,14000,7.0,7.01,6.84,6.95,14000,0.0,1.0
2007-01-26,6.97,7.05,6.95,6.97,20300,6.97,7.05,6.95,6.97,20300,0.0,1.0
2007-01-29,7.02,7.04,6.93,7.0,31400,7.02,7.04,6.93,7.0,31400,0.0,1.0
2007-01-30,7.06,7.12,7.03,7.03,19300,7.06,7.12,7.03,7.03,19300,0.0,1.0
2007-01-31,7.05,7.08,7.05,7.07,19800,7.05,7.08,7.05,7.07,19800,0.0,1.0
2007-02-01,7.08,7.24,7.05,7.05,27800,7.08,7.24,7.05,7.05,27800,0.0,1.0
2007-02-02,7.06,7.12,7.04,7.1,24200,7.06,7.12,7.04,7.1,24200,0.0,1.0
2007-02-05,7.01,7.05,7.0001,7.02,10400,7.01,7.05,7.0001,7.02,10400,0.0,1.0
2007-02-06,7.02,7.0581,7.0,7.05,10500,7.02,7.0581,7.0,7.05,10500,0.0,1.0
2007-02-07,7.0,7.05,6.96,6.96,22900,7.0,7.05,6.96,6.96,22900,0.0,1.0
2007-02-08,7.04,7.07,6.9601,7.0,13400,7.04,7.07,6.9601,7.0,13400,0.0,1.0
2007-02-09,7.02,7.04,6.91,7.0,14200,7.02,7.04,6.91,7.0,14200,0.0,1.0
2007-02-12,7.17,7.23,7.1,7.1,65900,7.17,7.23,7.1,7.1,65900,0.0,1.0
2007-02-13,7.25,7.25,7.18,7.19,103100,7.25,7.25,7.18,7.19,103100,0.0,1.0
2007-02-14,7.25,7.27,7.2,7.25,16600,7.25,7.27,7.2,7.25,16600,0.0,1.0
2007-02-15,7.25,7.35,7.23,7.25,29900,7.25,7.35,7.23,7.25,29900,0.0,1.0
2007-02-16,7.2,7.38,7.2,7.34,21500,7.2,7.38,7.2,7.34,21500,0.0,1.0
2007-02-20,7.36,7.39,7.2301,7.3,239200,7.36,7.39,7.2301,7.3,239200,0.0,1.0
2007-02-21,7.81,7.92,7.4,7.4,20600,7.81,7.92,7.4,7.4,20600,0.0,1.0
2007-02-22,7.89,8.14,7.86,7.87,24800,7.89,8.14,7.86,7.87,24800,0.0,1.0
2007-02-23,7.95,7.99,7.88,7.9,10700,7.95,7.99,7.88,7.9,10700,0.0,1.0
2007-02-26,8.0,8.01,7.95,7.96,145900,8.0,8.01,7.95,7.96,145900,0.0,1.0
2007-02-27,7.301,8.15,6.85,8.02,52200,7.301,8.15,6.85,8.02,52200,0.0,1.0
2007-02-28,7.88,7.88,7.28,7.28,42900,7.88,7.88,7.28,7.28,42900,0.0,1.0
2007-03-01,7.66,7.83,7.55,7.55,25000,7.66,7.83,7.55,7.55,25000,0.0,1.0
2007-03-02,7.4899,7.5,7.35,7.5,14600,7.4899,7.5,7.35,7.5,14600,0.0,1.0
2007-03-05,7.65,7.65,7.3654,7.3654,15000,7.65,7.65,7.3654,7.3654,15000,0.0,1.0
2007-03-06,7.901,7.95,7.6601,7.75,11500,7.901,7.95,7.6601,7.75,11500,0.0,1.0
2007-03-07,8.2,8.4,7.93,7.95,143700,8.2,8.4,7.93,7.95,143700,0.0,1.0
2007-03-08,8.4744,8.52,8.3,8.3,37100,8.4744,8.52,8.3,8.3,37100,0.0,1.0
2007-03-09,8.4756,8.53,8.366,8.4,11500,8.4756,8.53,8.366,8.4,11500,0.0,1.0
2007-03-12,8.82,9.005,8.5,8.5,61200,8.82,9.005,8.5,8.5,61200,0.0,1.0
2007-03-13,8.49,8.97,8.48,8.83,59100,8.49,8.97,8.48,8.83,59100,0.0,1.0
2007-03-14,8.49,8.99,8.49,8.85,55200,8.49,8.99,8.49,8.85,55200,0.0,1.0
2007-03-15,8.34,8.65,8.26,8.55,26600,8.34,8.65,8.26,8.55,26600,0.0,1.0
2007-03-16,8.34,8.3599,7.99,8.2601,24200,8.34,8.3599,7.99,8.2601,24200,0.0,1.0
2007-03-19,8.49,8.66,8.39,8.489,22100,8.49,8.66,8.39,8.489,22100,0.0,1.0
2007-03-20,8.49,8.55,8.45,8.5,11900,8.49,8.55,8.45,8.5,11900,0.0,1.0
2007-03-21,8.6,8.64,8.4,8.48,17600,8.6,8.64,8.4,8.48,17600,0.0,1.0
2007-03-22,8.75,8.78,8.68,8.68,10700,8.75,8.78,8.68,8.68,10700,0.0,1.0
2007-03-23,8.4,8.72,8.4,8.69,35600,8.4,8.72,8.4,8.69,35600,0.0,1.0
2007-03-26,8.2,8.46,8.2,8.4,23700,8.2,8.46,8.2,8.4,23700,0.0,1.0
2007-03-27,8.01,8.2,7.8,8.2,17900,8.01,8.2,7.8,8.2,17900,0.0,1.0
2007-03-28,7.91,8.0,7.8766,7.95,8400,7.91,8.0,7.8766,7.95,8400,0.0,1.0
2007-03-29,7.93,8.0,7.9,7.91,10700,7.93,8.0,7.9,7.91,10700,0.0,1.0
2007-03-30,7.9,8.08,7.88,8.06,12200,7.9,8.08,7.88,8.06,12200,0.0,1.0
2007-04-02,8.18,8.25,7.51,7.8,62200,8.18,8.25,7.51,7.8,62200,0.0,1.0
2007-04-03,8.46,8.57,8.28,8.28,11400,8.46,8.57,8.28,8.28,11400,0.0,1.0
2007-04-04,8.4,8.51,8.39,8.43,27700,8.4,8.51,8.39,8.43,27700,0.0,1.0
2007-04-05,8.29,8.45,8.161,8.45,11100,8.29,8.45,8.161,8.45,11100,0.0,1.0
2007-04-09,8.19,8.29,8.0,8.29,14900,8.19,8.29,8.0,8.29,14900,0.0,1.0
2007-04-10,8.12,8.15,7.85,8.15,15400,8.12,8.15,7.85,8.15,15400,0.0,1.0
2007-04-11,7.97,8.1,7.69,8.1,61600,7.97,8.1,7.69,8.1,61600,0.0,1.0
2007-04-12,8.07,8.07,7.75,7.87,99300,8.07,8.07,7.75,7.87,99300,0.0,1.0
2007-04-13,7.9199,8.01,7.71,8.01,15800,7.9199,8.01,7.71,8.01,15800,0.0,1.0
2007-04-16,7.99,8.01,7.65,7.92,96500,7.99,8.01,7.65,7.92,96500,0.0,1.0
2007-04-17,8.03,8.07,7.86,7.94,39900,8.03,8.07,7.86,7.94,39900,0.0,1.0
2007-04-18,8.05,8.06,7.96,8.0,33900,8.05,8.06,7.96,8.0,33900,0.0,1.0
2007-04-19,8.01,8.2,8.0,8.09,48400,8.01,8.2,8.0,8.09,48400,0.0,1.0
2007-04-20,7.96,8.05,7.9084,8.0,14200,7.96,8.05,7.9084,8.0,14200,0.0,1.0
2007-04-23,8.0,8.1,7.96,8.01,93600,8.0,8.1,7.96,8.01,93600,0.0,1.0
2007-04-24,8.0,8.17,7.99,8.1,41100,8.0,8.17,7.99,8.1,41100,0.0,1.0
2007-04-25,8.0,8.0,7.9,7.95,12400,8.0,8.0,7.9,7.95,12400,0.0,1.0
2007-04-26,7.93,7.99,7.89,7.95,25900,7.93,7.99,7.89,7.95,25900,0.0,1.0
2007-04-27,7.8,7.94,7.78,7.88,19800,7.8,7.94,7.78,7.88,19800,0.0,1.0
2007-04-30,7.69,7.72,7.1,7.6,61300,7.69,7.72,7.1,7.6,61300,0.0,1.0
2007-05-01,7.56,7.64,7.2,7.64,26200,7.56,7.64,7.2,7.64,26200,0.0,1.0
2007-05-02,7.67,7.7,7.4701,7.53,9200,7.67,7.7,7.4701,7.53,9200,0.0,1.0
2007-05-03,7.68,7.73,7.5701,7.6201,17500,7.68,7.73,7.5701,7.6201,17500,0.0,1.0
2007-05-04,7.74,7.75,7.7072,7.75,5500,7.74,7.75,7.7072,7.75,5500,0.0,1.0
2007-05-07,7.74,7.84,7.7,7.74,15500,7.74,7.84,7.7,7.74,15500,0.0,1.0
2007-05-08,7.57,7.78,7.57,7.74,25300,7.57,7.78,7.57,7.74,25300,0.0,1.0
2007-05-09,7.57,7.69,7.57,7.6,19500,7.57,7.69,7.57,7.6,19500,0.0,1.0
2007-05-10,7.42,7.65,7.38,7.47,27300,7.42,7.65,7.38,7.47,27300,0.0,1.0
2007-05-11,7.41,7.57,7.4,7.42,13400,7.41,7.57,7.4,7.42,13400,0.0,1.0
2007-05-14,7.5,7.65,7.35,7.38,161300,7.5,7.65,7.35,7.38,161300,0.0,1.0
2007-05-15,7.39,7.56,7.39,7.51,12400,7.39,7.56,7.39,7.51,12400,0.0,1.0
2007-05-16,7.35,7.45,7.35,7.35,21800,7.35,7.45,7.35,7.35,21800,0.0,1.0
2007-05-17,7.32,7.35,7.24,7.35,14200,7.32,7.35,7.24,7.35,14200,0.0,1.0
2007-05-18,7.29,7.42,7.18,7.22,349000,7.29,7.42,7.18,7.22,349000,0.0,1.0
2007-05-21,7.35,7.38,7.2874,7.29,47200,7.35,7.38,7.2874,7.29,47200,0.0,1.0
2007-05-22,7.5,7.51,7.25,7.25,23600,7.5,7.51,7.25,7.25,23600,0.0,1.0
2007-05-23,7.37,7.48,7.19,7.45,36800,7.37,7.48,7.19,7.45,36800,0.0,1.0
2007-05-24,7.39,7.46,7.33,7.37,21400,7.39,7.46,7.33,7.37,21400,0.0,1.0
2007-05-25,7.4,7.4,7.26,7.3501,418500,7.4,7.4,7.26,7.3501,418500,0.0,1.0
2007-05-29,7.65,7.84,7.5,7.5,45500,7.65,7.84,7.5,7.5,45500,0.0,1.0
2007-05-30,7.7,8.0,7.68,7.75,42500,7.7,8.0,7.68,7.75,42500,0.0,1.0
2007-05-31,7.49,8.0,7.45,7.75,115600,7.49,8.0,7.45,7.75,115600,0.0,1.0
2007-06-01,7.69,7.7,7.52,7.6,30300,7.69,7.7,7.52,7.6,30300,0.0,1.0
2007-06-04,7.98,8.01,7.67,7.69,22500,7.98,8.01,7.67,7.69,22500,0.0,1.0
2007-06-05,7.85,7.96,7.69,7.96,15900,7.85,7.96,7.69,7.96,15900,0.0,1.0
2007-06-06,7.85,7.98,7.84,7.85,26600,7.85,7.98,7.84,7.85,26600,0.0,1.0
2007-06-07,7.77,7.8,7.75,7.75,15800,7.77,7.8,7.75,7.75,15800,0.0,1.0
2007-06-08,7.7,7.87,7.67,7.67,27800,7.7,7.87,7.67,7.67,27800,0.0,1.0
2007-06-11,7.75,7.81,7.71,7.71,6300,7.75,7.81,7.71,7.71,6300,0.0,1.0
2007-06-12,7.8,7.99,7.61,7.85,20400,7.8,7.99,7.61,7.85,20400,0.0,1.0
2007-06-13,7.91,7.99,7.8,7.8,10100,7.91,7.99,7.8,7.8,10100,0.0,1.0
2007-06-14,7.86,8.02,7.85,7.99,67900,7.86,8.02,7.85,7.99,67900,0.0,1.0
2007-06-15,7.83,7.98,7.79,7.86,35400,7.83,7.98,7.79,7.86,35400,0.0,1.0
2007-06-18,7.75,7.84,7.72,7.73,28600,7.75,7.84,7.72,7.73,28600,0.0,1.0
2007-06-19,7.85,7.92,7.7,7.7,16000,7.85,7.92,7.7,7.7,16000,0.0,1.0
2007-06-20,7.97,8.02,7.86,7.86,24300,7.97,8.02,7.86,7.86,24300,0.0,1.0
2007-06-21,7.97,8.01,7.96,7.98,4100,7.97,8.01,7.96,7.98,4100,0.0,1.0
2007-06-22,7.89,7.91,7.85,7.9,5500,7.89,7.91,7.85,7.9,5500,0.0,1.0
2007-06-25,7.81,7.84,7.78,7.79,17300,7.81,7.84,7.78,7.79,17300,0.0,1.0
2007-06-26,7.78,7.84,7.7201,7.79,26900,7.78,7.84,7.7201,7.79,26900,0.0,1.0
2007-06-27,7.7004,7.73,7.58,7.6,40400,7.7004,7.73,7.58,7.6,40400,0.0,1.0
2007-06-28,7.8,8.0,7.72,7.73,19100,7.8,8.0,7.72,7.73,19100,0.0,1.0
2007-06-29,7.84,7.96,7.81,7.81,65700,7.84,7.96,7.81,7.81,65700,0.0,1.0
2007-07-02,7.96,8.0,7.86,7.86,10300,7.96,8.0,7.86,7.86,10300,0.0,1.0
2007-07-03,7.97,8.0,7.92,7.94,11300,7.97,8.0,7.92,7.94,11300,0.0,1.0
2007-07-05,8.0,8.05,7.97,7.99,70300,8.0,8.05,7.97,7.99,70300,0.0,1.0
2007-07-06,8.18,8.28,7.77,8.0,21700,8.18,8.28,7.77,8.0,21700,0.0,1.0
2007-07-09,8.2,8.26,8.15,8.2,10500,8.2,8.26,8.15,8.2,10500,0.0,1.0
2007-07-10,8.62,8.62,8.06,8.15,26000,8.62,8.62,8.06,8.15,26000,0.0,1.0
2007-07-11,8.99,8.99,8.5,8.62,42300,8.99,8.99,8.5,8.62,42300,0.0,1.0
2007-07-12,8.86,8.99,8.85,8.99,26200,8.86,8.99,8.85,8.99,26200,0.0,1.0
2007-07-13,8.65,8.92,7.67,8.92,116700,8.65,8.92,7.67,8.92,116700,0.0,1.0
2007-07-16,8.67,8.79,8.61,8.73,47700,8.67,8.79,8.61,8.73,47700,0.0,1.0
2007-07-17,8.8,8.89,8.461,8.74,33300,8.8,8.89,8.461,8.74,33300,0.0,1.0
2007-07-18,8.49,8.79,8.2532,8.72,37500,8.49,8.79,8.2532,8.72,37500,0.0,1.0
2007-07-19,8.56,8.72,8.4,8.4,19400,8.56,8.72,8.4,8.4,19400,0.0,1.0
2007-07-20,8.5,8.72,8.5,8.5,15300,8.5,8.72,8.5,8.5,15300,0.0,1.0
2007-07-23,8.77,8.92,8.59,8.6,21200,8.77,8.92,8.59,8.6,21200,0.0,1.0
2007-07-24,8.57,8.77,8.57,8.77,8900,8.57,8.77,8.57,8.77,8900,0.0,1.0
2007-07-25,8.37,8.52,8.2101,8.5,15900,8.37,8.52,8.2101,8.5,15900,0.0,1.0
2007-07-26,8.39,8.52,8.29,8.5,44500,8.39,8.52,8.29,8.5,44500,0.0,1.0
2007-07-27,8.34,8.4,8.3,8.35,8000,8.34,8.4,8.3,8.35,8000,0.0,1.0
2007-07-30,8.47,8.5,8.25,8.25,25300,8.47,8.5,8.25,8.25,25300,0.0,1.0
2007-07-31,8.46,8.47,8.31,8.35,16000,8.46,8.47,8.31,8.35,16000,0.0,1.0
2007-08-01,8.42,8.5,8.4,8.48,23000,8.42,8.5,8.4,8.48,23000,0.0,1.0
2007-08-02,8.32,8.42,8.25,8.39,5600,8.32,8.42,8.25,8.39,5600,0.0,1.0
2007-08-03,8.27,8.38,8.19,8.33,17800,8.27,8.38,8.19,8.33,17800,0.0,1.0
2007-08-06,7.97,8.2,7.79,8.2,37100,7.97,8.2,7.79,8.2,37100,0.0,1.0
2007-08-07,8.19,8.23,7.95,8.0,25000,8.19,8.23,7.95,8.0,25000,0.0,1.0
2007-08-08,7.8,8.29,7.8,8.19,41600,7.8,8.29,7.8,8.19,41600,0.0,1.0
2007-08-09,7.57,7.99,7.56,7.8,35400,7.57,7.99,7.56,7.8,35400,0.0,1.0
2007-08-10,7.29,7.53,7.22,7.53,61000,7.29,7.53,7.22,7.53,61000,0.0,1.0
2007-08-13,7.62,7.64,7.23,7.23,72200,7.62,7.64,7.23,7.23,72200,0.0,1.0
2007-08-14,7.9,7.95,7.57,7.62,21400,7.9,7.95,7.57,7.62,21400,0.0,1.0
2007-08-15,7.34,7.99,7.34,7.81,23800,7.34,7.99,7.34,7.81,23800,0.0,1.0
2007-08-16,7.33,7.47,6.97,7.47,8700,7.33,7.47,6.97,7.47,8700,0.0,1.0
2007-08-17,7.46,7.73,7.41,7.5,30500,7.46,7.73,7.41,7.5,30500,0.0,1.0
2007-08-20,7.139,7.36,7.05,7.36,16800,7.139,7.36,7.05,7.36,16800,0.0,1.0
2007-08-21,7.16,7.25,7.14,7.15,20100,7.16,7.25,7.14,7.15,20100,0.0,1.0
2007-08-22,7.42,7.45,7.1899,7.1899,20400,7.42,7.45,7.1899,7.1899,20400,0.0,1.0
2007-08-23,7.39,7.42,7.36,7.42,4200,7.39,7.42,7.36,7.42,4200,0.0,1.0
2007-08-24,7.55,7.57,7.38,7.43,15500,7.55,7.57,7.38,7.43,15500,0.0,1.0
2007-08-27,7.431,7.83,7.36,7.55,4900,7.431,7.83,7.36,7.55,4900,0.0,1.0
2007-08-28,7.21,7.43,7.11,7.39,54700,7.21,7.43,7.11,7.39,54700,0.0,1.0
2007-08-29,7.64,7.64,7.21,7.21,24900,7.64,7.64,7.21,7.21,24900,0.0,1.0
2007-08-30,7.57,7.68,7.5,7.68,5800,7.57,7.68,7.5,7.68,5800,0.0,1.0
2007-08-31,7.49,7.65,7.3801,7.58,25500,7.49,7.65,7.3801,7.58,25500,0.0,1.0
2007-09-04,7.19,7.43,7.11,7.43,20800,7.19,7.43,7.11,7.43,20800,0.0,1.0
2007-09-05,7.3,7.3,7.0,7.13,33900,7.3,7.3,7.0,7.13,33900,0.0,1.0
2007-09-06,7.35,7.39,7.19,7.26,17200,7.35,7.39,7.19,7.26,17200,0.0,1.0
2007-09-07,7.57,7.57,7.38,7.38,23900,7.57,7.57,7.38,7.38,23900,0.0,1.0
2007-09-10,7.3,7.54,7.25,7.54,11600,7.3,7.54,7.25,7.54,11600,0.0,1.0
2007-09-11,7.3,7.3,7.21,7.2401,8500,7.3,7.3,7.21,7.2401,8500,0.0,1.0
2007-09-12,7.4,7.4,7.31,7.35,5800,7.4,7.4,7.31,7.35,5800,0.0,1.0
2007-09-13,7.35,7.48,7.3,7.4,4300,7.35,7.48,7.3,7.4,4300,0.0,1.0
2007-09-14,7.39,7.45,7.36,7.38,6000,7.39,7.45,7.36,7.38,6000,0.0,1.0
2007-09-17,7.34,7.4,7.3,7.4,45600,7.34,7.4,7.3,7.4,45600,0.0,1.0
2007-09-18,7.25,7.38,7.2,7.3,21100,7.25,7.38,7.2,7.3,21100,0.0,1.0
2007-09-19,7.31,7.41,7.31,7.33,10700,7.31,7.41,7.31,7.33,10700,0.0,1.0
2007-09-20,7.25,7.37,7.16,7.3,10900,7.25,7.37,7.16,7.3,10900,0.0,1.0
2007-09-21,7.25,7.29,7.25,7.28,10400,7.25,7.29,7.25,7.28,10400,0.0,1.0
2007-09-24,7.32,7.35,7.2801,7.2801,2700,7.32,7.35,7.2801,7.2801,2700,0.0,1.0
2007-09-25,7.32,7.34,7.31,7.31,4300,7.32,7.34,7.31,7.31,4300,0.0,1.0
2007-09-26,7.3,7.34,7.3,7.32,1000,7.3,7.34,7.3,7.32,1000,0.0,1.0
2007-09-27,7.41,7.429,7.31,7.35,14900,7.41,7.429,7.31,7.35,14900,0.0,1.0
2007-09-28,7.6,7.6,7.24,7.38,17600,7.6,7.6,7.24,7.38,17600,0.0,1.0
2007-10-01,7.5494,7.5964,7.5,7.59,5700,7.5494,7.5964,7.5,7.59,5700,0.0,1.0
2007-10-02,7.74,7.74,7.6,7.6,14300,7.74,7.74,7.6,7.6,14300,0.0,1.0
2007-10-03,7.68,7.75,7.68,7.6801,7100,7.68,7.75,7.68,7.6801,7100,0.0,1.0
2007-10-04,7.52,7.67,7.41,7.65,10100,7.52,7.67,7.41,7.65,10100,0.0,1.0
2007-10-05,7.38,7.54,7.36,7.51,8300,7.38,7.54,7.36,7.51,8300,0.0,1.0
2007-10-08,7.33,7.37,7.26,7.37,5800,7.33,7.37,7.26,7.37,5800,0.0,1.0
2007-10-09,7.22,7.3801,7.1,7.3601,14200,7.22,7.3801,7.1,7.3601,14200,0.0,1.0
2007-10-10,7.36,7.6,7.29,7.29,17100,7.36,7.6,7.29,7.29,17100,0.0,1.0
2007-10-11,7.31,7.4,7.26,7.36,4300,7.31,7.4,7.26,7.36,4300,0.0,1.0
2007-10-12,7.16,7.31,6.92,7.31,10700,7.16,7.31,6.92,7.31,10700,0.0,1.0
2007-10-15,6.95,7.02,6.85,7.0,16700,6.95,7.02,6.85,7.0,16700,0.0,1.0
2007-10-16,6.98,7.02,6.81,6.85,16300,6.98,7.02,6.81,6.85,16300,0.0,1.0
2007-10-17,7.38,7.4,7.08,7.08,6700,7.38,7.4,7.08,7.08,6700,0.0,1.0
2007-10-18,7.32,7.35,7.2,7.35,5200,7.32,7.35,7.2,7.35,5200,0.0,1.0
2007-10-19,7.23,7.32,7.11,7.28,4900,7.23,7.32,7.11,7.28,4900,0.0,1.0
2007-10-22,7.23,7.23,7.15,7.23,10100,7.23,7.23,7.15,7.23,10100,0.0,1.0
2007-10-23,7.24,7.39,7.2,7.2,5200,7.24,7.39,7.2,7.2,5200,0.0,1.0
2007-10-24,7.25,7.29,7.17,7.24,8100,7.25,7.29,7.17,7.24,8100,0.0,1.0
2007-10-25,7.39,7.5,7.2,7.2,6900,7.39,7.5,7.2,7.2,6900,0.0,1.0
2007-10-26,7.47,7.58,7.35,7.58,12000,7.47,7.58,7.35,7.58,12000,0.0,1.0
2007-10-29,7.41,7.529,7.4,7.48,3900,7.41,7.529,7.4,7.48,3900,0.0,1.0
2007-10-30,7.07,7.36,7.04,7.36,7900,7.07,7.36,7.04,7.36,7900,0.0,1.0
2007-10-31,7.2,7.29,7.06,7.0799,4500,7.2,7.29,7.06,7.0799,4500,0.0,1.0
2007-11-01,7.14,7.19,7.14,7.17,4700,7.14,7.19,7.14,7.17,4700,0.0,1.0
2007-11-02,7.05,7.1,6.98,7.08,8000,7.05,7.1,6.98,7.08,8000,0.0,1.0
2007-11-05,7.24,7.2999,7.06,7.19,7500,7.24,7.2999,7.06,7.19,7500,0.0,1.0
2007-11-06,7.35,7.36,7.14,7.28,3900,7.35,7.36,7.14,7.28,3900,0.0,1.0
2007-11-07,7.23,7.28,7.17,7.22,12800,7.23,7.28,7.17,7.22,12800,0.0,1.0
2007-11-08,7.0,7.25,7.0,7.17,5700,7.0,7.25,7.0,7.17,5700,0.0,1.0
2007-11-09,6.52,6.96,6.5,6.86,20700,6.52,6.96,6.5,6.86,20700,0.0,1.0
2007-11-12,6.97,7.05,5.91,5.91,43700,6.97,7.05,5.91,5.91,43700,0.0,1.0
2007-11-13,6.9,7.0,6.84,6.92,16900,6.9,7.0,6.84,6.92,16900,0.0,1.0
2007-11-14,6.75,7.05,6.71,6.85,55600,6.75,7.05,6.71,6.85,55600,0.0,1.0
2007-11-15,7.14,7.25,6.7598,6.88,82400,7.14,7.25,6.7598,6.88,82400,0.0,1.0
2007-11-16,7.1,7.2399,7.05,7.14,14700,7.1,7.2399,7.05,7.14,14700,0.0,1.0
2007-11-19,7.02,7.25,7.01,7.04,29200,7.02,7.25,7.01,7.04,29200,0.0,1.0
2007-11-20,7.04,7.08,7.0,7.05,6700,7.04,7.08,7.0,7.05,6700,0.0,1.0
2007-11-21,6.94,7.0,6.79,7.0,12600,6.94,7.0,6.79,7.0,12600,0.0,1.0
2007-11-23,6.96,6.96,6.87,6.94,4700,6.96,6.96,6.87,6.94,4700,0.0,1.0
2007-11-26,6.93,6.99,6.85,6.93,12700,6.93,6.99,6.85,6.93,12700,0.0,1.0
2007-11-27,6.83,6.9,6.8,6.87,17100,6.83,6.9,6.8,6.87,17100,0.0,1.0
2007-11-28,6.56,6.8399,6.52,6.77,50800,6.56,6.8399,6.52,6.77,50800,0.0,1.0
2007-11-29,6.55,6.55,6.16,6.52,28500,6.55,6.55,6.16,6.52,28500,0.0,1.0
2007-11-30,6.99,6.99,6.48,6.68,29300,6.99,6.99,6.48,6.68,29300,0.0,1.0
2007-12-03,6.92,6.98,6.86,6.89,14000,6.92,6.98,6.86,6.89,14000,0.0,1.0
2007-12-04,7.1,7.1,6.92,6.95,34400,7.1,7.1,6.92,6.95,34400,0.0,1.0
2007-12-05,7.49,7.54,7.15,7.2,18100,7.49,7.54,7.15,7.2,18100,0.0,1.0
2007-12-06,7.47,7.85,7.44,7.57,26800,7.47,7.85,7.44,7.57,26800,0.0,1.0
2007-12-07,7.56,7.69,7.53,7.62,28400,7.56,7.69,7.53,7.62,28400,0.0,1.0
2007-12-10,7.61,7.72,7.59,7.65,16800,7.61,7.72,7.59,7.65,16800,0.0,1.0
2007-12-11,7.45,7.6,7.41,7.5,49200,7.45,7.6,7.41,7.5,49200,0.0,1.0
2007-12-12,7.51,7.78,7.45,7.51,30800,7.51,7.78,7.45,7.51,30800,0.0,1.0
2007-12-13,7.51,7.68,7.51,7.59,14600,7.51,7.68,7.51,7.59,14600,0.0,1.0
2007-12-14,7.75,7.75,7.52,7.59,18000,7.75,7.75,7.52,7.59,18000,0.0,1.0
2007-12-17,7.6,7.75,7.6,7.66,20900,7.6,7.75,7.6,7.66,20900,0.0,1.0
2007-12-18,7.51,7.63,7.51,7.6,17100,7.51,7.63,7.51,7.6,17100,0.0,1.0
2007-12-19,7.67,7.67,7.52,7.62,13000,7.67,7.67,7.52,7.62,13000,0.0,1.0
2007-12-20,7.56,7.78,7.51,7.7,29000,7.56,7.78,7.51,7.7,29000,0.0,1.0
2007-12-21,7.5,7.56,7.48,7.5,52200,7.5,7.56,7.48,7.5,52200,0.0,1.0
2007-12-24,7.55,7.58,7.51,7.51,8500,7.55,7.58,7.51,7.51,8500,0.0,1.0
2007-12-26,7.63,7.68,7.56,7.67,25400,7.63,7.68,7.56,7.67,25400,0.0,1.0
2007-12-27,7.64,7.67,7.5,7.6,68300,7.64,7.67,7.5,7.6,68300,0.0,1.0
2007-12-28,7.95,8.0,7.65,7.88,27200,7.95,8.0,7.65,7.88,27200,0.0,1.0
2007-12-31,7.91,7.94,7.61,7.69,52200,7.91,7.94,7.61,7.69,52200,0.0,1.0
2008-01-02,7.78,7.99,7.7,7.88,25400,7.78,7.99,7.7,7.88,25400,0.0,1.0
2008-01-03,7.59,7.79,7.55,7.78,30700,7.59,7.79,7.55,7.78,30700,0.0,1.0
2008-01-04,7.7,7.7,7.48,7.62,34700,7.7,7.7,7.48,7.62,34700,0.0,1.0
2008-01-07,7.8,7.91,7.1,7.88,30900,7.8,7.91,7.1,7.88,30900,0.0,1.0
2008-01-08,7.54,7.84,7.5,7.82,53300,7.54,7.84,7.5,7.82,53300,0.0,1.0
2008-01-09,7.61,7.7,7.5,7.7,40200,7.61,7.7,7.5,7.7,40200,0.0,1.0
2008-01-10,7.57,7.65,7.5,7.54,21100,7.57,7.65,7.5,7.54,21100,0.0,1.0
2008-01-11,7.5,7.62,7.25,7.5,72100,7.5,7.62,7.25,7.5,72100,0.0,1.0
2008-01-14,7.7,7.85,7.51,7.65,46500,7.7,7.85,7.51,7.65,46500,0.0,1.0
2008-01-15,7.64,7.71,7.55,7.66,29000,7.64,7.71,7.55,7.66,29000,0.0,1.0
2008-01-16,7.7,7.82,7.62,7.69,41500,7.7,7.82,7.62,7.69,41500,0.0,1.0
2008-01-17,7.69,8.0,7.58,7.7,37600,7.69,8.0,7.58,7.7,37600,0.0,1.0
2008-01-18,7.54,7.75,7.5,7.69,34200,7.54,7.75,7.5,7.69,34200,0.0,1.0
2008-01-22,7.74,7.8,7.4,7.65,26600,7.74,7.8,7.4,7.65,26600,0.0,1.0
2008-01-23,7.63,7.84,7.61,7.8,33500,7.63,7.84,7.61,7.8,33500,0.0,1.0
2008-01-24,7.53,7.63,7.48,7.57,40000,7.53,7.63,7.48,7.57,40000,0.0,1.0
2008-01-25,7.52,7.58,7.5,7.5,25900,7.52,7.58,7.5,7.5,25900,0.0,1.0
2008-01-28,7.48,7.56,7.416,7.49,33400,7.48,7.56,7.416,7.49,33400,0.0,1.0
2008-01-29,7.53,7.59,7.44,7.53,30200,7.53,7.59,7.44,7.53,30200,0.0,1.0
2008-01-30,7.51,7.57,7.51,7.53,17100,7.51,7.57,7.51,7.53,17100,0.0,1.0
2008-01-31,7.5,7.53,7.37,7.38,23400,7.5,7.53,7.37,7.38,23400,0.0,1.0
2008-02-01,7.53,7.56,7.46,7.47,14700,7.53,7.56,7.46,7.47,14700,0.0,1.0
2008-02-04,7.61,7.65,7.56,7.6,29700,7.61,7.65,7.56,7.6,29700,0.0,1.0
2008-02-05,7.5,7.67,7.47,7.59,11500,7.5,7.67,7.47,7.59,11500,0.0,1.0
2008-02-06,7.56,7.67,7.55,7.56,24000,7.56,7.67,7.55,7.56,24000,0.0,1.0
2008-02-07,7.59,7.61,7.57,7.58,9000,7.59,7.61,7.57,7.58,9000,0.0,1.0
2008-02-08,7.62,7.64,7.59,7.6,6700,7.62,7.64,7.59,7.6,6700,0.0,1.0
2008-02-11,7.52,7.59,7.37,7.52,15800,7.52,7.59,7.37,7.52,15800,0.0,1.0
2008-02-12,7.75,7.75,7.52,7.59,32200,7.75,7.75,7.52,7.59,32200,0.0,1.0
2008-02-13,7.73,7.76,7.65,7.69,17500,7.73,7.76,7.65,7.69,17500,0.0,1.0
2008-02-14,7.57,7.7,7.2,7.68,33800,7.57,7.7,7.2,7.68,33800,0.0,1.0
2008-02-15,7.5,7.71,7.4,7.62,24400,7.5,7.71,7.4,7.62,24400,0.0,1.0
2008-02-19,7.33,7.91,7.33,7.63,24600,7.33,7.91,7.33,7.63,24600,0.0,1.0
2008-02-20,7.81,7.9,7.4,7.44,21400,7.81,7.9,7.4,7.44,21400,0.0,1.0
2008-02-21,7.71,7.83,7.59,7.8,9100,7.71,7.83,7.59,7.8,9100,0.0,1.0
2008-02-22,7.74,7.8,7.6,7.78,8000,7.74,7.8,7.6,7.78,8000,0.0,1.0
2008-02-25,7.53,7.64,7.46,7.5,32500,7.53,7.64,7.46,7.5,32500,0.0,1.0
2008-02-26,7.77,7.78,7.54,7.54,11400,7.77,7.78,7.54,7.54,11400,0.0,1.0
2008-02-27,7.77,7.83,7.7,7.77,14000,7.77,7.83,7.7,7.77,14000,0.0,1.0
2008-02-28,7.7,7.75,7.61,7.75,14700,7.7,7.75,7.61,7.75,14700,0.0,1.0
2008-02-29,7.72,7.74,7.55,7.7,10400,7.72,7.74,7.55,7.7,10400,0.0,1.0
2008-03-03,7.69,7.7,7.65,7.68,9300,7.69,7.7,7.65,7.68,9300,0.0,1.0
2008-03-04,7.78,7.87,7.61,7.65,7200,7.78,7.87,7.61,7.65,7200,0.0,1.0
2008-03-05,7.7,7.79,7.61,7.78,6200,7.7,7.79,7.61,7.78,6200,0.0,1.0
2008-03-06,7.6,7.68,7.42,7.63,8800,7.6,7.68,7.42,7.63,8800,0.0,1.0
2008-03-07,7.2999,7.54,7.27,7.53,12800,7.2999,7.54,7.27,7.53,12800,0.0,1.0
2008-03-10,6.97,7.26,6.72,7.25,33900,6.97,7.26,6.72,7.25,33900,0.0,1.0
2008-03-11,7.0,7.21,6.97,6.97,29600,7.0,7.21,6.97,6.97,29600,0.0,1.0
2008-03-12,6.98,7.05,6.94,7.02,87500,6.98,7.05,6.94,7.02,87500,0.0,1.0
2008-03-13,7.16,7.16,6.96,6.97,12400,7.16,7.16,6.96,6.97,12400,0.0,1.0
2008-03-14,7.15,7.37,7.09,7.18,14000,7.15,7.37,7.09,7.18,14000,0.0,1.0
2008-03-17,7.2,7.2,7.09,7.09,4500,7.2,7.2,7.09,7.09,4500,0.0,1.0
2008-03-18,7.44,7.44,7.31,7.35,8400,7.44,7.44,7.31,7.35,8400,0.0,1.0
2008-03-19,7.48,7.54,7.4,7.48,3600,7.48,7.54,7.4,7.48,3600,0.0,1.0
2008-03-20,7.48,7.5,7.41,7.5,5600,7.48,7.5,7.41,7.5,5600,0.0,1.0
2008-03-24,7.54,7.55,7.35,7.38,7000,7.54,7.55,7.35,7.38,7000,0.0,1.0
2008-03-25,7.71,7.71,7.5,7.5,8700,7.71,7.71,7.5,7.5,8700,0.0,1.0
2008-03-26,7.55,7.66,7.5,7.63,17000,7.55,7.66,7.5,7.63,17000,0.0,1.0
2008-03-27,7.45,7.69,7.42,7.57,9400,7.45,7.69,7.42,7.57,9400,0.0,1.0
2008-03-28,7.4,7.48,7.31,7.38,12500,7.4,7.48,7.31,7.38,12500,0.0,1.0
2008-03-31,7.5,7.77,7.07,7.35,21200,7.5,7.77,7.07,7.35,21200,0.0,1.0
2008-04-01,7.42,7.5,7.264,7.49,14000,7.42,7.5,7.264,7.49,14000,0.0,1.0
2008-04-02,7.43,7.47,7.42,7.43,7700,7.43,7.47,7.42,7.43,7700,0.0,1.0
2008-04-03,7.43,7.48,7.28,7.38,9300,7.43,7.48,7.28,7.38,9300,0.0,1.0
2008-04-04,7.31,7.49,7.28,7.49,7500,7.31,7.49,7.28,7.49,7500,0.0,1.0
2008-04-07,7.11,7.35,7.11,7.28,12400,7.11,7.35,7.11,7.28,12400,0.0,1.0
2008-04-08,7.3,7.37,7.11,7.15,3600,7.3,7.37,7.11,7.15,3600,0.0,1.0
2008-04-09,7.27,7.35,7.22,7.31,3900,7.27,7.35,7.22,7.31,3900,0.0,1.0
2008-04-10,7.15,7.25,7.06,7.25,17300,7.15,7.25,7.06,7.25,17300,0.0,1.0
2008-04-11,7.07,7.2499,7.06,7.2,6700,7.07,7.2499,7.06,7.2,6700,0.0,1.0
2008-04-14,6.92,7.11,6.92,7.05,22300,6.92,7.11,6.92,7.05,22300,0.0,1.0
2008-04-15,6.86,7.08,6.86,7.02,9600,6.86,7.08,6.86,7.02,9600,0.0,1.0
2008-04-16,7.07,7.12,6.93,6.93,8000,7.07,7.12,6.93,6.93,8000,0.0,1.0
2008-04-17,7.18,7.18,7.06,7.07,5400,7.18,7.18,7.06,7.07,5400,0.0,1.0
2008-04-18,7.37,7.37,7.0,7.12,25700,7.37,7.37,7.0,7.12,25700,0.0,1.0
2008-04-21,7.27,7.36,7.25,7.31,5600,7.27,7.36,7.25,7.31,5600,0.0,1.0
2008-04-22,7.29,7.32,7.27,7.27,3800,7.29,7.32,7.27,7.27,3800,0.0,1.0
2008-04-23,7.25,7.39,7.22,7.27,18100,7.25,7.39,7.22,7.27,18100,0.0,1.0
2008-04-24,7.37,7.4,7.29,7.3,20200,7.37,7.4,7.29,7.3,20200,0.0,1.0
2008-04-25,7.38,7.38,7.25,7.3,21400,7.38,7.38,7.25,7.3,21400,0.0,1.0
2008-04-28,7.4,7.4,7.36,7.37,13400,7.4,7.4,7.36,7.37,13400,0.0,1.0
2008-04-29,7.49,7.5,7.39,7.422,7500,7.49,7.5,7.39,7.422,7500,0.0,1.0
2008-04-30,7.7,7.7,7.43,7.45,14500,7.7,7.7,7.43,7.45,14500,0.0,1.0
2008-05-01,7.55,7.75,7.44,7.742,9200,7.55,7.75,7.44,7.742,9200,0.0,1.0
2008-05-02,7.61,7.65,7.52,7.52,10200,7.61,7.65,7.52,7.52,10200,0.0,1.0
2008-05-05,7.62,7.78,7.23,7.75,41300,7.62,7.78,7.23,7.75,41300,0.0,1.0
2008-05-06,7.47,7.68,7.47,7.65,8000,7.47,7.68,7.47,7.65,8000,0.0,1.0
2008-05-07,7.45,7.53,7.41,7.41,7600,7.45,7.53,7.41,7.41,7600,0.0,1.0
2008-05-08,7.36,7.5,7.26,7.45,7600,7.36,7.5,7.26,7.45,7600,0.0,1.0
2008-05-09,7.4,7.43,7.24,7.24,5800,7.4,7.43,7.24,7.24,5800,0.0,1.0
2008-05-12,7.49,7.49,7.25,7.32,7900,7.49,7.49,7.25,7.32,7900,0.0,1.0
2008-05-13,7.35,7.55,7.23,7.49,34400,7.35,7.55,7.23,7.49,34400,0.0,1.0
2008-05-14,7.35,7.43,7.29,7.29,3700,7.35,7.43,7.29,7.29,3700,0.0,1.0
2008-05-15,7.35,7.39,7.25,7.39,9400,7.35,7.39,7.25,7.39,9400,0.0,1.0
2008-05-16,7.5,7.5,7.18,7.29,6700,7.5,7.5,7.18,7.29,6700,0.0,1.0
2008-05-19,7.5,7.5,7.45,7.45,8300,7.5,7.5,7.45,7.45,8300,0.0,1.0
2008-05-20,7.69,7.69,7.322,7.4,25500,7.69,7.69,7.322,7.4,25500,0.0,1.0
2008-05-21,7.6,7.67,7.58,7.64,8000,7.6,7.67,7.58,7.64,8000,0.0,1.0
2008-05-22,7.68,7.69,7.6,7.62,15600,7.68,7.69,7.6,7.62,15600,0.0,1.0
2008-05-23,8.27,8.76,7.75,7.75,100300,8.27,8.76,7.75,7.75,100300,0.0,1.0
2008-05-27,8.37,8.48,8.2,8.2,30900,8.37,8.48,8.2,8.2,30900,0.0,1.0
2008-05-28,8.3,8.32,8.26,8.31,20900,8.3,8.32,8.26,8.31,20900,0.0,1.0
2008-05-29,8.18,8.3,8.03,8.3,30600,8.18,8.3,8.03,8.3,30600,0.0,1.0
2008-05-30,8.12,8.45,8.12,8.29,17700,8.12,8.45,8.12,8.29,17700,0.0,1.0
2008-06-02,8.45,8.45,8.19,8.19,16700,8.45,8.45,8.19,8.19,16700,0.0,1.0
2008-06-03,8.95,8.95,8.47,8.47,25100,8.95,8.95,8.47,8.47,25100,0.0,1.0
2008-06-04,8.92,9.0,8.7,8.95,16800,8.92,9.0,8.7,8.95,16800,0.0,1.0
2008-06-05,8.68,8.95,8.6001,8.91,33400,8.68,8.95,8.6001,8.91,33400,0.0,1.0
2008-06-06,8.89,8.92,8.68,8.7,28300,8.89,8.92,8.68,8.7,28300,0.0,1.0
2008-06-09,8.75,8.87,8.61,8.83,36500,8.75,8.87,8.61,8.83,36500,0.0,1.0
2008-06-10,8.92,9.0,8.72,8.72,47000,8.92,9.0,8.72,8.72,47000,0.0,1.0
2008-06-11,8.87,9.02,8.7,9.02,37900,8.87,9.02,8.7,9.02,37900,0.0,1.0
2008-06-12,8.86,9.02,8.71,8.93,13800,8.86,9.02,8.71,8.93,13800,0.0,1.0
2008-06-13,9.0,9.14,8.9,8.9,18900,9.0,9.14,8.9,8.9,18900,0.0,1.0
2008-06-16,9.0,9.19,8.99,9.0,20100,9.0,9.19,8.99,9.0,20100,0.0,1.0
2008-06-17,9.04,9.05,8.92,9.05,4400,9.04,9.05,8.92,9.05,4400,0.0,1.0
2008-06-18,8.94,9.03,8.89,9.012,19000,8.94,9.03,8.89,9.012,19000,0.0,1.0
2008-06-19,8.95,9.0,8.9,8.98,5600,8.95,9.0,8.9,8.98,5600,0.0,1.0
2008-06-20,8.78,9.0,8.77,8.81,18500,8.78,9.0,8.77,8.81,18500,0.0,1.0
2008-06-23,8.84,8.85,8.78,8.83,10700,8.84,8.85,8.78,8.83,10700,0.0,1.0
2008-06-24,8.8,8.82,8.5,8.82,16400,8.8,8.82,8.5,8.82,16400,0.0,1.0
2008-06-25,8.74,8.85,8.73,8.85,6700,8.74,8.85,8.73,8.85,6700,0.0,1.0
2008-06-26,8.6,8.82,8.6,8.82,20100,8.6,8.82,8.6,8.82,20100,0.0,1.0
2008-06-27,8.69,8.7,7.95,8.55,38800,8.69,8.7,7.95,8.55,38800,0.0,1.0
2008-06-30,8.68,8.74,8.48,8.55,17800,8.68,8.74,8.48,8.55,17800,0.0,1.0
2008-07-01,8.57,8.6101,8.3,8.54,6200,8.57,8.6101,8.3,8.54,6200,0.0,1.0
2008-07-02,8.36,8.72,8.35,8.6,14400,8.36,8.72,8.35,8.6,14400,0.0,1.0
2008-07-03,8.44,8.45,8.28,8.35,5200,8.44,8.45,8.28,8.35,5200,0.0,1.0
2008-07-07,8.24,8.48,7.96,8.48,21000,8.24,8.48,7.96,8.48,21000,0.0,1.0
2008-07-08,8.55,8.55,8.16,8.16,16000,8.55,8.55,8.16,8.16,16000,0.0,1.0
2008-07-09,8.43,8.6,8.42,8.58,21400,8.43,8.6,8.42,8.58,21400,0.0,1.0
2008-07-10,7.97,8.49,7.52,8.43,79800,7.97,8.49,7.52,8.43,79800,0.0,1.0
2008-07-11,8.1,8.26,7.7,7.93,39900,8.1,8.26,7.7,7.93,39900,0.0,1.0
2008-07-14,7.58,8.03,7.5,7.93,39000,7.58,8.03,7.5,7.93,39000,0.0,1.0
2008-07-15,8.01,8.01,7.35,7.43,44600,8.01,8.01,7.35,7.43,44600,0.0,1.0
2008-07-16,7.93,8.03,7.75,7.8,38500,7.93,8.03,7.75,7.8,38500,0.0,1.0
2008-07-17,7.99,8.03,7.86,7.86,28700,7.99,8.03,7.86,7.86,28700,0.0,1.0
2008-07-18,8.25,8.35,8.0,8.0,36200,8.25,8.35,8.0,8.0,36200,0.0,1.0
2008-07-21,8.25,8.25,8.16,8.18,6100,8.25,8.25,8.16,8.18,6100,0.0,1.0
2008-07-22,8.17,8.3,8.15,8.18,14900,8.17,8.3,8.15,8.18,14900,0.0,1.0
2008-07-23,8.23,8.25,8.04,8.08,35300,8.23,8.25,8.04,8.08,35300,0.0,1.0
2008-07-24,8.65,8.83,8.24,8.25,38300,8.65,8.83,8.24,8.25,38300,0.0,1.0
2008-07-25,8.45,8.77,8.05,8.72,18200,8.45,8.77,8.05,8.72,18200,0.0,1.0
2008-07-28,8.35,8.52,8.19,8.52,37400,8.35,8.52,8.19,8.52,37400,0.0,1.0
2008-07-29,8.98,9.21,8.5,8.5,65200,8.98,9.21,8.5,8.5,65200,0.0,1.0
2008-07-30,8.95,8.99,8.93,8.98,14000,8.95,8.99,8.93,8.98,14000,0.0,1.0
2008-07-31,8.97,8.99,8.8877,8.95,25900,8.97,8.99,8.8877,8.95,25900,0.0,1.0
2008-08-01,8.99,9.0,8.82,9.0,6300,8.99,9.0,8.82,9.0,6300,0.0,1.0
2008-08-04,8.95,8.95,8.8,8.8,8200,8.95,8.95,8.8,8.8,8200,0.0,1.0
2008-08-05,8.83,8.95,8.81,8.95,64400,8.83,8.95,8.81,8.95,64400,0.0,1.0
2008-08-06,8.9,9.0,8.84,8.98,44600,8.9,9.0,8.84,8.98,44600,0.0,1.0
2008-08-07,8.89,8.99,8.85,8.99,26400,8.89,8.99,8.85,8.99,26400,0.0,1.0
2008-08-08,8.9,8.95,8.83,8.95,27400,8.9,8.95,8.83,8.95,27400,0.0,1.0
2008-08-11,8.71,8.9,8.67,8.87,160300,8.71,8.9,8.67,8.87,160300,0.0,1.0
2008-08-12,8.75,8.8,8.66,8.73,59900,8.75,8.8,8.66,8.73,59900,0.0,1.0
2008-08-13,8.71,8.77,8.71,8.72,133000,8.71,8.77,8.71,8.72,133000,0.0,1.0
2008-08-14,8.7,8.79,8.69,8.78,43500,8.7,8.79,8.69,8.78,43500,0.0,1.0
2008-08-15,8.75,8.78,8.7,8.7,13500,8.75,8.78,8.7,8.7,13500,0.0,1.0
2008-08-18,8.75,8.84,8.66,8.75,42700,8.75,8.84,8.66,8.75,42700,0.0,1.0
2008-08-19,8.76,8.82,8.71,8.82,59600,8.76,8.82,8.71,8.82,59600,0.0,1.0
2008-08-20,8.76,8.8,8.7101,8.7499,35200,8.76,8.8,8.7101,8.7499,35200,0.0,1.0
2008-08-21,8.87,8.94,8.75,8.75,48100,8.87,8.94,8.75,8.75,48100,0.0,1.0
2008-08-22,8.98,8.99,8.87,8.92,67300,8.98,8.99,8.87,8.92,67300,0.0,1.0
2008-08-25,8.97,9.08,8.96,8.99,35300,8.97,9.08,8.96,8.99,35300,0.0,1.0
2008-08-26,9.16,9.27,9.0,9.01,250100,9.16,9.27,9.0,9.01,250100,0.0,1.0
2008-08-27,9.25,9.3,9.1,9.1,55600,9.25,9.3,9.1,9.1,55600,0.0,1.0
2008-08-28,8.94,9.3199,8.9,9.3199,25200,8.94,9.3199,8.9,9.3199,25200,0.0,1.0
2008-08-29,8.95,9.0,8.8,8.87,27100,8.95,9.0,8.8,8.87,27100,0.0,1.0
2008-09-02,8.98,9.05,8.86,8.86,56300,8.98,9.05,8.86,8.86,56300,0.0,1.0
2008-09-03,9.15,9.17,8.97,8.98,23400,9.15,9.17,8.97,8.98,23400,0.0,1.0
2008-09-04,9.05,9.21,8.92,9.19,33700,9.05,9.21,8.92,9.19,33700,0.0,1.0
2008-09-05,9.06,9.13,8.97,8.98,37600,9.06,9.13,8.97,8.98,37600,0.0,1.0
2008-09-08,9.02,9.45,8.95,9.0,50200,9.02,9.45,8.95,9.0,50200,0.0,1.0
2008-09-09,8.875,9.21,8.85,9.09,41700,8.875,9.21,8.85,9.09,41700,0.0,1.0
2008-09-10,9.01,9.07,8.72,8.79,27500,9.01,9.07,8.72,8.79,27500,0.0,1.0
2008-09-11,8.76,8.95,8.73,8.95,45300,8.76,8.95,8.73,8.95,45300,0.0,1.0
2008-09-12,8.71,8.79,8.69,8.69,12100,8.71,8.79,8.69,8.69,12100,0.0,1.0
2008-09-15,8.87,9.0,8.46,8.57,23000,8.87,9.0,8.46,8.57,23000,0.0,1.0
2008-09-16,8.61,8.96,8.49,8.8401,16900,8.61,8.96,8.49,8.8401,16900,0.0,1.0
2008-09-17,8.1,8.6,8.01,8.54,25400,8.1,8.6,8.01,8.54,25400,0.0,1.0
2008-09-18,7.68,8.83,7.41,8.0,40300,7.68,8.83,7.41,8.0,40300,0.0,1.0
2008-09-19,7.99,8.06,7.73,7.73,59700,7.99,8.06,7.73,7.73,59700,0.0,1.0
2008-09-22,7.35,8.44,7.33,8.02,47800,7.35,8.44,7.33,8.02,47800,0.0,1.0
2008-09-23,7.58,7.81,7.32,7.4,28700,7.58,7.81,7.32,7.4,28700,0.0,1.0
2008-09-24,7.5,7.71,7.5,7.7,8000,7.5,7.71,7.5,7.7,8000,0.0,1.0
2008-09-25,7.21,7.56,7.2,7.4,18700,7.21,7.56,7.2,7.4,18700,0.0,1.0
2008-09-26,7.47,7.47,7.15,7.26,17600,7.47,7.47,7.15,7.26,17600,0.0,1.0
2008-09-29,6.56,7.16,6.56,7.16,52100,6.56,7.16,6.56,7.16,52100,0.0,1.0
2008-09-30,7.25,7.25,6.58,6.58,22500,7.25,7.25,6.58,6.58,22500,0.0,1.0
2008-10-01,7.25,7.55,7.24,7.31,8200,7.25,7.55,7.24,7.31,8200,0.0,1.0
2008-10-02,6.95,7.37,6.93,7.37,29000,6.95,7.37,6.93,7.37,29000,0.0,1.0
2008-10-03,7.11,7.5,7.07,7.07,34800,7.11,7.5,7.07,7.07,34800,0.0,1.0
2008-10-06,6.34,7.0401,6.3,7.04,23800,6.34,7.0401,6.3,7.04,23800,0.0,1.0
2008-10-07,6.14,6.69,6.12,6.41,46100,6.14,6.69,6.12,6.41,46100,0.0,1.0
2008-10-08,5.92,6.02,5.35,6.02,73700,5.92,6.02,5.35,6.02,73700,0.0,1.0
2008-10-09,5.64,6.34,5.6001,5.99,52100,5.64,6.34,5.6001,5.99,52100,0.0,1.0
2008-10-10,5.64,5.65,4.96,5.21,69800,5.64,5.65,4.96,5.21,69800,0.0,1.0
2008-10-13,5.67,5.9,5.57,5.75,26900,5.67,5.9,5.57,5.75,26900,0.0,1.0
2008-10-14,5.55,6.15,5.55,5.79,68300,5.55,6.15,5.55,5.79,68300,0.0,1.0
2008-10-15,5.41,5.68,5.41,5.64,32700,5.41,5.68,5.41,5.64,32700,0.0,1.0
2008-10-16,5.65,5.7,5.24,5.27,38900,5.65,5.7,5.24,5.27,38900,0.0,1.0
2008-10-17,6.15,6.23,5.59,5.6,29800,6.15,6.23,5.59,5.6,29800,0.0,1.0
2008-10-20,6.25,6.49,6.1,6.12,37600,6.25,6.49,6.1,6.12,37600,0.0,1.0
2008-10-21,6.24,6.26,6.1,6.2,19200,6.24,6.26,6.1,6.2,19200,0.0,1.0
2008-10-22,6.07,6.3,6.04,6.25,35100,6.07,6.3,6.04,6.25,35100,0.0,1.0
2008-10-23,5.69,6.0475,5.63,6.01,40600,5.69,6.0475,5.63,6.01,40600,0.0,1.0
2008-10-24,5.46,6.01,5.2,5.2,18000,5.46,6.01,5.2,5.2,18000,0.0,1.0
2008-10-27,5.43,5.52,5.34,5.52,20900,5.43,5.52,5.34,5.52,20900,0.0,1.0
2008-10-28,5.41,5.52,5.28,5.39,20800,5.41,5.52,5.28,5.39,20800,0.0,1.0
2008-10-29,5.2899,5.34,5.13,5.33,15000,5.2899,5.34,5.13,5.33,15000,0.0,1.0
2008-10-30,5.27,5.34,5.15,5.33,30300,5.27,5.34,5.15,5.33,30300,0.0,1.0
2008-10-31,5.1,5.49,5.1,5.21,60000,5.1,5.49,5.1,5.21,60000,0.0,1.0
2008-11-03,5.25,5.43,5.15,5.15,26600,5.25,5.43,5.15,5.15,26600,0.0,1.0
2008-11-04,5.2401,5.45,5.16,5.32,45300,5.2401,5.45,5.16,5.32,45300,0.0,1.0
2008-11-05,5.2,5.36,5.2,5.25,27200,5.2,5.36,5.2,5.25,27200,0.0,1.0
2008-11-06,5.08,5.19,5.0,5.19,29600,5.08,5.19,5.0,5.19,29600,0.0,1.0
2008-11-07,5.15,5.28,4.95,5.1,46900,5.15,5.28,4.95,5.1,46900,0.0,1.0
2008-11-10,5.22,5.25,5.18,5.22,6900,5.22,5.25,5.18,5.22,6900,0.0,1.0
2008-11-11,5.1,5.46,4.86,5.3,35600,5.1,5.46,4.86,5.3,35600,0.0,1.0
2008-11-12,4.97,5.1,4.86,5.03,46500,4.97,5.1,4.86,5.03,46500,0.0,1.0
2008-11-13,5.0,5.18,4.92,4.99,38400,5.0,5.18,4.92,4.99,38400,0.0,1.0
2008-11-14,4.99,5.04,4.94,5.0,11900,4.99,5.04,4.94,5.0,11900,0.0,1.0
2008-11-17,4.7,5.31,4.49,5.2,68900,4.7,5.31,4.49,5.2,68900,0.0,1.0
2008-11-18,4.8,4.8,4.02,4.67,104300,4.8,4.8,4.02,4.67,104300,0.0,1.0
2008-11-19,4.47,4.7601,4.03,4.76,33200,4.47,4.7601,4.03,4.76,33200,0.0,1.0
2008-11-20,4.6,4.6,4.15,4.38,35800,4.6,4.6,4.15,4.38,35800,0.0,1.0
2008-11-21,4.6,4.62,4.09,4.55,35100,4.6,4.62,4.09,4.55,35100,0.0,1.0
2008-11-24,4.76,4.86,4.45,4.53,24700,4.76,4.86,4.45,4.53,24700,0.0,1.0
2008-11-25,4.54,4.7,4.4,4.7,17300,4.54,4.7,4.4,4.7,17300,0.0,1.0
2008-11-26,4.75,5.2,4.51,4.52,41500,4.75,5.2,4.51,4.52,41500,0.0,1.0
2008-11-28,5.03,5.14,4.82,4.82,3300,5.03,5.14,4.82,4.82,3300,0.0,1.0
2008-12-01,4.3,5.13,4.3,5.13,20200,4.3,5.13,4.3,5.13,20200,0.0,1.0
2008-12-02,4.9,4.92,4.3,4.33,36900,4.9,4.92,4.3,4.33,36900,0.0,1.0
2008-12-03,5.25,5.33,4.91,4.91,18600,5.25,5.33,4.91,4.91,18600,0.0,1.0
2008-12-04,4.9,5.21,4.89,4.9,25600,4.9,5.21,4.89,4.9,25600,0.0,1.0
2008-12-05,4.84,4.87,4.81,4.83,1300,4.84,4.87,4.81,4.83,1300,0.0,1.0
2008-12-08,5.0,5.02,4.9,4.91,7400,5.0,5.02,4.9,4.91,7400,0.0,1.0
2008-12-09,4.95,5.17,4.89,5.13,36500,4.95,5.17,4.89,5.13,36500,0.0,1.0
2008-12-10,5.1,5.29,4.92,5.02,48100,5.1,5.29,4.92,5.02,48100,0.0,1.0
2008-12-11,4.51,5.1,4.39,5.06,115300,4.51,5.1,4.39,5.06,115300,0.0,1.0
2008-12-12,4.62,4.9,4.4,4.45,119700,4.62,4.9,4.4,4.45,119700,0.0,1.0
2008-12-15,4.45,4.84,3.77,4.64,144400,4.45,4.84,3.77,4.64,144400,0.0,1.0
2008-12-16,4.78,4.83,4.07,4.2,214500,4.78,4.83,4.07,4.2,214500,0.0,1.0
2008-12-17,4.84,4.86,4.4,4.78,159700,4.84,4.86,4.4,4.78,159700,0.0,1.0
2008-12-18,4.62,5.39,4.43,4.84,174600,4.62,5.39,4.43,4.84,174600,0.0,1.0
2008-12-19,5.0,5.03,4.44,4.75,221800,5.0,5.03,4.44,4.75,221800,0.0,1.0
2008-12-22,4.86,5.29,4.57,4.95,252200,4.86,5.29,4.57,4.95,252200,0.0,1.0
2008-12-23,4.79,5.05,4.48,4.81,260600,4.79,5.05,4.48,4.81,260600,0.0,1.0
2008-12-24,4.77,5.1,4.61,4.85,176900,4.77,5.1,4.61,4.85,176900,0.0,1.0
2008-12-26,4.55,4.89,4.41,4.79,272000,4.55,4.89,4.41,4.79,272000,0.0,1.0
2008-12-29,4.24,4.69,3.88,4.62,257600,4.24,4.69,3.88,4.62,257600,0.0,1.0
2008-12-30,4.66,4.75,4.06,4.25,196400,4.66,4.75,4.06,4.25,196400,0.0,1.0
2008-12-31,6.05,6.05,4.53,4.69,195500,6.05,6.05,4.53,4.69,195500,0.0,1.0
2009-01-02,5.36,5.95,5.32,5.95,182400,5.36,5.95,5.32,5.95,182400,0.0,1.0
2009-01-05,5.38,5.61,5.25,5.35,206600,5.38,5.61,5.25,5.35,206600,0.0,1.0
2009-01-06,5.65,5.76,5.38,5.48,116800,5.65,5.76,5.38,5.48,116800,0.0,1.0
2009-01-07,5.38,5.72,5.35,5.66,161100,5.38,5.72,5.35,5.66,161100,0.0,1.0
2009-01-08,5.9,5.9,5.24,5.43,177000,5.9,5.9,5.24,5.43,177000,0.0,1.0
2009-01-09,5.36,5.68,5.28,5.68,31100,5.36,5.68,5.28,5.68,31100,0.0,1.0
2009-01-12,5.21,5.21,4.77,5.12,26800,5.21,5.21,4.77,5.12,26800,0.0,1.0
2009-01-13,5.45,5.45,5.13,5.17,9000,5.45,5.45,5.13,5.17,9000,0.0,1.0
2009-01-14,4.83,5.0,4.6,5.0,54200,4.83,5.0,4.6,5.0,54200,0.0,1.0
2009-01-15,4.78,4.89,4.61,4.88,46400,4.78,4.89,4.61,4.88,46400,0.0,1.0
2009-01-16,4.84,4.84,4.63,4.84,33100,4.84,4.84,4.63,4.84,33100,0.0,1.0
2009-01-20,4.68,5.04,4.65,5.01,80700,4.68,5.04,4.65,5.01,80700,0.0,1.0
2009-01-21,4.79,4.82,4.605,4.8,97600,4.79,4.82,4.605,4.8,97600,0.0,1.0
2009-01-22,4.48,4.85,4.48,4.78,31000,4.48,4.85,4.48,4.78,31000,0.0,1.0
2009-01-23,4.42,4.59,4.29,4.59,35300,4.42,4.59,4.29,4.59,35300,0.0,1.0
2009-01-26,4.53,4.84,4.39,4.47,70800,4.53,4.84,4.39,4.47,70800,0.0,1.0
2009-01-27,4.62,4.8,4.59,4.64,49700,4.62,4.8,4.59,4.64,49700,0.0,1.0
2009-01-28,4.63,4.69,4.61,4.6879,31500,4.63,4.69,4.61,4.6879,31500,0.0,1.0
2009-01-29,4.43,4.7,4.35,4.56,59100,4.43,4.7,4.35,4.56,59100,0.0,1.0
2009-01-30,4.11,4.44,4.08,4.37,46800,4.11,4.44,4.08,4.37,46800,0.0,1.0
2009-02-02,4.1,4.15,4.01,4.15,26500,4.1,4.15,4.01,4.15,26500,0.0,1.0
2009-02-03,4.0,4.17,3.85,4.17,42200,4.0,4.17,3.85,4.17,42200,0.0,1.0
2009-02-04,3.91,3.99,3.9,3.98,11300,3.91,3.99,3.9,3.98,11300,0.0,1.0
2009-02-05,3.88,3.99,3.83,3.99,31700,3.88,3.99,3.83,3.99,31700,0.0,1.0
2009-02-06,3.95,3.99,3.62,3.83,34300,3.95,3.99,3.62,3.83,34300,0.0,1.0
2009-02-09,3.95,4.0,3.92,3.95,24300,3.95,4.0,3.92,3.95,24300,0.0,1.0
2009-02-10,3.95,4.0,3.83,4.0,29900,3.95,4.0,3.83,4.0,29900,0.0,1.0
2009-02-11,3.86,4.0,3.79,4.0,23100,3.86,4.0,3.79,4.0,23100,0.0,1.0
2009-02-12,3.91,3.93,3.75,3.79,29100,3.91,3.93,3.75,3.79,29100,0.0,1.0
2009-02-13,3.92,4.09,3.87,3.8999,27900,3.92,4.09,3.87,3.8999,27900,0.0,1.0
2009-02-17,3.79,3.87,3.75,3.87,9500,3.79,3.87,3.75,3.87,9500,0.0,1.0
2009-02-18,3.82,3.93,3.76,3.86,12900,3.82,3.93,3.76,3.86,12900,0.0,1.0
2009-02-19,3.83,3.92,3.74,3.89,34300,3.83,3.92,3.74,3.89,34300,0.0,1.0
2009-02-20,3.74,3.84,3.71,3.82,14400,3.74,3.84,3.71,3.82,14400,0.0,1.0
2009-02-23,3.67,3.87,3.67,3.75,48900,3.67,3.87,3.67,3.75,48900,0.0,1.0
2009-02-24,3.69,3.73,3.65,3.73,11700,3.69,3.73,3.65,3.73,11700,0.0,1.0
2009-02-25,3.66,3.74,3.61,3.68,26200,3.66,3.74,3.61,3.68,26200,0.0,1.0
2009-02-26,4.16,4.28,3.71,3.73,42300,4.16,4.28,3.71,3.73,42300,0.0,1.0
2009-02-27,4.13,4.61,3.98,4.14,14300,4.13,4.61,3.98,4.14,14300,0.0,1.0
2009-03-02,3.95,4.13,3.87,4.03,12500,3.95,4.13,3.87,4.03,12500,0.0,1.0
2009-03-03,3.73,4.02,3.68,3.86,17000,3.73,4.02,3.68,3.86,17000,0.0,1.0
2009-03-04,3.71,3.85,3.67,3.73,12100,3.71,3.85,3.67,3.73,12100,0.0,1.0
2009-03-05,3.76,3.79,3.63,3.7,12800,3.76,3.79,3.63,3.7,12800,0.0,1.0
2009-03-06,3.53,3.8,3.4,3.79,43500,3.53,3.8,3.4,3.79,43500,0.0,1.0
2009-03-09,3.49,3.55,3.4,3.48,25600,3.49,3.55,3.4,3.48,25600,0.0,1.0
2009-03-10,3.5,3.68,3.41,3.51,14600,3.5,3.68,3.41,3.51,14600,0.0,1.0
2009-03-11,3.38,3.45,3.2,3.45,14500,3.38,3.45,3.2,3.45,14500,0.0,1.0
2009-03-12,3.44,3.54,3.39,3.43,14600,3.44,3.54,3.39,3.43,14600,0.0,1.0
2009-03-13,3.44,3.51,3.2724,3.51,5600,3.44,3.51,3.2724,3.51,5600,0.0,1.0
2009-03-16,3.6,3.64,3.49,3.49,15700,3.6,3.64,3.49,3.49,15700,0.0,1.0
2009-03-17,3.8,3.93,3.51,3.51,16300,3.8,3.93,3.51,3.51,16300,0.0,1.0
2009-03-18,3.82,3.88,3.63,3.8,5500,3.82,3.88,3.63,3.8,5500,0.0,1.0
2009-03-19,3.85,3.87,3.75,3.82,3800,3.85,3.87,3.75,3.82,3800,0.0,1.0
2009-03-20,4.23,4.28,3.92,3.92,19100,4.23,4.28,3.92,3.92,19100,0.0,1.0
2009-03-23,4.18,4.44,4.057,4.29,31500,4.18,4.44,4.057,4.29,31500,0.0,1.0
2009-03-24,4.37,4.37,4.1,4.18,23100,4.37,4.37,4.1,4.18,23100,0.0,1.0
2009-03-25,4.36,4.47,4.26,4.37,9200,4.36,4.47,4.26,4.37,9200,0.0,1.0
2009-03-26,4.41,4.43,4.36,4.39,7400,4.41,4.43,4.36,4.39,7400,0.0,1.0
2009-03-27,4.37,4.41,4.36,4.37,1600,4.37,4.41,4.36,4.37,1600,0.0,1.0
2009-03-30,4.38,4.48,4.29,4.41,9300,4.38,4.48,4.29,4.41,9300,0.0,1.0
2009-03-31,4.39,4.5,4.27,4.39,32100,4.39,4.5,4.27,4.39,32100,0.0,1.0
2009-04-01,4.44,4.44,4.34,4.44,91300,4.44,4.44,4.34,4.44,91300,0.0,1.0
2009-04-02,4.47,4.5,4.41,4.49,3400,4.47,4.5,4.41,4.49,3400,0.0,1.0
2009-04-03,4.65,4.7,4.47,4.47,9300,4.65,4.7,4.47,4.47,9300,0.0,1.0
2009-04-06,4.72,4.72,4.61,4.6501,25300,4.72,4.72,4.61,4.6501,25300,0.0,1.0
2009-04-07,4.64,4.67,4.57,4.58,3800,4.64,4.67,4.57,4.58,3800,0.0,1.0
2009-04-08,4.83,5.01,4.64,4.66,16800,4.83,5.01,4.64,4.66,16800,0.0,1.0
2009-04-09,4.78,4.85,4.73,4.84,11400,4.78,4.85,4.73,4.84,11400,0.0,1.0
2009-04-13,4.45,4.66,3.89,4.66,13300,4.45,4.66,3.89,4.66,13300,0.0,1.0
2009-04-14,4.29,4.5,4.2,4.5,24200,4.29,4.5,4.2,4.5,24200,0.0,1.0
2009-04-15,4.0,4.22,3.85,4.21,42700,4.0,4.22,3.85,4.21,42700,0.0,1.0
2009-04-16,3.95,4.04,3.95,4.0,15800,3.95,4.04,3.95,4.0,15800,0.0,1.0
2009-04-17,3.8,4.0,3.7,4.0,56400,3.8,4.0,3.7,4.0,56400,0.0,1.0
2009-04-20,3.545,3.79,3.49,3.79,94200,3.545,3.79,3.49,3.79,94200,0.0,1.0
2009-04-21,3.6999,3.99,3.22,3.5399,42200,3.6999,3.99,3.22,3.5399,42200,0.0,1.0
2009-04-22,4.2301,4.35,3.46,3.6,34800,4.2301,4.35,3.46,3.6,34800,0.0,1.0
2009-04-23,4.27,4.32,4.2098,4.31,12300,4.27,4.32,4.2098,4.31,12300,0.0,1.0
2009-04-24,4.31,4.4,4.25,4.37,24200,4.31,4.4,4.25,4.37,24200,0.0,1.0
2009-04-27,4.28,4.54,4.14,4.31,7500,4.28,4.54,4.14,4.31,7500,0.0,1.0
2009-04-28,4.12,4.2602,4.12,4.22,7400,4.12,4.2602,4.12,4.22,7400,0.0,1.0
2009-04-29,4.13,4.2501,4.13,4.16,15000,4.13,4.2501,4.13,4.16,15000,0.0,1.0
2009-04-30,4.2,4.2,4.13,4.1699,8000,4.2,4.2,4.13,4.1699,8000,0.0,1.0
2009-05-01,4.12,4.2,4.11,4.19,5500,4.12,4.2,4.11,4.19,5500,0.0,1.0
2009-05-04,4.15,4.16,4.12,4.16,5900,4.15,4.16,4.12,4.16,5900,0.0,1.0
2009-05-05,4.17,4.19,4.12,4.18,8000,4.17,4.19,4.12,4.18,8000,0.0,1.0
2009-05-06,4.18,4.23,4.17,4.17,23800,4.18,4.23,4.17,4.17,23800,0.0,1.0
2009-05-07,4.17,4.24,4.15,4.2,35400,4.17,4.24,4.15,4.2,35400,0.0,1.0
2009-05-08,4.17,4.2,4.07,4.17,21200,4.17,4.2,4.07,4.17,21200,0.0,1.0
2009-05-11,4.42,4.4485,4.16,4.2,16200,4.42,4.4485,4.16,4.2,16200,0.0,1.0
2009-05-12,4.33,4.44,4.31,4.31,10500,4.33,4.44,4.31,4.31,10500,0.0,1.0
2009-05-13,4.39,4.45,4.2696,4.38,23700,4.39,4.45,4.2696,4.38,23700,0.0,1.0
2009-05-14,4.6,4.6427,4.35,4.35,16700,4.6,4.6427,4.35,4.35,16700,0.0,1.0
2009-05-15,4.65,4.85,4.52,4.52,19500,4.65,4.85,4.52,4.52,19500,0.0,1.0
2009-05-18,4.7,4.71,4.63,4.64,8900,4.7,4.71,4.63,4.64,8900,0.0,1.0
2009-05-19,4.87,4.87,4.64,4.64,10400,4.87,4.87,4.64,4.64,10400,0.0,1.0
2009-05-20,5.27,5.27,4.76,4.85,34600,5.27,5.27,4.76,4.85,34600,0.0,1.0
2009-05-21,5.15,5.39,5.04,5.2,25100,5.15,5.39,5.04,5.2,25100,0.0,1.0
2009-05-22,5.38,5.38,5.17,5.29,8000,5.38,5.38,5.17,5.29,8000,0.0,1.0
2009-05-26,5.67,5.67,5.25,5.43,32500,5.67,5.67,5.25,5.43,32500,0.0,1.0
2009-05-27,5.65,5.69,5.64,5.6502,16100,5.65,5.69,5.64,5.6502,16100,0.0,1.0
2009-05-28,5.52,5.57,5.48,5.57,5700,5.52,5.57,5.48,5.57,5700,0.0,1.0
2009-05-29,5.65,5.65,5.42,5.47,10300,5.65,5.65,5.42,5.47,10300,0.0,1.0
2009-06-01,5.93,6.0,5.55,5.6,53100,5.93,6.0,5.55,5.6,53100,0.0,1.0
2009-06-02,5.73,5.8699,5.73,5.83,4000,5.73,5.8699,5.73,5.83,4000,0.0,1.0
2009-06-03,5.7,5.75,5.67,5.73,16600,5.7,5.75,5.67,5.73,16600,0.0,1.0
2009-06-04,5.66,5.7,5.6,5.7,4700,5.66,5.7,5.6,5.7,4700,0.0,1.0
2009-06-05,5.64,5.71,5.56,5.6,13200,5.64,5.71,5.56,5.6,13200,0.0,1.0
2009-06-08,5.66,5.7,5.59,5.64,12400,5.66,5.7,5.59,5.64,12400,0.0,1.0
2009-06-09,5.65,5.7,5.58,5.61,4600,5.65,5.7,5.58,5.61,4600,0.0,1.0
2009-06-10,5.7,5.71,5.61,5.71,17600,5.7,5.71,5.61,5.71,17600,0.0,1.0
2009-06-11,6.0,6.22,5.66,5.7,25700,6.0,6.22,5.66,5.7,25700,0.0,1.0
2009-06-12,6.09,6.09,5.84,5.89,23300,6.09,6.09,5.84,5.89,23300,0.0,1.0
2009-06-15,5.8,6.01,5.8,6.01,7600,5.8,6.01,5.8,6.01,7600,0.0,1.0
2009-06-16,5.71,5.89,5.4,5.75,31200,5.71,5.89,5.4,5.75,31200,0.0,1.0
2009-06-17,5.93,5.93,5.71,5.79,48300,5.93,5.93,5.71,5.79,48300,0.0,1.0
2009-06-18,5.85,5.86,5.68,5.86,33900,5.85,5.86,5.68,5.86,33900,0.0,1.0
2009-06-19,6.0,6.0,5.87,5.87,21300,6.0,6.0,5.87,5.87,21300,0.0,1.0
2009-06-22,6.0,6.0,5.83,6.0,36400,6.0,6.0,5.83,6.0,36400,0.0,1.0
2009-06-23,6.22,6.3,6.0,6.04,18700,6.22,6.3,6.0,6.04,18700,0.0,1.0
2009-06-24,6.23,6.24,5.95,6.2,29300,6.23,6.24,5.95,6.2,29300,0.0,1.0
2009-06-25,6.39,6.39,6.1,6.2,40200,6.39,6.39,6.1,6.2,40200,0.0,1.0
2009-06-26,7.01,7.24,6.27,6.33,1229300,7.01,7.24,6.27,6.33,1229300,0.0,1.0
2009-06-29,6.73,6.94,6.45,6.94,72600,6.73,6.94,6.45,6.94,72600,0.0,1.0
2009-06-30,6.23,6.89,6.23,6.75,39900,6.23,6.89,6.23,6.75,39900,0.0,1.0
2009-07-01,6.69,6.77,6.1,6.32,31600,6.69,6.77,6.1,6.32,31600,0.0,1.0
2009-07-02,6.26,6.67,5.95,6.67,33300,6.26,6.67,5.95,6.67,33300,0.0,1.0
2009-07-06,6.07,6.51,5.95,5.98,44200,6.07,6.51,5.95,5.98,44200,0.0,1.0
2009-07-07,6.25,6.42,6.06,6.07,20600,6.25,6.42,6.06,6.07,20600,0.0,1.0
2009-07-08,6.62,6.98,6.13,6.25,51500,6.62,6.98,6.13,6.25,51500,0.0,1.0
2009-07-09,6.68,6.94,6.46,6.74,41600,6.68,6.94,6.46,6.74,41600,0.0,1.0
2009-07-10,6.06,6.15,5.7,6.15,91900,6.06,6.15,5.7,6.15,91900,0.0,1.0
2009-07-13,5.92,6.02,5.85,6.02,54200,5.92,6.02,5.85,6.02,54200,0.0,1.0
2009-07-14,5.73,5.92,5.62,5.92,26600,5.73,5.92,5.62,5.92,26600,0.0,1.0
2009-07-15,6.08,6.1,5.61,5.73,26800,6.08,6.1,5.61,5.73,26800,0.0,1.0
2009-07-16,6.05,6.09,5.93,6.09,22900,6.05,6.09,5.93,6.09,22900,0.0,1.0
2009-07-17,6.29,6.34,5.95,6.05,40700,6.29,6.34,5.95,6.05,40700,0.0,1.0
2009-07-20,6.21,6.34,6.14,6.3,27700,6.21,6.34,6.14,6.3,27700,0.0,1.0
2009-07-21,6.32,6.33,6.15,6.23,47400,6.32,6.33,6.15,6.23,47400,0.0,1.0
2009-07-22,6.36,6.36,6.21,6.28,24900,6.36,6.36,6.21,6.28,24900,0.0,1.0
2009-07-23,6.55,6.57,6.27,6.34,39400,6.55,6.57,6.27,6.34,39400,0.0,1.0
2009-07-24,6.49,6.55,6.36,6.53,15900,6.49,6.55,6.36,6.53,15900,0.0,1.0
2009-07-27,6.59,6.67,6.4,6.47,15800,6.59,6.67,6.4,6.47,15800,0.0,1.0
2009-07-28,6.63,6.74,6.51,6.59,28000,6.63,6.74,6.51,6.59,28000,0.0,1.0
2009-07-29,6.3,6.64,6.27,6.63,23900,6.3,6.64,6.27,6.63,23900,0.0,1.0
2009-07-30,6.53,6.64,6.29,6.35,175600,6.53,6.64,6.29,6.35,175600,0.0,1.0
2009-07-31,6.49,6.56,6.42,6.53,38300,6.49,6.56,6.42,6.53,38300,0.0,1.0
2009-08-03,6.26,6.54,6.19,6.54,13300,6.26,6.54,6.19,6.54,13300,0.0,1.0
2009-08-04,6.12,6.26,6.0,6.26,14600,6.12,6.26,6.0,6.26,14600,0.0,1.0
2009-08-05,6.0,6.1,5.98,6.1,19500,6.0,6.1,5.98,6.1,19500,0.0,1.0
2009-08-06,5.76,6.0,5.66,6.0,18100,5.76,6.0,5.66,6.0,18100,0.0,1.0
2009-08-07,5.76,5.77,5.65,5.75,36800,5.76,5.77,5.65,5.75,36800,0.0,1.0
2009-08-10,5.74,5.77,5.64,5.74,24200,5.74,5.77,5.64,5.74,24200,0.0,1.0
2009-08-11,5.63,5.79,5.63,5.74,9700,5.63,5.79,5.63,5.74,9700,0.0,1.0
2009-08-12,5.7,5.74,5.64,5.64,15700,5.7,5.74,5.64,5.64,15700,0.0,1.0
2009-08-13,5.69,5.73,5.67,5.7,7300,5.69,5.73,5.67,5.7,7300,0.0,1.0
2009-08-14,5.56,5.79,5.56,5.69,22100,5.56,5.79,5.56,5.69,22100,0.0,1.0
2009-08-17,5.61,5.7,5.3,5.54,14100,5.61,5.7,5.3,5.54,14100,0.0,1.0
2009-08-18,5.56,5.74,5.47,5.63,35600,5.56,5.74,5.47,5.63,35600,0.0,1.0
2009-08-19,5.66,5.66,5.45,5.55,18100,5.66,5.66,5.45,5.55,18100,0.0,1.0
2009-08-20,5.54,5.72,5.48,5.67,15400,5.54,5.72,5.48,5.67,15400,0.0,1.0
2009-08-21,5.77,5.77,5.58,5.67,39300,5.77,5.77,5.58,5.67,39300,0.0,1.0
2009-08-24,5.94,5.98,5.77,5.77,11600,5.94,5.98,5.77,5.77,11600,0.0,1.0
2009-08-25,5.8,6.08,5.77,5.94,11100,5.8,6.08,5.77,5.94,11100,0.0,1.0
2009-08-26,5.91,5.95,5.8,5.8,18600,5.91,5.95,5.8,5.8,18600,0.0,1.0
2009-08-27,5.9,5.91,5.72,5.91,22700,5.9,5.91,5.72,5.91,22700,0.0,1.0
2009-08-28,5.89,5.93,5.81,5.9,16300,5.89,5.93,5.81,5.9,16300,0.0,1.0
2009-08-31,5.54,5.89,5.54,5.89,31700,5.54,5.89,5.54,5.89,31700,0.0,1.0
2009-09-01,5.52,5.61,5.46,5.53,38600,5.52,5.61,5.46,5.53,38600,0.0,1.0
2009-09-02,5.48,5.65,5.45,5.5399,15300,5.48,5.65,5.45,5.5399,15300,0.0,1.0
2009-09-03,5.51,5.51,5.45,5.51,7600,5.51,5.51,5.45,5.51,7600,0.0,1.0
2009-09-04,5.43,5.59,5.4,5.49,11500,5.43,5.59,5.4,5.49,11500,0.0,1.0
2009-09-08,5.47,5.53,5.41,5.43,23600,5.47,5.53,5.41,5.43,23600,0.0,1.0
2009-09-09,5.49,5.52,5.4,5.46,15700,5.49,5.52,5.4,5.46,15700,0.0,1.0
2009-09-10,5.5,5.58,5.4,5.5,27000,5.5,5.58,5.4,5.5,27000,0.0,1.0
2009-09-11,5.62,5.73,5.5,5.5,12400,5.62,5.73,5.5,5.5,12400,0.0,1.0
2009-09-14,5.9,5.9,5.58,5.62,37800,5.9,5.9,5.58,5.62,37800,0.0,1.0
2009-09-15,5.9,6.06,5.84,5.91,12800,5.9,6.06,5.84,5.91,12800,0.0,1.0
2009-09-16,5.89,5.9005,5.47,5.89,6700,5.89,5.9005,5.47,5.89,6700,0.0,1.0
2009-09-17,5.899,5.9,5.78,5.9,24200,5.899,5.9,5.78,5.9,24200,0.0,1.0
2009-09-18,6.04,6.04,5.57,5.89,87800,6.04,6.04,5.57,5.89,87800,0.0,1.0
2009-09-21,5.67,6.03,5.6,6.0,46600,5.67,6.03,5.6,6.0,46600,0.0,1.0
2009-09-22,5.7,5.86,5.6,5.7,34800,5.7,5.86,5.6,5.7,34800,0.0,1.0
2009-09-23,5.7,5.83,5.66,5.75,29200,5.7,5.83,5.66,5.75,29200,0.0,1.0
2009-09-24,5.79,5.83,5.6486,5.7,44200,5.79,5.83,5.6486,5.7,44200,0.0,1.0
2009-09-25,5.86,5.86,5.68,5.76,33700,5.86,5.86,5.68,5.76,33700,0.0,1.0
2009-09-28,5.89,6.0,5.6999,5.7,57600,5.89,6.0,5.6999,5.7,57600,0.0,1.0
2009-09-29,5.79,6.0,5.64,5.9,62000,5.79,6.0,5.64,5.9,62000,0.0,1.0
2009-09-30,5.85,6.0,5.7086,5.77,25800,5.85,6.0,5.7086,5.77,25800,0.0,1.0
2009-10-01,5.42,5.82,5.42,5.82,45300,5.42,5.82,5.42,5.82,45300,0.0,1.0
2009-10-02,5.45,5.61,5.4,5.41,37300,5.45,5.61,5.4,5.41,37300,0.0,1.0
2009-10-05,5.55,5.64,5.43,5.47,26200,5.55,5.64,5.43,5.47,26200,0.0,1.0
2009-10-06,5.94,6.04,5.44,5.53,226900,5.94,6.04,5.44,5.53,226900,0.0,1.0
2009-10-07,5.73,5.95,5.51,5.88,60500,5.73,5.95,5.51,5.88,60500,0.0,1.0
2009-10-08,5.67,5.79,5.56,5.79,60400,5.67,5.79,5.56,5.79,60400,0.0,1.0
2009-10-09,5.92,6.26,5.71,5.71,86900,5.92,6.26,5.71,5.71,86900,0.0,1.0
2009-10-12,6.11,6.12,5.7501,6.01,71600,6.11,6.12,5.7501,6.01,71600,0.0,1.0
2009-10-13,6.1,6.12,5.95,6.1,42100,6.1,6.12,5.95,6.1,42100,0.0,1.0
2009-10-14,6.44,6.44,6.1,6.12,69500,6.44,6.44,6.1,6.12,69500,0.0,1.0
2009-10-15,6.21,6.39,6.09,6.39,19600,6.21,6.39,6.09,6.39,19600,0.0,1.0
2009-10-16,6.13,6.233,6.04,6.15,30100,6.13,6.233,6.04,6.15,30100,0.0,1.0
2009-10-19,5.97,6.2,5.94,6.2,18400,5.97,6.2,5.94,6.2,18400,0.0,1.0
2009-10-20,5.95,6.06,5.82,5.97,12000,5.95,6.06,5.82,5.97,12000,0.0,1.0
2009-10-21,5.83,6.11,5.79,5.96,33800,5.83,6.11,5.79,5.96,33800,0.0,1.0
2009-10-22,6.01,6.01,5.8186,5.84,38200,6.01,6.01,5.8186,5.84,38200,0.0,1.0
2009-10-23,5.74,6.0,5.74,6.0,34500,5.74,6.0,5.74,6.0,34500,0.0,1.0
2009-10-26,5.58,5.71,5.51,5.71,24800,5.58,5.71,5.51,5.71,24800,0.0,1.0
2009-10-27,5.59,5.75,5.57,5.6,25600,5.59,5.75,5.57,5.6,25600,0.0,1.0
2009-10-28,5.39,5.64,5.39,5.58,22200,5.39,5.64,5.39,5.58,22200,0.0,1.0
2009-10-29,5.27,5.52,5.2,5.42,46200,5.27,5.52,5.2,5.42,46200,0.0,1.0
2009-10-30,5.22,5.31,5.2,5.24,34900,5.22,5.31,5.2,5.24,34900,0.0,1.0
2009-11-02,5.17,5.22,4.76,5.02,54300,5.17,5.22,4.76,5.02,54300,0.0,1.0
2009-11-03,5.27,5.27,5.02,5.13,39800,5.27,5.27,5.02,5.13,39800,0.0,1.0
2009-11-04,5.32,5.49,5.17,5.31,27400,5.32,5.49,5.17,5.31,27400,0.0,1.0
2009-11-05,5.46,5.48,5.321,5.37,29400,5.46,5.48,5.321,5.37,29400,0.0,1.0
2009-11-06,5.41,5.46,5.3,5.45,29500,5.41,5.46,5.3,5.45,29500,0.0,1.0
2009-11-09,5.56,5.58,5.31,5.42,42800,5.56,5.58,5.31,5.42,42800,0.0,1.0
2009-11-10,5.71,5.89,5.5,5.5,70400,5.71,5.89,5.5,5.5,70400,0.0,1.0
2009-11-11,5.71,5.74,5.55,5.74,40600,5.71,5.74,5.55,5.74,40600,0.0,1.0
2009-11-12,5.74,5.78,5.5999,5.72,38200,5.74,5.78,5.5999,5.72,38200,0.0,1.0
2009-11-13,5.83,5.86,5.64,5.74,46800,5.83,5.86,5.64,5.74,46800,0.0,1.0
2009-11-16,5.93,5.93,5.75,5.88,55800,5.93,5.93,5.75,5.88,55800,0.0,1.0
2009-11-17,5.94,5.9999,5.76,5.9,52300,5.94,5.9999,5.76,5.9,52300,0.0,1.0
2009-11-18,5.83,5.97,5.75,5.94,20800,5.83,5.97,5.75,5.94,20800,0.0,1.0
2009-11-19,5.61,5.82,5.61,5.79,19500,5.61,5.82,5.61,5.79,19500,0.0,1.0
2009-11-20,5.47,5.64,5.38,5.6,52300,5.47,5.64,5.38,5.6,52300,0.0,1.0
2009-11-23,5.72,5.79,5.53,5.53,28600,5.72,5.79,5.53,5.53,28600,0.0,1.0
2009-11-24,5.62,5.79,5.39,5.73,35300,5.62,5.79,5.39,5.73,35300,0.0,1.0
2009-11-25,5.63,5.78,5.42,5.62,41500,5.63,5.78,5.42,5.62,41500,0.0,1.0
2009-11-27,5.36,5.59,5.34,5.49,21000,5.36,5.59,5.34,5.49,21000,0.0,1.0
2009-11-30,5.39,5.51,5.34,5.34,24300,5.39,5.51,5.34,5.34,24300,0.0,1.0
2009-12-01,5.43,5.71,5.22,5.45,51200,5.43,5.71,5.22,5.45,51200,0.0,1.0
2009-12-02,5.73,5.74,5.3997,5.42,49100,5.73,5.74,5.3997,5.42,49100,0.0,1.0
2009-12-03,5.76,5.79,5.585,5.75,80700,5.76,5.79,5.585,5.75,80700,0.0,1.0
2009-12-04,6.1,6.12,5.69,5.69,38100,6.1,6.12,5.69,5.69,38100,0.0,1.0
2009-12-07,6.23,6.24,6.0,6.09,27200,6.23,6.24,6.0,6.09,27200,0.0,1.0
2009-12-08,5.97,6.2,5.93,6.2,43800,5.97,6.2,5.93,6.2,43800,0.0,1.0
2009-12-09,5.87,6.0,5.8,5.97,11800,5.87,6.0,5.8,5.97,11800,0.0,1.0
2009-12-10,5.77,6.1,5.6698,5.86,29800,5.77,6.1,5.6698,5.86,29800,0.0,1.0
2009-12-11,5.82,6.1,5.7,5.8,23500,5.82,6.1,5.7,5.8,23500,0.0,1.0
2009-12-14,5.73,5.89,5.63,5.86,25100,5.73,5.89,5.63,5.86,25100,0.0,1.0
2009-12-15,5.68,6.04,5.68,5.74,38100,5.68,6.04,5.68,5.74,38100,0.0,1.0
2009-12-16,5.76,5.91,5.71,5.71,34700,5.76,5.91,5.71,5.71,34700,0.0,1.0
2009-12-17,5.55,5.86,5.48,5.74,36200,5.55,5.86,5.48,5.74,36200,0.0,1.0
2009-12-18,6.05,6.05,5.3,5.6,121600,6.05,6.05,5.3,5.6,121600,0.0,1.0
2009-12-21,5.75,6.03,5.69,5.92,34500,5.75,6.03,5.69,5.92,34500,0.0,1.0
2009-12-22,5.75,5.87,5.66,5.74,54500,5.75,5.87,5.66,5.74,54500,0.0,1.0
2009-12-23,5.63,5.8,5.49,5.6,77000,5.63,5.8,5.49,5.6,77000,0.0,1.0
2009-12-24,5.85,5.89,5.6,5.66,20500,5.85,5.89,5.6,5.66,20500,0.0,1.0
2009-12-28,6.08,6.1,5.73,5.84,68500,6.08,6.1,5.73,5.84,68500,0.0,1.0
2009-12-29,5.97,6.1,5.91,6.1,42100,5.97,6.1,5.91,6.1,42100,0.0,1.0
2009-12-30,6.02,6.02,5.84,5.97,26900,6.02,6.02,5.84,5.97,26900,0.0,1.0
2009-12-31,6.3,6.3,5.97,6.01,52000,6.3,6.3,5.97,6.01,52000,0.0,1.0
2010-01-04,6.23,6.3,6.2,6.24,51500,6.23,6.3,6.2,6.24,51500,0.0,1.0
2010-01-05,6.2,6.26,6.0,6.22,72800,6.2,6.26,6.0,6.22,72800,0.0,1.0
2010-01-06,6.1,6.19,6.011,6.16,118300,6.1,6.19,6.011,6.16,118300,0.0,1.0
2010-01-07,6.35,6.38,6.13,6.26,102200,6.35,6.38,6.13,6.26,102200,0.0,1.0
2010-01-08,6.28,6.39,6.25,6.39,55300,6.28,6.39,6.25,6.39,55300,0.0,1.0
2010-01-11,6.26,6.32,6.11,6.2,45000,6.26,6.32,6.11,6.2,45000,0.0,1.0
2010-01-12,6.22,6.27,6.16,6.25,16600,6.22,6.27,6.16,6.25,16600,0.0,1.0
2010-01-13,6.14,6.23,6.14,6.22,58400,6.14,6.23,6.14,6.22,58400,0.0,1.0
2010-01-14,6.15,6.22,6.0899,6.11,39100,6.15,6.22,6.0899,6.11,39100,0.0,1.0
2010-01-15,5.91,6.21,5.83,6.2,56500,5.91,6.21,5.83,6.2,56500,0.0,1.0
2010-01-19,5.89,6.05,5.84,5.93,29900,5.89,6.05,5.84,5.93,29900,0.0,1.0
2010-01-20,5.67,5.87,5.65,5.85,33100,5.67,5.87,5.65,5.85,33100,0.0,1.0
2010-01-21,5.54,5.75,5.53,5.66,69400,5.54,5.75,5.53,5.66,69400,0.0,1.0
2010-01-22,5.44,5.62,5.42,5.55,33600,5.44,5.62,5.42,5.55,33600,0.0,1.0
2010-01-25,5.45,5.49,5.41,5.45,36000,5.45,5.49,5.41,5.45,36000,0.0,1.0
2010-01-26,5.31,5.48,5.29,5.42,23300,5.31,5.48,5.29,5.42,23300,0.0,1.0
2010-01-27,5.34,5.44,5.27,5.27,14300,5.34,5.44,5.27,5.27,14300,0.0,1.0
2010-01-28,5.28,5.38,5.25,5.33,21000,5.28,5.38,5.25,5.33,21000,0.0,1.0
2010-01-29,5.24,5.3,5.21,5.3,46200,5.24,5.3,5.21,5.3,46200,0.0,1.0
2010-02-01,6.14,6.23,5.24,5.24,94700,6.14,6.23,5.24,5.24,94700,0.0,1.0
2010-02-02,5.77,6.16,5.66,6.16,60000,5.77,6.16,5.66,6.16,60000,0.0,1.0
2010-02-03,5.55,5.77,5.26,5.74,53900,5.55,5.77,5.26,5.74,53900,0.0,1.0
2010-02-04,5.36,5.65,5.06,5.51,41600,5.36,5.65,5.06,5.51,41600,0.0,1.0
2010-02-05,5.64,5.7,5.31,5.37,48600,5.64,5.7,5.31,5.37,48600,0.0,1.0
2010-02-08,5.55,5.65,5.45,5.62,44400,5.55,5.65,5.45,5.62,44400,0.0,1.0
2010-02-09,5.39,5.62,5.37,5.62,23200,5.39,5.62,5.37,5.62,23200,0.0,1.0
2010-02-10,5.34,5.38,5.2795,5.35,12500,5.34,5.38,5.2795,5.35,12500,0.0,1.0
2010-02-11,5.7,5.71,5.28,5.31,29400,5.7,5.71,5.28,5.31,29400,0.0,1.0
2010-02-12,6.11,6.15,5.63,5.67,24100,6.11,6.15,5.63,5.67,24100,0.0,1.0
2010-02-16,5.93,6.11,5.75,6.11,17900,5.93,6.11,5.75,6.11,17900,0.0,1.0
2010-02-17,6.03,6.03,5.85,5.95,24000,6.03,6.03,5.85,5.95,24000,0.0,1.0
2010-02-18,6.09,6.09,5.96,6.01,12900,6.09,6.09,5.96,6.01,12900,0.0,1.0
2010-02-19,5.96,6.13,5.91,6.09,32100,5.96,6.13,5.91,6.09,32100,0.0,1.0
2010-02-22,5.75,5.99,5.72,5.99,32100,5.75,5.99,5.72,5.99,32100,0.0,1.0
2010-02-23,5.82,5.88,5.73,5.76,33200,5.82,5.88,5.73,5.76,33200,0.0,1.0
2010-02-24,5.86,5.94,5.78,5.85,24900,5.86,5.94,5.78,5.85,24900,0.0,1.0
2010-02-25,5.9,5.9,5.76,5.79,19000,5.9,5.9,5.76,5.79,19000,0.0,1.0
2010-02-26,5.85,5.9,5.83,5.88,25800,5.85,5.9,5.83,5.88,25800,0.0,1.0
2010-03-01,5.86,5.89,5.75,5.86,19900,5.86,5.89,5.75,5.86,19900,0.0,1.0
2010-03-02,6.0,6.0,5.81,5.86,22700,6.0,6.0,5.81,5.86,22700,0.0,1.0
2010-03-03,6.09,6.15,5.9,6.0,39000,6.09,6.15,5.9,6.0,39000,0.0,1.0
2010-03-04,6.1,6.1,6.02,6.09,13000,6.1,6.1,6.02,6.09,13000,0.0,1.0
2010-03-05,6.18,6.19,6.09,6.11,21800,6.18,6.19,6.09,6.11,21800,0.0,1.0
2010-03-08,6.19,6.2,6.095,6.16,21000,6.19,6.2,6.095,6.16,21000,0.0,1.0
2010-03-09,6.13,6.19,6.1,6.19,15900,6.13,6.19,6.1,6.19,15900,0.0,1.0
2010-03-10,6.09,6.11,6.03,6.11,14000,6.09,6.11,6.03,6.11,14000,0.0,1.0
2010-03-11,6.04,6.13,6.03,6.05,10400,6.04,6.13,6.03,6.05,10400,0.0,1.0
2010-03-12,5.99,6.07,5.98,6.07,12400,5.99,6.07,5.98,6.07,12400,0.0,1.0
2010-03-15,5.96,6.02,5.89,6.0,22100,5.96,6.02,5.89,6.0,22100,0.0,1.0
2010-03-16,6.15,6.19,5.95,5.99,196200,6.15,6.19,5.95,5.99,196200,0.0,1.0
2010-03-17,6.74,7.01,6.08,6.14,132200,6.74,7.01,6.08,6.14,132200,0.0,1.0
2010-03-18,6.85,6.9,6.54,6.7,39500,6.85,6.9,6.54,6.7,39500,0.0,1.0
2010-03-19,7.21,7.38,6.84,6.9,91100,7.21,7.38,6.84,6.9,91100,0.0,1.0
2010-03-22,7.34,7.34,6.841,7.07,28000,7.34,7.34,6.841,7.07,28000,0.0,1.0
2010-03-23,7.72,7.74,7.37,7.37,49200,7.72,7.74,7.37,7.37,49200,0.0,1.0
2010-03-24,7.39,7.75,7.39,7.71,28900,7.39,7.75,7.39,7.71,28900,0.0,1.0
2010-03-25,7.38,7.62,7.34,7.43,27700,7.38,7.62,7.34,7.43,27700,0.0,1.0
2010-03-26,7.79,7.84,7.39,7.39,33900,7.79,7.84,7.39,7.39,33900,0.0,1.0
2010-03-29,7.92,8.0,7.8301,7.9,43100,7.92,8.0,7.8301,7.9,43100,0.0,1.0
2010-03-30,7.91,7.93,7.8065,7.92,46000,7.91,7.93,7.8065,7.92,46000,0.0,1.0
2010-03-31,7.94,7.94,7.84,7.85,34000,7.94,7.94,7.84,7.85,34000,0.0,1.0
2010-04-01,7.78,7.95,7.74,7.95,47100,7.78,7.95,7.74,7.95,47100,0.0,1.0
2010-04-05,7.93,7.95,7.69,7.76,48600,7.93,7.95,7.69,7.76,48600,0.0,1.0
2010-04-06,8.09,8.19,7.23,7.85,108700,8.09,8.19,7.23,7.85,108700,0.0,1.0
2010-04-07,7.99,8.06,7.71,8.0,118500,7.99,8.06,7.71,8.0,118500,0.0,1.0
2010-04-08,8.02,8.1,7.88,7.95,40900,8.02,8.1,7.88,7.95,40900,0.0,1.0
2010-04-09,8.06,8.11,7.87,7.99,45100,8.06,8.11,7.87,7.99,45100,0.0,1.0
2010-04-12,8.0,8.05,7.95,8.05,39800,8.0,8.05,7.95,8.05,39800,0.0,1.0
2010-04-13,7.92,8.02,7.81,7.85,58300,7.92,8.02,7.81,7.85,58300,0.0,1.0
2010-04-14,8.08,8.14,7.92,7.9201,69100,8.08,8.14,7.92,7.9201,69100,0.0,1.0
2010-04-15,7.86,8.05,7.7545,8.05,17500,7.86,8.05,7.7545,8.05,17500,0.0,1.0
2010-04-16,8.06,8.1,7.67,7.87,52800,8.06,8.1,7.67,7.87,52800,0.0,1.0
2010-04-19,7.97,8.07,7.78,8.05,21500,7.97,8.07,7.78,8.05,21500,0.0,1.0
2010-04-20,7.95,7.95,7.73,7.85,29500,7.95,7.95,7.73,7.85,29500,0.0,1.0
2010-04-21,7.9,7.949,7.76,7.93,23400,7.9,7.949,7.76,7.93,23400,0.0,1.0
2010-04-22,8.07,8.07,7.81,7.81,14300,8.07,8.07,7.81,7.81,14300,0.0,1.0
2010-04-23,8.04,8.08,7.92,8.05,26100,8.04,8.08,7.92,8.05,26100,0.0,1.0
2010-04-26,8.02,8.04,7.83,8.01,17000,8.02,8.04,7.83,8.01,17000,0.0,1.0
2010-04-27,7.75,7.94,7.7,7.7,29500,7.75,7.94,7.7,7.7,29500,0.0,1.0
2010-04-28,7.74,7.81,7.66,7.68,15700,7.74,7.81,7.66,7.68,15700,0.0,1.0
2010-04-29,7.95,7.97,7.664,7.77,20100,7.95,7.97,7.664,7.77,20100,0.0,1.0
2010-04-30,7.88,7.98,7.86,7.92,23900,7.88,7.98,7.86,7.92,23900,0.0,1.0
2010-05-03,8.09,8.09,7.74,7.88,41900,8.09,8.09,7.74,7.88,41900,0.0,1.0
2010-05-04,8.02,8.09,7.82,7.98,65400,8.02,8.09,7.82,7.98,65400,0.0,1.0
2010-05-05,7.98,8.04,7.7,7.96,63000,7.98,8.04,7.7,7.96,63000,0.0,1.0
2010-05-06,7.65,8.05,7.54,7.95,87200,7.65,8.05,7.54,7.95,87200,0.0,1.0
2010-05-07,7.33,7.745,7.26,7.62,24900,7.33,7.745,7.26,7.62,24900,0.0,1.0
2010-05-10,7.5,7.742,7.4,7.68,43800,7.5,7.742,7.4,7.68,43800,0.0,1.0
2010-05-11,7.63,7.76,7.4,7.44,32000,7.63,7.76,7.4,7.44,32000,0.0,1.0
2010-05-12,7.74,7.77,7.55,7.66,46400,7.74,7.77,7.55,7.66,46400,0.0,1.0
2010-05-13,7.71,7.82,7.58,7.7,28700,7.71,7.82,7.58,7.7,28700,0.0,1.0
2010-05-14,7.63,7.69,7.315,7.65,41300,7.63,7.69,7.315,7.65,41300,0.0,1.0
2010-05-17,7.7,7.74,7.34,7.68,41300,7.7,7.74,7.34,7.68,41300,0.0,1.0
2010-05-18,7.65,7.84,7.58,7.83,57600,7.65,7.84,7.58,7.83,57600,0.0,1.0
2010-05-19,7.53,7.78,7.4,7.62,46600,7.53,7.78,7.4,7.62,46600,0.0,1.0
2010-05-20,7.1,7.41,7.06,7.39,47200,7.1,7.41,7.06,7.39,47200,0.0,1.0
2010-05-21,7.13,7.178,6.81,7.0,48300,7.13,7.178,6.81,7.0,48300,0.0,1.0
2010-05-24,7.02,7.25,6.86,7.14,33500,7.02,7.25,6.86,7.14,33500,0.0,1.0
2010-05-25,6.83,6.99,6.76,6.89,47800,6.83,6.99,6.76,6.89,47800,0.0,1.0
2010-05-26,6.93,7.11,6.86,6.86,24900,6.93,7.11,6.86,6.86,24900,0.0,1.0
2010-05-27,7.2,7.21,6.91,7.07,43000,7.2,7.21,6.91,7.07,43000,0.0,1.0
2010-05-28,6.93,7.4,6.77,7.16,330400,6.93,7.4,6.77,7.16,330400,0.0,1.0
2010-06-01,6.81,7.08,6.81,6.86,35200,6.81,7.08,6.81,6.86,35200,0.0,1.0
2010-06-02,7.14,7.14,6.72,6.81,67400,7.14,7.14,6.72,6.81,67400,0.0,1.0
2010-06-03,7.13,7.18,6.96,7.12,55400,7.13,7.18,6.96,7.12,55400,0.0,1.0
2010-06-04,6.63,7.09,6.62,6.91,47200,6.63,7.09,6.62,6.91,47200,0.0,1.0
2010-06-07,6.44,6.73,6.42,6.64,36900,6.44,6.73,6.42,6.64,36900,0.0,1.0
2010-06-08,6.44,6.6,6.32,6.45,43400,6.44,6.6,6.32,6.45,43400,0.0,1.0
2010-06-09,6.35,6.62,6.29,6.53,51900,6.35,6.62,6.29,6.53,51900,0.0,1.0
2010-06-10,6.72,6.73,6.34,6.46,62500,6.72,6.73,6.34,6.46,62500,0.0,1.0
2010-06-11,6.79,6.79,6.57,6.66,39700,6.79,6.79,6.57,6.66,39700,0.0,1.0
2010-06-14,7.18,7.25,6.73,6.87,86900,7.18,7.25,6.73,6.87,86900,0.0,1.0
2010-06-15,7.4,7.4,7.03,7.27,82000,7.4,7.4,7.03,7.27,82000,0.0,1.0
2010-06-16,7.33,7.45,7.25,7.36,34500,7.33,7.45,7.25,7.36,34500,0.0,1.0
2010-06-17,7.42,7.44,7.04,7.4,44400,7.42,7.44,7.04,7.4,44400,0.0,1.0
2010-06-18,7.36,7.47,7.24,7.44,41600,7.36,7.47,7.24,7.44,41600,0.0,1.0
2010-06-21,7.07,7.52,7.0,7.52,20500,7.07,7.52,7.0,7.52,20500,0.0,1.0
2010-06-22,6.86,7.07,6.8,7.07,27400,6.86,7.07,6.8,7.07,27400,0.0,1.0
2010-06-23,6.77,6.84,6.63,6.84,20500,6.77,6.84,6.63,6.84,20500,0.0,1.0
2010-06-24,6.78,6.91,6.6,6.71,54400,6.78,6.91,6.6,6.71,54400,0.0,1.0
2010-06-25,6.71,6.97,6.58,6.8,268500,6.71,6.97,6.58,6.8,268500,0.0,1.0
2010-06-28,6.77,6.95,6.66,6.71,37700,6.77,6.95,6.66,6.71,37700,0.0,1.0
2010-06-29,6.53,6.75,6.52,6.64,64800,6.53,6.75,6.52,6.64,64800,0.0,1.0
2010-06-30,6.5,6.59,6.45,6.56,41500,6.5,6.59,6.45,6.56,41500,0.0,1.0
2010-07-01,6.62,6.71,6.45,6.5,56200,6.62,6.71,6.45,6.5,56200,0.0,1.0
2010-07-02,6.46,6.7,6.46,6.69,68800,6.46,6.7,6.46,6.69,68800,0.0,1.0
2010-07-06,6.07,6.65,6.06,6.6,88300,6.07,6.65,6.06,6.6,88300,0.0,1.0
2010-07-07,5.84,6.16,5.79,6.08,67100,5.84,6.16,5.79,6.08,67100,0.0,1.0
2010-07-08,5.88,6.1,5.75,5.91,48800,5.88,6.1,5.75,5.91,48800,0.0,1.0
2010-07-09,6.08,6.08,5.86,5.86,24400,6.08,6.08,5.86,5.86,24400,0.0,1.0
2010-07-12,6.14,6.3,6.08,6.08,27300,6.14,6.3,6.08,6.08,27300,0.0,1.0
2010-07-13,6.5,6.51,6.1,6.26,58600,6.5,6.51,6.1,6.26,58600,0.0,1.0
2010-07-14,6.43,6.7,6.4,6.46,29800,6.43,6.7,6.4,6.46,29800,0.0,1.0
2010-07-15,6.39,6.6,6.32,6.46,43500,6.39,6.6,6.32,6.46,43500,0.0,1.0
2010-07-16,6.0,6.35,5.99,6.35,46200,6.0,6.35,5.99,6.35,46200,0.0,1.0
2010-07-19,5.95,6.04,5.83,6.04,37900,5.95,6.04,5.83,6.04,37900,0.0,1.0
2010-07-20,6.12,6.14,5.86,5.86,32800,6.12,6.14,5.86,5.86,32800,0.0,1.0
2010-07-21,6.0,6.25,5.99,6.18,50700,6.0,6.25,5.99,6.18,50700,0.0,1.0
2010-07-22,6.09,6.09,5.82,6.0,46900,6.09,6.09,5.82,6.0,46900,0.0,1.0
2010-07-23,6.27,6.3,6.01,6.05,23100,6.27,6.3,6.01,6.05,23100,0.0,1.0
2010-07-26,6.23,6.27,6.12,6.27,45300,6.23,6.27,6.12,6.27,45300,0.0,1.0
2010-07-27,6.24,6.38,6.21,6.34,34700,6.24,6.38,6.21,6.34,34700,0.0,1.0
2010-07-28,6.16,6.34,6.11,6.21,29700,6.16,6.34,6.11,6.21,29700,0.0,1.0
2010-07-29,6.33,6.35,6.01,6.26,46000,6.33,6.35,6.01,6.26,46000,0.0,1.0
2010-07-30,6.23,6.29,6.14,6.23,53300,6.23,6.29,6.14,6.23,53300,0.0,1.0
2010-08-02,6.32,6.35,6.14,6.34,59100,6.32,6.35,6.14,6.34,59100,0.0,1.0
2010-08-03,6.43,6.52,6.12,6.31,43800,6.43,6.52,6.12,6.31,43800,0.0,1.0
2010-08-04,6.45,6.58,6.3,6.44,30700,6.45,6.58,6.3,6.44,30700,0.0,1.0
2010-08-05,6.18,6.43,6.18,6.37,18800,6.18,6.43,6.18,6.37,18800,0.0,1.0
2010-08-06,6.09,6.26,5.96,6.08,49300,6.09,6.26,5.96,6.08,49300,0.0,1.0
2010-08-09,6.24,6.25,6.02,6.15,17800,6.24,6.25,6.02,6.15,17800,0.0,1.0
2010-08-10,6.27,6.35,5.92,6.16,50400,6.27,6.35,5.92,6.16,50400,0.0,1.0
2010-08-11,5.92,6.28,5.9,6.14,81400,5.92,6.28,5.9,6.14,81400,0.0,1.0
2010-08-12,5.85,6.07,5.85,5.85,25400,5.85,6.07,5.85,5.85,25400,0.0,1.0
2010-08-13,5.51,5.82,5.51,5.82,46600,5.51,5.82,5.51,5.82,46600,0.0,1.0
2010-08-16,5.77,5.82,5.35,5.47,40300,5.77,5.82,5.35,5.47,40300,0.0,1.0
2010-08-17,6.03,6.12,5.8,5.84,54600,6.03,6.12,5.8,5.84,54600,0.0,1.0
2010-08-18,6.35,6.43,6.01,6.01,35100,6.35,6.43,6.01,6.01,35100,0.0,1.0
2010-08-19,6.02,6.47,5.92,6.35,61200,6.02,6.47,5.92,6.35,61200,0.0,1.0
2010-08-20,5.96,6.01,5.71,5.98,38800,5.96,6.01,5.71,5.98,38800,0.0,1.0
2010-08-23,5.8,6.1,5.78,6.02,32900,5.8,6.1,5.78,6.02,32900,0.0,1.0
2010-08-24,5.73,5.84,5.66,5.72,25800,5.73,5.84,5.66,5.72,25800,0.0,1.0
2010-08-25,6.02,6.03,5.6,5.71,28400,6.02,6.03,5.6,5.71,28400,0.0,1.0
2010-08-26,6.3,6.42,6.02,6.02,32500,6.3,6.42,6.02,6.02,32500,0.0,1.0
2010-08-27,6.58,6.93,6.3,6.38,103700,6.58,6.93,6.3,6.38,103700,0.0,1.0
2010-08-30,6.3,6.69,6.28,6.53,25600,6.3,6.69,6.28,6.53,25600,0.0,1.0
2010-08-31,6.1,6.32,6.1,6.31,28200,6.1,6.32,6.1,6.31,28200,0.0,1.0
2010-09-01,6.47,6.48,6.17,6.21,25700,6.47,6.48,6.17,6.21,25700,0.0,1.0
2010-09-02,6.22,6.46,6.06,6.4,35000,6.22,6.46,6.06,6.4,35000,0.0,1.0
2010-09-03,6.38,6.4,6.18,6.28,17700,6.38,6.4,6.18,6.28,17700,0.0,1.0
2010-09-07,6.37,6.44,6.25,6.38,17700,6.37,6.44,6.25,6.38,17700,0.0,1.0
2010-09-08,6.69,6.74,6.38,6.43,26700,6.69,6.74,6.38,6.43,26700,0.0,1.0
2010-09-09,6.81,6.83,6.61,6.76,22300,6.81,6.83,6.61,6.76,22300,0.0,1.0
2010-09-10,6.78,6.85,6.7,6.81,17500,6.78,6.85,6.7,6.81,17500,0.0,1.0
2010-09-13,7.0,7.08,6.78,6.81,42100,7.0,7.08,6.78,6.81,42100,0.0,1.0
2010-09-14,6.78,7.0,6.76,7.0,27000,6.78,7.0,6.76,7.0,27000,0.0,1.0
2010-09-15,7.45,7.81,6.74,6.77,66200,7.45,7.81,6.74,6.77,66200,0.0,1.0
2010-09-16,7.69,7.71,7.29,7.48,73600,7.69,7.71,7.29,7.48,73600,0.0,1.0
2010-09-17,7.57,7.79,7.55,7.79,38400,7.57,7.79,7.55,7.79,38400,0.0,1.0
2010-09-20,7.93,7.94,7.43,7.6,40300,7.93,7.94,7.43,7.6,40300,0.0,1.0
2010-09-21,7.82,7.95,7.62,7.9,29700,7.82,7.95,7.62,7.9,29700,0.0,1.0
2010-09-22,7.65,7.82,7.5,7.82,23000,7.65,7.82,7.5,7.82,23000,0.0,1.0
2010-09-23,7.52,7.65,7.52,7.58,19700,7.52,7.65,7.52,7.58,19700,0.0,1.0
2010-09-24,7.8,7.82,7.52,7.61,36800,7.8,7.82,7.52,7.61,36800,0.0,1.0
2010-09-27,7.74,7.82,7.67,7.82,6800,7.74,7.82,7.67,7.82,6800,0.0,1.0
2010-09-28,7.87,7.87,7.65,7.78,10500,7.87,7.87,7.65,7.78,10500,0.0,1.0
2010-09-29,7.84,7.84,7.77,7.82,15300,7.84,7.84,7.77,7.82,15300,0.0,1.0
2010-09-30,7.95,7.95,7.79,7.85,26000,7.95,7.95,7.79,7.85,26000,0.0,1.0
2010-10-01,7.95,8.0,7.85,8.0,26500,7.95,8.0,7.85,8.0,26500,0.0,1.0
2010-10-04,7.58,7.95,7.58,7.9,27400,7.58,7.95,7.58,7.9,27400,0.0,1.0
2010-10-05,7.85,7.93,7.6,7.69,44400,7.85,7.93,7.6,7.69,44400,0.0,1.0
2010-10-06,7.96,7.99,7.8,7.82,21300,7.96,7.99,7.8,7.82,21300,0.0,1.0
2010-10-07,7.73,7.99,7.73,7.99,32900,7.73,7.99,7.73,7.99,32900,0.0,1.0
2010-10-08,7.92,7.96,7.56,7.76,19400,7.92,7.96,7.56,7.76,19400,0.0,1.0
2010-10-11,7.94,7.95,7.85,7.9,14200,7.94,7.95,7.85,7.9,14200,0.0,1.0
2010-10-12,7.94,7.96,7.84,7.88,8800,7.94,7.96,7.84,7.88,8800,0.0,1.0
2010-10-13,7.9,7.97,7.86,7.96,31000,7.9,7.97,7.86,7.96,31000,0.0,1.0
2010-10-14,8.05,8.08,7.8601,7.9,25100,8.05,8.08,7.8601,7.9,25100,0.0,1.0
2010-10-15,8.1,8.14,7.94,8.1,37300,8.1,8.14,7.94,8.1,37300,0.0,1.0
2010-10-18,8.28,8.3,7.8628,8.05,30300,8.28,8.3,7.8628,8.05,30300,0.0,1.0
2010-10-19,8.23,8.38,8.12,8.13,24300,8.23,8.38,8.12,8.13,24300,0.0,1.0
2010-10-20,8.34,8.39,8.22,8.3,13300,8.34,8.39,8.22,8.3,13300,0.0,1.0
2010-10-21,8.42,8.44,8.28,8.41,17100,8.42,8.44,8.28,8.41,17100,0.0,1.0
2010-10-22,8.47,8.47,8.4,8.43,7600,8.47,8.47,8.4,8.43,7600,0.0,1.0
2010-10-25,8.46,8.51,8.42,8.5,19800,8.46,8.51,8.42,8.5,19800,0.0,1.0
2010-10-26,8.31,8.45,8.28,8.39,10200,8.31,8.45,8.28,8.39,10200,0.0,1.0
2010-10-27,8.18,8.32,8.07,8.23,12100,8.18,8.32,8.07,8.23,12100,0.0,1.0
2010-10-28,8.36,8.39,8.23,8.28,6500,8.36,8.39,8.23,8.28,6500,0.0,1.0
2010-10-29,8.38,8.44,8.3,8.3,12100,8.38,8.44,8.3,8.3,12100,0.0,1.0
2010-11-01,8.18,8.41,8.18,8.41,15200,8.18,8.41,8.18,8.41,15200,0.0,1.0
2010-11-02,8.52,8.54,8.31,8.31,39400,8.52,8.54,8.31,8.31,39400,0.0,1.0
2010-11-03,8.61,8.61,8.43,8.49,14900,8.61,8.61,8.43,8.49,14900,0.0,1.0
2010-11-04,9.21,9.3,8.65,8.72,65100,9.21,9.3,8.65,8.72,65100,0.0,1.0
2010-11-05,9.26,9.27,8.85,9.14,36300,9.26,9.27,8.85,9.14,36300,0.0,1.0
2010-11-08,8.63,9.19,8.6,9.19,56500,8.63,9.19,8.6,9.19,56500,0.0,1.0
2010-11-09,8.5,8.72,8.44,8.67,26600,8.5,8.72,8.44,8.67,26600,0.0,1.0
2010-11-10,8.58,8.62,8.33,8.6,116800,8.58,8.62,8.33,8.6,116800,0.0,1.0
2010-11-11,8.14,8.51,8.12,8.51,23000,8.14,8.51,8.12,8.51,23000,0.0,1.0
2010-11-12,7.98,8.12,7.87,8.1,54400,7.98,8.12,7.87,8.1,54400,0.0,1.0
2010-11-15,7.95,8.0,7.56,7.65,24200,7.95,8.0,7.56,7.65,24200,0.0,1.0
2010-11-16,7.67,7.85,7.62,7.85,30400,7.67,7.85,7.62,7.85,30400,0.0,1.0
2010-11-17,7.48,7.7699,7.31,7.71,123000,7.48,7.7699,7.31,7.71,123000,0.0,1.0
2010-11-18,7.9,8.01,7.6,7.6,40800,7.9,8.01,7.6,7.6,40800,0.0,1.0
2010-11-19,7.96,8.01,7.808,7.9,59000,7.96,8.01,7.808,7.9,59000,0.0,1.0
2010-11-22,7.97,7.99,7.6299,7.79,43000,7.97,7.99,7.6299,7.79,43000,0.0,1.0
2010-11-23,8.04,8.09,7.81,7.9,62300,8.04,8.09,7.81,7.9,62300,0.0,1.0
2010-11-24,8.13,8.22,7.97,8.14,48500,8.13,8.22,7.97,8.14,48500,0.0,1.0
2010-11-26,8.0,8.06,7.81,7.94,9400,8.0,8.06,7.81,7.94,9400,0.0,1.0
2010-11-29,8.2,8.23,7.75,7.92,27100,8.2,8.23,7.75,7.92,27100,0.0,1.0
2010-11-30,8.03,8.23,7.86,8.08,39400,8.03,8.23,7.86,8.08,39400,0.0,1.0
2010-12-01,8.18,8.21,8.04,8.21,39800,8.18,8.21,8.04,8.21,39800,0.0,1.0
2010-12-02,8.07,8.23,8.04,8.21,41300,8.07,8.23,8.04,8.21,41300,0.0,1.0
2010-12-03,8.23,8.23,7.98,8.06,54500,8.23,8.23,7.98,8.06,54500,0.0,1.0
2010-12-06,8.55,8.64,8.17,8.17,18200,8.55,8.64,8.17,8.17,18200,0.0,1.0
2010-12-07,9.05,9.09,8.55,8.66,29400,9.05,9.09,8.55,8.66,29400,0.0,1.0
2010-12-08,9.13,9.2,8.96,9.09,67300,9.13,9.2,8.96,9.09,67300,0.0,1.0
2010-12-09,9.21,9.25,9.13,9.24,81900,9.21,9.25,9.13,9.24,81900,0.0,1.0
2010-12-10,9.1,9.21,8.8,9.2,54700,9.1,9.21,8.8,9.2,54700,0.0,1.0
2010-12-13,9.45,9.45,9.07,9.09,59000,9.45,9.45,9.07,9.09,59000,0.0,1.0
2010-12-14,9.49,9.55,9.13,9.43,36900,9.49,9.55,9.13,9.43,36900,0.0,1.0
2010-12-15,9.33,9.44,9.1,9.44,44300,9.33,9.44,9.1,9.44,44300,0.0,1.0
2010-12-16,9.24,9.34,9.1408,9.34,49600,9.24,9.34,9.1408,9.34,49600,0.0,1.0
2010-12-17,9.21,9.24,9.02,9.24,87000,9.21,9.24,9.02,9.24,87000,0.0,1.0
2010-12-20,9.27,9.33,9.11,9.18,29300,9.27,9.33,9.11,9.18,29300,0.0,1.0
2010-12-21,9.33,9.37,9.2,9.34,34900,9.33,9.37,9.2,9.34,34900,0.0,1.0
2010-12-22,9.28,9.39,9.08,9.39,42600,9.28,9.39,9.08,9.39,42600,0.0,1.0
2010-12-23,9.04,9.24,8.87,9.24,28100,9.04,9.24,8.87,9.24,28100,0.0,1.0
2010-12-27,9.02,9.11,8.88,8.97,31000,9.02,9.11,8.88,8.97,31000,0.0,1.0
2010-12-28,8.86,9.0,8.81,9.0,15700,8.86,9.0,8.81,9.0,15700,0.0,1.0
2010-12-29,8.89,8.91,8.843,8.86,13100,8.89,8.91,8.843,8.86,13100,0.0,1.0
2010-12-30,8.8,8.87,8.8,8.86,22100,8.8,8.87,8.8,8.86,22100,0.0,1.0
2010-12-31,8.59,8.81,8.49,8.81,43000,8.59,8.81,8.49,8.81,43000,0.0,1.0
2011-01-03,8.75,8.81,8.61,8.72,33100,8.75,8.81,8.61,8.72,33100,0.0,1.0
2011-01-04,8.61,8.79,8.59,8.79,26700,8.61,8.79,8.59,8.79,26700,0.0,1.0
2011-01-05,8.68,8.77,8.33,8.62,66400,8.68,8.77,8.33,8.62,66400,0.0,1.0
2011-01-06,8.35,8.91,8.03,8.82,73700,8.35,8.91,8.03,8.82,73700,0.0,1.0
2011-01-07,8.25,8.35,8.1,8.33,49100,8.25,8.35,8.1,8.33,49100,0.0,1.0
2011-01-10,8.3,8.37,8.15,8.28,54400,8.3,8.37,8.15,8.28,54400,0.0,1.0
2011-01-11,8.28,8.4,8.21,8.32,11800,8.28,8.4,8.21,8.32,11800,0.0,1.0
2011-01-12,8.45,8.61,8.21,8.37,28700,8.45,8.61,8.21,8.37,28700,0.0,1.0
2011-01-13,8.4,8.49,8.3,8.47,22400,8.4,8.49,8.3,8.47,22400,0.0,1.0
2011-01-14,8.43,8.46,8.11,8.41,32300,8.43,8.46,8.11,8.41,32300,0.0,1.0
2011-01-18,8.53,8.55,8.29,8.38,18500,8.53,8.55,8.29,8.38,18500,0.0,1.0
2011-01-19,8.27,8.47,8.27,8.47,26800,8.27,8.47,8.27,8.47,26800,0.0,1.0
2011-01-20,8.21,8.28,8.19,8.2,15100,8.21,8.28,8.19,8.2,15100,0.0,1.0
2011-01-21,8.12,8.28,8.11,8.24,27400,8.12,8.28,8.11,8.24,27400,0.0,1.0
2011-01-24,8.17,8.25,8.12,8.15,8000,8.17,8.25,8.12,8.15,8000,0.0,1.0
2011-01-25,8.3,8.35,8.09,8.09,22800,8.3,8.35,8.09,8.09,22800,0.0,1.0
2011-01-26,8.52,8.54,8.29,8.3299,11600,8.52,8.54,8.29,8.3299,11600,0.0,1.0
2011-01-27,8.34,8.53,8.32,8.53,16300,8.34,8.53,8.32,8.53,16300,0.0,1.0
2011-01-28,7.88,8.37,7.85,8.31,42200,7.88,8.37,7.85,8.31,42200,0.0,1.0
2011-01-31,7.83,8.03,7.77,7.96,21400,7.83,8.03,7.77,7.96,21400,0.0,1.0
2011-02-01,8.44,8.45,7.77,7.77,18900,8.44,8.45,7.77,7.77,18900,0.0,1.0
2011-02-02,8.3,8.4,8.27,8.38,7100,8.3,8.4,8.27,8.38,7100,0.0,1.0
2011-02-03,8.16,8.28,8.01,8.2,13700,8.16,8.28,8.01,8.2,13700,0.0,1.0
2011-02-04,7.67,8.13,7.63,8.13,37500,7.67,8.13,7.63,8.13,37500,0.0,1.0
2011-02-07,7.7,7.76,7.65,7.67,25600,7.7,7.76,7.65,7.67,25600,0.0,1.0
2011-02-08,7.9,7.9,7.64,7.66,15200,7.9,7.9,7.64,7.66,15200,0.0,1.0
2011-02-09,7.87,7.89,7.77,7.83,9100,7.87,7.89,7.77,7.83,9100,0.0,1.0
2011-02-10,7.99,8.05,7.77,7.85,14200,7.99,8.05,7.77,7.85,14200,0.0,1.0
2011-02-11,8.1,8.31,7.91,7.91,30500,8.1,8.31,7.91,7.91,30500,0.0,1.0
2011-02-14,8.21,8.26,8.06,8.06,8700,8.21,8.26,8.06,8.06,8700,0.0,1.0
2011-02-15,8.19,8.22,8.13,8.19,8400,8.19,8.22,8.13,8.19,8400,0.0,1.0
2011-02-16,8.19,8.27,8.12,8.19,14500,8.19,8.27,8.12,8.19,14500,0.0,1.0
2011-02-17,8.21,8.22,8.06,8.2,12300,8.21,8.22,8.06,8.2,12300,0.0,1.0
2011-02-18,8.29,8.329,8.22,8.29,17700,8.29,8.329,8.22,8.29,17700,0.0,1.0
2011-02-22,8.0,8.23,7.98,8.16,18900,8.0,8.23,7.98,8.16,18900,0.0,1.0
2011-02-23,7.62,8.07,7.62,8.07,21700,7.62,8.07,7.62,8.07,21700,0.0,1.0
2011-02-24,7.61,7.72,7.26,7.66,60400,7.61,7.72,7.26,7.66,60400,0.0,1.0
2011-02-25,8.07,8.14,7.53,7.61,26700,8.07,8.14,7.53,7.61,26700,0.0,1.0
2011-02-28,8.13,8.21,7.99,8.07,9900,8.13,8.21,7.99,8.07,9900,0.0,1.0
2011-03-01,7.93,8.2,7.84,8.2,41900,7.93,8.2,7.84,8.2,41900,0.0,1.0
2011-03-02,8.03,8.05,7.9,7.9,37300,8.03,8.05,7.9,7.9,37300,0.0,1.0
2011-03-03,8.2,8.45,8.04,8.15,79200,8.2,8.45,8.04,8.15,79200,0.0,1.0
2011-03-04,8.14,8.2,8.09,8.2,15300,8.14,8.2,8.09,8.2,15300,0.0,1.0
2011-03-07,8.11,8.2,8.04,8.2,25500,8.11,8.2,8.04,8.2,25500,0.0,1.0
2011-03-08,8.48,8.54,8.11,8.11,20500,8.48,8.54,8.11,8.11,20500,0.0,1.0
2011-03-09,8.53,8.5601,8.22,8.43,13300,8.53,8.5601,8.22,8.43,13300,0.0,1.0
2011-03-10,8.22,8.47,8.13,8.4,48600,8.22,8.47,8.13,8.4,48600,0.0,1.0
2011-03-11,8.14,8.25,8.02,8.17,50700,8.14,8.25,8.02,8.17,50700,0.0,1.0
2011-03-14,8.06,8.19,8.0,8.05,19900,8.06,8.19,8.0,8.05,19900,0.0,1.0
2011-03-15,7.17,7.84,6.91,7.79,66000,7.17,7.84,6.91,7.79,66000,0.0,1.0
2011-03-16,7.14,7.24,7.01,7.09,23700,7.14,7.24,7.01,7.09,23700,0.0,1.0
2011-03-17,7.08,7.28,7.0,7.28,42300,7.08,7.28,7.0,7.28,42300,0.0,1.0
2011-03-18,7.28,7.28,7.0,7.1,88300,7.28,7.28,7.0,7.1,88300,0.0,1.0
2011-03-21,7.5,7.61,7.25,7.35,51000,7.5,7.61,7.25,7.35,51000,0.0,1.0
2011-03-22,7.57,7.74,7.44,7.52,14100,7.57,7.74,7.44,7.52,14100,0.0,1.0
2011-03-23,7.79,7.8,7.42,7.51,18000,7.79,7.8,7.42,7.51,18000,0.0,1.0
2011-03-24,7.94,7.94,7.8,7.8,25400,7.94,7.94,7.8,7.8,25400,0.0,1.0
2011-03-25,8.2,8.26,7.94,7.98,19800,8.2,8.26,7.94,7.98,19800,0.0,1.0
2011-03-28,8.2,8.23,8.1,8.22,10900,8.2,8.23,8.1,8.22,10900,0.0,1.0
2011-03-29,8.37,8.37,8.12,8.17,19400,8.37,8.37,8.12,8.17,19400,0.0,1.0
2011-03-30,8.55,8.6171,8.38,8.49,18300,8.55,8.6171,8.38,8.49,18300,0.0,1.0
2011-03-31,8.66,8.77,8.57,8.57,32800,8.66,8.77,8.57,8.57,32800,0.0,1.0
2011-04-01,9.1,9.39,8.79,8.85,70200,9.1,9.39,8.79,8.85,70200,0.0,1.0
2011-04-04,9.24,9.24,9.04,9.1,22700,9.24,9.24,9.04,9.1,22700,0.0,1.0
2011-04-05,9.41,9.5,9.2,9.22,33800,9.41,9.5,9.2,9.22,33800,0.0,1.0
2011-04-06,9.22,9.4,9.15,9.4,31700,9.22,9.4,9.15,9.4,31700,0.0,1.0
2011-04-07,9.29,9.31,9.08,9.24,21500,9.29,9.31,9.08,9.24,21500,0.0,1.0
2011-04-08,9.06,9.31,9.05,9.31,18000,9.06,9.31,9.05,9.31,18000,0.0,1.0
2011-04-11,8.83,9.03,8.81,9.03,12000,8.83,9.03,8.81,9.03,12000,0.0,1.0
2011-04-12,8.62,8.83,8.62,8.78,14400,8.62,8.83,8.62,8.78,14400,0.0,1.0
2011-04-13,8.25,8.62,8.25,8.62,25400,8.25,8.62,8.25,8.62,25400,0.0,1.0
2011-04-14,8.72,8.77,8.1,8.16,59000,8.72,8.77,8.1,8.16,59000,0.0,1.0
2011-04-15,9.12,9.15,8.6,8.7,70300,9.12,9.15,8.6,8.7,70300,0.0,1.0
2011-04-18,8.82,8.99,8.75,8.99,18400,8.82,8.99,8.75,8.99,18400,0.0,1.0
2011-04-19,8.86,8.95,8.8,8.87,21800,8.86,8.95,8.8,8.87,21800,0.0,1.0
2011-04-20,9.02,9.02,8.89,9.02,25500,9.02,9.02,8.89,9.02,25500,0.0,1.0
2011-04-21,8.86,9.12,8.81,9.12,9000,8.86,9.12,8.81,9.12,9000,0.0,1.0
2011-04-25,8.44,8.81,8.44,8.81,19300,8.44,8.81,8.44,8.81,19300,0.0,1.0
2011-04-26,9.04,9.08,8.4101,8.44,17500,9.04,9.08,8.4101,8.44,17500,0.0,1.0
2011-04-27,9.12,9.12,8.87,9.01,14900,9.12,9.12,8.87,9.01,14900,0.0,1.0
2011-04-28,9.13,9.13,8.83,9.11,11100,9.13,9.13,8.83,9.11,11100,0.0,1.0
2011-04-29,9.22,9.25,9.09,9.13,13000,9.22,9.25,9.09,9.13,13000,0.0,1.0
2011-05-02,8.92,9.25,8.92,9.25,12000,8.92,9.25,8.92,9.25,12000,0.0,1.0
2011-05-03,8.45,8.95,8.44,8.95,18000,8.45,8.95,8.44,8.95,18000,0.0,1.0
2011-05-04,8.17,8.38,8.11,8.38,32000,8.17,8.38,8.11,8.38,32000,0.0,1.0
2011-05-05,8.06,8.33,8.04,8.13,34600,8.06,8.33,8.04,8.13,34600,0.0,1.0
2011-05-06,8.18,8.3,8.13,8.21,13200,8.18,8.3,8.13,8.21,13200,0.0,1.0
2011-05-09,8.04,8.17,8.0,8.17,23000,8.04,8.17,8.0,8.17,23000,0.0,1.0
2011-05-10,8.47,8.5,8.09,8.13,16400,8.47,8.5,8.09,8.13,16400,0.0,1.0
2011-05-11,8.23,8.55,8.23,8.38,19100,8.23,8.55,8.23,8.38,19100,0.0,1.0
2011-05-12,8.41,8.44,7.85,8.2,11000,8.41,8.44,7.85,8.2,11000,0.0,1.0
2011-05-13,8.19,8.37,8.05,8.37,27600,8.19,8.37,8.05,8.37,27600,0.0,1.0
2011-05-16,7.88,8.16,7.88,8.09,20900,7.88,8.16,7.88,8.09,20900,0.0,1.0
2011-05-17,7.92,7.97,7.83,7.83,8500,7.92,7.97,7.83,7.83,8500,0.0,1.0
2011-05-18,7.94,7.95,7.83,7.92,13300,7.94,7.95,7.83,7.92,13300,0.0,1.0
2011-05-19,8.02,8.06,7.968,8.04,12200,8.02,8.06,7.968,8.04,12200,0.0,1.0
2011-05-20,8.33,8.51,7.65,7.98,55500,8.33,8.51,7.65,7.98,55500,0.0,1.0
2011-05-23,8.2,8.25,8.02,8.12,16500,8.2,8.25,8.02,8.12,16500,0.0,1.0
2011-05-24,8.11,8.21,8.07,8.21,23000,8.11,8.21,8.07,8.21,23000,0.0,1.0
2011-05-25,8.29,8.3,8.04,8.04,42700,8.29,8.3,8.04,8.04,42700,0.0,1.0
2011-05-26,8.62,8.62,8.18,8.21,16600,8.62,8.62,8.18,8.21,16600,0.0,1.0
2011-05-27,8.73,8.75,8.53,8.66,13800,8.73,8.75,8.53,8.66,13800,0.0,1.0
2011-05-31,9.14,9.17,8.67,8.83,36800,9.14,9.17,8.67,8.83,36800,0.0,1.0
2011-06-01,8.57,9.479,8.54,9.24,52600,8.57,9.479,8.54,9.24,52600,0.0,1.0
2011-06-02,8.75,8.76,8.27,8.68,35800,8.75,8.76,8.27,8.68,35800,0.0,1.0
2011-06-03,8.23,8.61,8.21,8.54,20400,8.23,8.61,8.21,8.54,20400,0.0,1.0
2011-06-06,8.05,8.31,8.04,8.25,26600,8.05,8.31,8.04,8.25,26600,0.0,1.0
2011-06-07,7.91,8.22,7.89,8.16,14500,7.91,8.22,7.89,8.16,14500,0.0,1.0
2011-06-08,7.91,7.98,7.83,7.9,9800,7.91,7.98,7.83,7.9,9800,0.0,1.0
2011-06-09,8.0,8.09,7.9875,7.9875,5100,8.0,8.09,7.9875,7.9875,5100,0.0,1.0
2011-06-10,7.71,7.97,7.66,7.9,13700,7.71,7.97,7.66,7.9,13700,0.0,1.0
2011-06-13,7.76,7.86,7.63,7.75,17500,7.76,7.86,7.63,7.75,17500,0.0,1.0
2011-06-14,7.87,7.91,7.73,7.83,19300,7.87,7.91,7.73,7.83,19300,0.0,1.0
2011-06-15,7.59,7.7599,7.56,7.72,22600,7.59,7.7599,7.56,7.72,22600,0.0,1.0
2011-06-16,7.94,7.94,7.59,7.59,17900,7.94,7.94,7.59,7.59,17900,0.0,1.0
2011-06-17,8.07,8.18,7.98,7.98,40800,8.07,8.18,7.98,7.98,40800,0.0,1.0
2011-06-20,8.3,8.45,8.04,8.06,19700,8.3,8.45,8.04,8.06,19700,0.0,1.0
2011-06-21,8.48,8.49,8.36,8.42,15900,8.48,8.49,8.36,8.42,15900,0.0,1.0
2011-06-22,8.23,8.61,8.21,8.37,12200,8.23,8.61,8.21,8.37,12200,0.0,1.0
2011-06-23,8.03,8.22,7.85,8.08,27000,8.03,8.22,7.85,8.08,27000,0.0,1.0
2011-06-24,8.8,8.8,7.95,8.07,296700,8.8,8.8,7.95,8.07,296700,0.0,1.0
2011-06-27,9.38,9.42,8.77,8.87,122100,9.38,9.42,8.77,8.87,122100,0.0,1.0
2011-06-28,9.53,9.53,9.37,9.39,57400,9.53,9.53,9.37,9.39,57400,0.0,1.0
2011-06-29,9.44,9.75,9.22,9.57,44400,9.44,9.75,9.22,9.57,44400,0.0,1.0
2011-06-30,9.68,9.71,9.46,9.5,57700,9.68,9.71,9.46,9.5,57700,0.0,1.0
2011-07-01,9.91,9.94,9.16,9.68,40600,9.91,9.94,9.16,9.68,40600,0.0,1.0
2011-07-05,10.38,10.42,9.68,9.92,84700,10.38,10.42,9.68,9.92,84700,0.0,1.0
2011-07-06,10.78,10.78,10.29,10.35,36000,10.78,10.78,10.29,10.35,36000,0.0,1.0
2011-07-07,11.2,11.22,10.62,10.77,55000,11.2,11.22,10.62,10.77,55000,0.0,1.0
2011-07-08,11.3,11.36,10.91,10.96,36900,11.3,11.36,10.91,10.96,36900,0.0,1.0
2011-07-11,11.19,11.3,11.02,11.04,94700,11.19,11.3,11.02,11.04,94700,0.0,1.0
2011-07-12,11.4,11.54,11.11,11.11,41700,11.4,11.54,11.11,11.11,41700,0.0,1.0
2011-07-13,11.5,11.6,11.42,11.55,46100,11.5,11.6,11.42,11.55,46100,0.0,1.0
2011-07-14,11.41,11.58,11.28,11.58,27300,11.41,11.58,11.28,11.58,27300,0.0,1.0
2011-07-15,11.34,11.4605,11.33,11.42,33100,11.34,11.4605,11.33,11.42,33100,0.0,1.0
2011-07-18,10.89,11.34,10.88,11.25,47100,10.89,11.34,10.88,11.25,47100,0.0,1.0
2011-07-19,11.67,11.68,10.91,10.93,43200,11.67,11.68,10.91,10.93,43200,0.0,1.0
2011-07-20,11.78,11.8499,11.18,11.68,45900,11.78,11.8499,11.18,11.68,45900,0.0,1.0
2011-07-21,12.03,12.15,11.7,11.8,44200,12.03,12.15,11.7,11.8,44200,0.0,1.0
2011-07-22,11.92,12.03,11.8,12.03,17200,11.92,12.03,11.8,12.03,17200,0.0,1.0
2011-07-25,11.46,11.89,11.45,11.73,26500,11.46,11.89,11.45,11.73,26500,0.0,1.0
2011-07-26,11.14,11.55,11.1,11.38,61400,11.14,11.55,11.1,11.38,61400,0.0,1.0
2011-07-27,10.51,11.07,10.5,11.07,43800,10.51,11.07,10.5,11.07,43800,0.0,1.0
2011-07-28,10.57,10.59,10.243,10.48,50000,10.57,10.59,10.243,10.48,50000,0.0,1.0
2011-07-29,11.2,11.2,10.37,10.37,77200,11.2,11.2,10.37,10.37,77200,0.0,1.0
2011-08-01,11.53,11.57,11.2,11.28,33200,11.53,11.57,11.2,11.28,33200,0.0,1.0
2011-08-02,10.79,11.55,10.77,11.3,35600,10.79,11.55,10.77,11.3,35600,0.0,1.0
2011-08-03,11.12,11.16,10.54,10.77,47300,11.12,11.16,10.54,10.77,47300,0.0,1.0
2011-08-04,10.78,11.73,10.76,10.92,51300,10.78,11.73,10.76,10.92,51300,0.0,1.0
2011-08-05,10.9,11.11,10.47,10.97,66100,10.9,11.11,10.47,10.97,66100,0.0,1.0
2011-08-08,10.04,11.18,10.02,10.4,152600,10.04,11.18,10.02,10.4,152600,0.0,1.0
2011-08-09,10.89,10.91,9.79,10.41,76000,10.89,10.91,9.79,10.41,76000,0.0,1.0
2011-08-10,9.46,10.74,9.13,10.49,82100,9.46,10.74,9.13,10.49,82100,0.0,1.0
2011-08-11,10.01,10.26,9.42,9.49,44000,10.01,10.26,9.42,9.49,44000,0.0,1.0
2011-08-12,9.69,10.18,9.64,10.1,18600,9.69,10.18,9.64,10.1,18600,0.0,1.0
2011-08-15,9.64,9.88,9.44,9.87,27000,9.64,9.88,9.44,9.87,27000,0.0,1.0
2011-08-16,9.24,9.5,9.1,9.43,64500,9.24,9.5,9.1,9.43,64500,0.0,1.0
2011-08-17,9.3,9.53,9.1,9.29,24900,9.3,9.53,9.1,9.29,24900,0.0,1.0
2011-08-18,8.5,9.04,8.45,9.03,75600,8.5,9.04,8.45,9.03,75600,0.0,1.0
2011-08-19,8.32,8.76,8.11,8.38,41500,8.32,8.76,8.11,8.38,41500,0.0,1.0
2011-08-22,8.51,8.73,8.27,8.54,39200,8.51,8.73,8.27,8.54,39200,0.0,1.0
2011-08-23,9.16,9.2,8.52,8.57,45400,9.16,9.2,8.52,8.57,45400,0.0,1.0
2011-08-24,9.2,9.32,8.74,9.1,35800,9.2,9.32,8.74,9.1,35800,0.0,1.0
2011-08-25,8.8,9.34,8.78,9.31,29900,8.8,9.34,8.78,9.31,29900,0.0,1.0
2011-08-26,9.18,9.3,8.6,8.77,32900,9.18,9.3,8.6,8.77,32900,0.0,1.0
2011-08-29,9.8,9.83,9.24,9.24,50800,9.8,9.83,9.24,9.24,50800,0.0,1.0
2011-08-30,9.7,9.8,9.2499,9.66,16800,9.7,9.8,9.2499,9.66,16800,0.0,1.0
2011-08-31,9.52,9.75,9.31,9.74,40500,9.52,9.75,9.31,9.74,40500,0.0,1.0
2011-09-01,9.35,9.75,9.3,9.53,88000,9.35,9.75,9.3,9.53,88000,0.0,1.0
2011-09-02,8.5,8.99,8.32,8.99,46200,8.5,8.99,8.32,8.99,46200,0.0,1.0
2011-09-06,8.28,8.6,8.06,8.1,58700,8.28,8.6,8.06,8.1,58700,0.0,1.0
2011-09-07,8.63,9.18,8.34,8.48,63000,8.63,9.18,8.34,8.48,63000,0.0,1.0
2011-09-08,8.1,8.62,8.06,8.55,57200,8.1,8.62,8.06,8.55,57200,0.0,1.0
2011-09-09,7.47,8.1,7.37,8.05,69300,7.47,8.1,7.37,8.05,69300,0.0,1.0
2011-09-12,7.28,7.55,7.05,7.24,39800,7.28,7.55,7.05,7.24,39800,0.0,1.0
2011-09-13,7.42,7.66,7.21,7.34,76600,7.42,7.66,7.21,7.34,76600,0.0,1.0
2011-09-14,7.44,7.74,7.26,7.51,79500,7.44,7.74,7.26,7.51,79500,0.0,1.0
2011-09-15,7.46,7.74,7.31,7.54,34200,7.46,7.74,7.31,7.54,34200,0.0,1.0
2011-09-16,7.47,7.62,7.35,7.5,64300,7.47,7.62,7.35,7.5,64300,0.0,1.0
2011-09-19,7.35,7.51,7.31,7.36,30700,7.35,7.51,7.31,7.36,30700,0.0,1.0
2011-09-20,7.1,7.44,7.09,7.38,26000,7.1,7.44,7.09,7.38,26000,0.0,1.0
2011-09-21,6.75,7.2,6.75,7.1,46600,6.75,7.2,6.75,7.1,46600,0.0,1.0
2011-09-22,6.63,6.83,6.25,6.52,55900,6.63,6.83,6.25,6.52,55900,0.0,1.0
2011-09-23,7.14,7.17,6.65,6.65,33900,7.14,7.17,6.65,6.65,33900,0.0,1.0
2011-09-26,7.84,7.85,7.22,7.22,43000,7.84,7.85,7.22,7.22,43000,0.0,1.0
2011-09-27,7.83,8.19,7.72,8.13,40600,7.83,8.19,7.72,8.13,40600,0.0,1.0
2011-09-28,7.54,7.99,7.51,7.82,33800,7.54,7.99,7.51,7.82,33800,0.0,1.0
2011-09-29,7.62,7.86,7.3575,7.84,20900,7.62,7.86,7.3575,7.84,20900,0.0,1.0
2011-09-30,7.6,7.91,7.5,7.5,44600,7.6,7.91,7.5,7.5,44600,0.0,1.0
2011-10-03,7.01,7.48,7.01,7.48,37300,7.01,7.48,7.01,7.48,37300,0.0,1.0
2011-10-04,8.34,8.44,7.0,7.0,67000,8.34,8.44,7.0,7.0,67000,0.0,1.0
2011-10-05,8.23,8.3,7.78,8.3,40900,8.23,8.3,7.78,8.3,40900,0.0,1.0
2011-10-06,8.34,8.39,8.12,8.12,24000,8.34,8.39,8.12,8.12,24000,0.0,1.0
2011-10-07,8.0,8.52,7.9,8.32,33900,8.0,8.52,7.9,8.32,33900,0.0,1.0
2011-10-10,8.37,8.42,7.72,8.23,52700,8.37,8.42,7.72,8.23,52700,0.0,1.0
2011-10-11,8.69,8.78,8.13,8.4,28100,8.69,8.78,8.13,8.4,28100,0.0,1.0
2011-10-12,9.04,9.14,8.63,8.84,51400,9.04,9.14,8.63,8.84,51400,0.0,1.0
2011-10-13,9.01,9.06,8.85,8.93,19000,9.01,9.06,8.85,8.93,19000,0.0,1.0
2011-10-14,9.1,9.21,8.98,9.16,26200,9.1,9.21,8.98,9.16,26200,0.0,1.0
2011-10-17,8.75,9.01,8.74,8.93,22800,8.75,9.01,8.74,8.93,22800,0.0,1.0
2011-10-18,9.02,9.2,8.44,8.83,33600,9.02,9.2,8.44,8.83,33600,0.0,1.0
2011-10-19,8.71,9.1,8.62,9.0,27400,8.71,9.1,8.62,9.0,27400,0.0,1.0
2011-10-20,8.26,8.83,8.18,8.8,35700,8.26,8.83,8.18,8.8,35700,0.0,1.0
2011-10-21,8.74,8.75,8.48,8.51,29300,8.74,8.75,8.48,8.51,29300,0.0,1.0
2011-10-24,9.12,9.12,8.56,8.73,26800,9.12,9.12,8.56,8.73,26800,0.0,1.0
2011-10-25,8.71,9.15,8.7,8.95,29600,8.71,9.15,8.7,8.95,29600,0.0,1.0
2011-10-26,9.22,9.3,8.86,9.05,42300,9.22,9.3,8.86,9.05,42300,0.0,1.0
2011-10-27,9.8,10.0,9.6,9.67,63300,9.8,10.0,9.6,9.67,63300,0.0,1.0
2011-10-28,9.82,9.93,9.79,9.93,22900,9.82,9.93,9.79,9.93,22900,0.0,1.0
2011-10-31,9.64,9.73,9.35,9.62,48400,9.64,9.73,9.35,9.62,48400,0.0,1.0
2011-11-01,8.98,9.23,8.92,9.02,29600,8.98,9.23,8.92,9.02,29600,0.0,1.0
2011-11-02,9.51,9.53,9.15,9.26,17000,9.51,9.53,9.15,9.26,17000,0.0,1.0
2011-11-03,9.72,9.73,9.32,9.67,38600,9.72,9.73,9.32,9.67,38600,0.0,1.0
2011-11-04,9.32,9.52,9.31,9.52,12000,9.32,9.52,9.31,9.52,12000,0.0,1.0
2011-11-07,9.03,9.29,8.93,9.23,24800,9.03,9.29,8.93,9.23,24800,0.0,1.0
2011-11-08,9.29,9.4,8.99,9.13,21600,9.29,9.4,8.99,9.13,21600,0.0,1.0
2011-11-09,8.86,9.17,8.86,8.94,44400,8.86,9.17,8.86,8.94,44400,0.0,1.0
2011-11-10,8.69,9.07,8.62,9.07,13100,8.69,9.07,8.62,9.07,13100,0.0,1.0
2011-11-11,9.16,9.2,8.78,8.81,17900,9.16,9.2,8.78,8.81,17900,0.0,1.0
2011-11-14,8.4,9.06,8.28,9.06,36700,8.4,9.06,8.28,9.06,36700,0.0,1.0
2011-11-15,9.09,9.26,8.41,8.44,36600,9.09,9.26,8.41,8.44,36600,0.0,1.0
2011-11-16,8.83,9.14,8.82,8.89,28200,8.83,9.14,8.82,8.89,28200,0.0,1.0
2011-11-17,9.22,9.42,8.8,8.82,28800,9.22,9.42,8.8,8.82,28800,0.0,1.0
2011-11-18,9.42,9.44,9.29,9.29,19900,9.42,9.44,9.29,9.29,19900,0.0,1.0
2011-11-21,9.42,9.55,9.19,9.28,24000,9.42,9.55,9.19,9.28,24000,0.0,1.0
2011-11-22,9.2,9.44,9.2,9.44,9600,9.2,9.44,9.2,9.44,9600,0.0,1.0
2011-11-23,8.45,9.09,8.44,9.09,27200,8.45,9.09,8.44,9.09,27200,0.0,1.0
2011-11-25,8.17,8.37,8.16,8.37,14800,8.17,8.37,8.16,8.37,14800,0.0,1.0
2011-11-28,8.47,8.85,8.22,8.6,32800,8.47,8.85,8.22,8.6,32800,0.0,1.0
2011-11-29,8.2,8.44,8.18,8.44,12100,8.2,8.44,8.18,8.44,12100,0.0,1.0
2011-11-30,9.37,9.37,8.67,8.7,55900,9.37,9.37,8.67,8.7,55900,0.0,1.0
2011-12-01,9.27,9.49,9.11,9.25,27300,9.27,9.49,9.11,9.25,27300,0.0,1.0
2011-12-02,9.4,9.51,9.31,9.51,10700,9.4,9.51,9.31,9.51,10700,0.0,1.0
2011-12-05,9.82,9.86,9.44,9.58,26700,9.82,9.86,9.44,9.58,26700,0.0,1.0
2011-12-06,9.79,9.89,9.68,9.83,27600,9.79,9.89,9.68,9.83,27600,0.0,1.0
2011-12-07,9.85,9.92,9.63,9.7,18400,9.85,9.92,9.63,9.7,18400,0.0,1.0
2011-12-08,9.16,9.69,9.13,9.69,21500,9.16,9.69,9.13,9.69,21500,0.0,1.0
2011-12-09,9.4,9.61,9.11,9.28,71300,9.4,9.61,9.11,9.28,71300,0.0,1.0
2011-12-12,8.81,9.26,8.63,9.2,44600,8.81,9.26,8.63,9.2,44600,0.0,1.0
2011-12-13,8.55,8.98,8.48,8.92,20600,8.55,8.98,8.48,8.92,20600,0.0,1.0
2011-12-14,9.17,9.2,8.36,8.41,40700,9.17,9.2,8.36,8.41,40700,0.0,1.0
2011-12-15,9.46,9.57,9.28,9.37,26800,9.46,9.57,9.28,9.37,26800,0.0,1.0
2011-12-16,9.75,9.75,9.43,9.58,51600,9.75,9.75,9.43,9.58,51600,0.0,1.0
2011-12-19,9.28,9.94,9.21,9.86,24800,9.28,9.94,9.21,9.86,24800,0.0,1.0
2011-12-20,9.5,9.6,9.36,9.59,29500,9.5,9.6,9.36,9.59,29500,0.0,1.0
2011-12-21,9.0,9.46,8.88,9.46,27400,9.0,9.46,8.88,9.46,27400,0.0,1.0
2011-12-22,9.22,9.22,8.93,9.09,18400,9.22,9.22,8.93,9.09,18400,0.0,1.0
2011-12-23,9.09,9.21,9.05,9.21,6800,9.09,9.21,9.05,9.21,6800,0.0,1.0
2011-12-27,8.89,9.08,8.75,9.08,10800,8.89,9.08,8.75,9.08,10800,0.0,1.0
2011-12-28,8.54,8.83,8.52,8.81,10300,8.54,8.83,8.52,8.81,10300,0.0,1.0
2011-12-29,8.48,8.62,8.42,8.61,18800,8.48,8.62,8.42,8.61,18800,0.0,1.0
2011-12-30,8.47,8.75,8.34,8.43,45800,8.47,8.75,8.34,8.43,45800,0.0,1.0
2012-01-03,8.78,8.8785,8.47,8.72,41900,8.78,8.8785,8.47,8.72,41900,0.0,1.0
2012-01-04,8.69,8.82,8.6,8.65,12900,8.69,8.82,8.6,8.65,12900,0.0,1.0
2012-01-05,8.8,8.854,8.52,8.59,24800,8.8,8.854,8.52,8.59,24800,0.0,1.0
2012-01-06,8.72,8.94,8.72,8.85,43500,8.72,8.94,8.72,8.85,43500,0.0,1.0
2012-01-09,8.24,8.68,8.14,8.68,45200,8.24,8.68,8.14,8.68,45200,0.0,1.0
2012-01-10,8.16,8.34,8.02,8.34,31300,8.16,8.34,8.02,8.34,31300,0.0,1.0
2012-01-11,8.23,8.25,8.05,8.07,24200,8.23,8.25,8.05,8.07,24200,0.0,1.0
2012-01-12,8.25,8.26,8.18,8.23,70800,8.25,8.26,8.18,8.23,70800,0.0,1.0
2012-01-13,8.18,8.25,8.11,8.18,16300,8.18,8.25,8.11,8.18,16300,0.0,1.0
2012-01-17,8.24,8.27,8.17,8.25,21400,8.24,8.27,8.17,8.25,21400,0.0,1.0
2012-01-18,8.25,8.26,8.17,8.24,25400,8.25,8.26,8.17,8.24,25400,0.0,1.0
2012-01-19,8.34,8.38,8.23,8.25,14800,8.34,8.38,8.23,8.25,14800,0.0,1.0
2012-01-20,8.67,8.75,8.32,8.33,20500,8.67,8.75,8.32,8.33,20500,0.0,1.0
2012-01-23,8.63,8.7,8.41,8.64,9600,8.63,8.7,8.41,8.64,9600,0.0,1.0
2012-01-24,9.11,9.2,8.5324,8.58,20000,9.11,9.2,8.5324,8.58,20000,0.0,1.0
2012-01-25,9.45,9.45,9.0,9.06,24500,9.45,9.45,9.0,9.06,24500,0.0,1.0
2012-01-26,9.3,9.45,9.2701,9.45,23500,9.3,9.45,9.2701,9.45,23500,0.0,1.0
2012-01-27,9.39,9.4,9.03,9.23,17800,9.39,9.4,9.03,9.23,17800,0.0,1.0
2012-01-30,9.28,9.31,9.182,9.31,13500,9.28,9.31,9.182,9.31,13500,0.0,1.0
2012-01-31,8.8,9.43,8.58,9.34,39300,8.8,9.43,8.58,9.34,39300,0.0,1.0
2012-02-01,9.42,9.44,8.81,8.93,29400,9.42,9.44,8.81,8.93,29400,0.0,1.0
2012-02-02,9.64,9.75,9.35,9.42,12000,9.64,9.75,9.35,9.42,12000,0.0,1.0
2012-02-03,9.9,9.97,9.78,9.97,31300,9.9,9.97,9.78,9.97,31300,0.0,1.0
2012-02-06,9.64,9.85,9.45,9.83,12500,9.64,9.85,9.45,9.83,12500,0.0,1.0
2012-02-07,9.81,9.82,9.58,9.58,34900,9.81,9.82,9.58,9.58,34900,0.0,1.0
2012-02-08,9.82,9.86,9.55,9.78,11900,9.82,9.86,9.55,9.78,11900,0.0,1.0
2012-02-09,9.53,9.82,9.47,9.82,15700,9.53,9.82,9.47,9.82,15700,0.0,1.0
2012-02-10,9.44,9.55,9.41,9.41,6100,9.44,9.55,9.41,9.41,6100,0.0,1.0
2012-02-13,9.64,9.7,9.57,9.62,6600,9.64,9.7,9.57,9.62,6600,0.0,1.0
2012-02-14,9.51,9.61,9.35,9.58,8700,9.51,9.61,9.35,9.58,8700,0.0,1.0
2012-02-15,9.08,9.67,8.95,9.63,17100,9.08,9.67,8.95,9.63,17100,0.0,1.0
2012-02-16,9.13,9.18,9.06,9.07,17400,9.13,9.18,9.06,9.07,17400,0.0,1.0
2012-02-17,8.94,9.17,8.88,9.17,24500,8.94,9.17,8.88,9.17,24500,0.0,1.0
2012-02-21,8.72,8.93,8.69,8.93,23000,8.72,8.93,8.69,8.93,23000,0.0,1.0
2012-02-22,8.86,9.03,8.73,8.73,23900,8.86,9.03,8.73,8.73,23900,0.0,1.0
2012-02-23,9.01,9.05,8.89,8.89,25700,9.01,9.05,8.89,8.89,25700,0.0,1.0
2012-02-24,9.16,9.36,8.91,8.98,28000,9.16,9.36,8.91,8.98,28000,0.0,1.0
2012-02-27,9.14,9.29,9.08,9.1,11800,9.14,9.29,9.08,9.1,11800,0.0,1.0
2012-02-28,9.2,9.2499,9.18,9.18,10100,9.2,9.2499,9.18,9.18,10100,0.0,1.0
2012-02-29,8.8,9.5,8.8,9.2,32300,8.8,9.5,8.8,9.2,32300,0.0,1.0
2012-03-01,8.78,8.91,8.77,8.86,13000,8.78,8.91,8.77,8.86,13000,0.0,1.0
2012-03-02,8.16,8.83,8.07,8.77,35100,8.16,8.83,8.07,8.77,35100,0.0,1.0
2012-03-05,8.27,8.35,8.13,8.17,8000,8.27,8.35,8.13,8.17,8000,0.0,1.0
2012-03-06,8.27,8.33,8.07,8.13,29300,8.27,8.33,8.07,8.13,29300,0.0,1.0
2012-03-07,8.66,8.7,8.27,8.27,17700,8.66,8.7,8.27,8.27,17700,0.0,1.0
2012-03-08,8.99,8.99,8.7,8.7,19000,8.99,8.99,8.7,8.7,19000,0.0,1.0
2012-03-09,9.15,9.4682,8.88,8.94,27700,9.15,9.4682,8.88,8.94,27700,0.0,1.0
2012-03-12,9.06,9.14,9.0241,9.12,6900,9.06,9.14,9.0241,9.12,6900,0.0,1.0
2012-03-13,9.25,9.25,9.04,9.2,21300,9.25,9.25,9.04,9.2,21300,0.0,1.0
2012-03-14,9.0,9.19,8.87,9.19,11400,9.0,9.19,8.87,9.19,11400,0.0,1.0
2012-03-15,8.9,8.965,8.611,8.96,14900,8.9,8.965,8.611,8.96,14900,0.0,1.0
2012-03-16,8.8,8.975,8.78,8.95,36900,8.8,8.975,8.78,8.95,36900,0.0,1.0
2012-03-19,8.97,8.99,8.81,8.85,9300,8.97,8.99,8.81,8.85,9300,0.0,1.0
2012-03-20,8.86,8.97,8.83,8.89,17800,8.86,8.97,8.83,8.89,17800,0.0,1.0
2012-03-21,8.83,8.94,8.81,8.91,26100,8.83,8.94,8.81,8.91,26100,0.0,1.0
2012-03-22,8.69,8.84,8.39,8.74,16500,8.69,8.84,8.39,8.74,16500,0.0,1.0
2012-03-23,9.04,9.05,8.6,8.66,15300,9.04,9.05,8.6,8.66,15300,0.0,1.0
2012-03-26,9.77,9.85,9.18,9.28,33000,9.77,9.85,9.18,9.28,33000,0.0,1.0
2012-03-27,9.56,9.77,9.55,9.74,18700,9.56,9.77,9.55,9.74,18700,0.0,1.0
2012-03-28,9.31,9.61,9.25,9.61,12800,9.31,9.61,9.25,9.61,12800,0.0,1.0
2012-03-29,9.45,9.5,9.23,9.23,23800,9.45,9.5,9.23,9.23,23800,0.0,1.0
2012-03-30,9.41,9.7,9.4,9.7,27800,9.41,9.7,9.4,9.7,27800,0.0,1.0
2012-04-02,9.48,9.58,9.35,9.42,22100,9.48,9.58,9.35,9.42,22100,0.0,1.0
2012-04-03,9.15,9.42,9.08,9.42,19800,9.15,9.42,9.08,9.42,19800,0.0,1.0
2012-04-04,8.96,9.072,8.95,9.0,40500,8.96,9.072,8.95,9.0,40500,0.0,1.0
2012-04-05,8.95,9.03,8.9,8.9,12700,8.95,9.03,8.9,8.9,12700,0.0,1.0
2012-04-09,8.68,8.88,8.64,8.79,24100,8.68,8.88,8.64,8.79,24100,0.0,1.0
2012-04-10,8.55,8.71,8.45,8.71,32700,8.55,8.71,8.45,8.71,32700,0.0,1.0
2012-04-11,8.6,9.85,8.5,8.64,32100,8.6,9.85,8.5,8.64,32100,0.0,1.0
2012-04-12,8.83,8.95,8.63,8.63,12500,8.83,8.95,8.63,8.63,12500,0.0,1.0
2012-04-13,8.6,8.81,8.6,8.75,13200,8.6,8.81,8.6,8.75,13200,0.0,1.0
2012-04-16,8.76,8.8,8.65,8.68,14400,8.76,8.8,8.65,8.68,14400,0.0,1.0
2012-04-17,8.97,9.02,8.88,8.89,65800,8.97,9.02,8.88,8.89,65800,0.0,1.0
2012-04-18,9.01,9.05,8.88,8.88,10000,9.01,9.05,8.88,8.88,10000,0.0,1.0
2012-04-19,9.04,9.36,8.98,8.98,54500,9.04,9.36,8.98,8.98,54500,0.0,1.0
2012-04-20,9.25,9.4,9.19,9.29,26300,9.25,9.4,9.19,9.29,26300,0.0,1.0
2012-04-23,9.1,9.18,9.04,9.04,27400,9.1,9.18,9.04,9.04,27400,0.0,1.0
2012-04-24,9.3,9.36,9.1,9.1,11400,9.3,9.36,9.1,9.1,11400,0.0,1.0
2012-04-25,9.31,9.4,9.2,9.4,31400,9.31,9.4,9.2,9.4,31400,0.0,1.0
2012-04-26,9.26,9.315,9.24,9.24,7300,9.26,9.315,9.24,9.24,7300,0.0,1.0
2012-04-27,9.59,9.59,9.36,9.41,25200,9.59,9.59,9.36,9.41,25200,0.0,1.0
2012-04-30,9.29,9.53,9.29,9.53,25000,9.29,9.53,9.29,9.53,25000,0.0,1.0
2012-05-01,8.9,9.37,8.7101,9.32,152700,8.9,9.37,8.7101,9.32,152700,0.0,1.0
2012-05-02,8.96,8.97,8.9,8.9,27000,8.96,8.97,8.9,8.9,27000,0.0,1.0
2012-05-03,8.97,9.01,8.9,8.98,17000,8.97,9.01,8.9,8.98,17000,0.0,1.0
2012-05-04,8.94,8.97,8.83,8.92,24700,8.94,8.97,8.83,8.92,24700,0.0,1.0
2012-05-07,8.91,9.01,8.8,8.91,12000,8.91,9.01,8.8,8.91,12000,0.0,1.0
2012-05-08,9.41,9.44,8.85,8.89,19500,9.41,9.44,8.85,8.89,19500,0.0,1.0
2012-05-09,9.15,9.45,9.11,9.45,13000,9.15,9.45,9.11,9.45,13000,0.0,1.0
2012-05-10,9.28,9.36,9.04,9.26,9600,9.28,9.36,9.04,9.26,9600,0.0,1.0
2012-05-11,9.42,9.44,9.141,9.19,27000,9.42,9.44,9.141,9.19,27000,0.0,1.0
2012-05-14,9.29,9.35,9.23,9.27,12000,9.29,9.35,9.23,9.27,12000,0.0,1.0
2012-05-15,9.29,9.35,9.25,9.25,22000,9.29,9.35,9.25,9.25,22000,0.0,1.0
2012-05-16,9.37,9.46,9.35,9.39,23800,9.37,9.46,9.35,9.39,23800,0.0,1.0
2012-05-17,9.36,9.44,9.16,9.43,34600,9.36,9.44,9.16,9.43,34600,0.0,1.0
2012-05-18,9.36,9.6,9.07,9.32,49400,9.36,9.6,9.07,9.32,49400,0.0,1.0
2012-05-21,9.42,9.54,9.2801,9.37,26000,9.42,9.54,9.2801,9.37,26000,0.0,1.0
2012-05-22,9.37,9.48,9.31,9.46,37000,9.37,9.48,9.31,9.46,37000,0.0,1.0
2012-05-23,9.34,9.41,9.26,9.32,29000,9.34,9.41,9.26,9.32,29000,0.0,1.0
2012-05-24,9.31,9.47,9.25,9.39,24600,9.31,9.47,9.25,9.39,24600,0.0,1.0
2012-05-25,9.23,9.34,9.2,9.31,20700,9.23,9.34,9.2,9.31,20700,0.0,1.0
2012-05-29,9.27,9.325,9.2301,9.3,46800,9.27,9.325,9.2301,9.3,46800,0.0,1.0
2012-05-30,9.22,9.449,9.12,9.12,58000,9.22,9.449,9.12,9.12,58000,0.0,1.0
2012-05-31,9.23,9.3,9.15,9.22,50200,9.23,9.3,9.15,9.22,50200,0.0,1.0
2012-06-01,8.97,9.23,8.92,9.04,39400,8.97,9.23,8.92,9.04,39400,0.0,1.0
2012-06-04,9.07,9.24,9.03,9.05,32700,9.07,9.24,9.03,9.05,32700,0.0,1.0
2012-06-05,9.09,9.21,9.0,9.05,31200,9.09,9.21,9.0,9.05,31200,0.0,1.0
2012-06-06,9.25,9.27,9.0,9.19,30700,9.25,9.27,9.0,9.19,30700,0.0,1.0
2012-06-07,9.33,9.54,9.3,9.3,53600,9.33,9.54,9.3,9.3,53600,0.0,1.0
2012-06-08,9.26,9.32,9.22,9.26,13600,9.26,9.32,9.22,9.26,13600,0.0,1.0
2012-06-11,9.01,9.31,9.01,9.29,25500,9.01,9.31,9.01,9.29,25500,0.0,1.0
2012-06-12,9.24,9.29,9.1,9.12,20500,9.24,9.29,9.1,9.12,20500,0.0,1.0
2012-06-13,9.18,9.36,9.15,9.27,23300,9.18,9.36,9.15,9.27,23300,0.0,1.0
2012-06-14,9.2,9.22,9.07,9.17,20900,9.2,9.22,9.07,9.17,20900,0.0,1.0
2012-06-15,9.19,9.29,9.01,9.01,66600,9.19,9.29,9.01,9.01,66600,0.0,1.0
2012-06-18,9.22,9.27,9.075,9.08,33900,9.22,9.27,9.075,9.08,33900,0.0,1.0
2012-06-19,9.67,9.79,9.115,9.23,37900,9.67,9.79,9.115,9.23,37900,0.0,1.0
2012-06-20,9.74,9.85,9.62,9.63,17400,9.74,9.85,9.62,9.63,17400,0.0,1.0
2012-06-21,9.25,9.8,9.21,9.76,26100,9.25,9.8,9.21,9.76,26100,0.0,1.0
2012-06-22,9.5,9.5,9.292,9.3,386100,9.5,9.5,9.292,9.3,386100,0.0,1.0
2012-06-25,9.57,9.71,9.39,9.47,88500,9.57,9.71,9.39,9.47,88500,0.0,1.0
2012-06-26,9.55,9.66,9.49,9.62,56100,9.55,9.66,9.49,9.62,56100,0.0,1.0
2012-06-27,9.64,9.67,9.57,9.57,99800,9.64,9.67,9.57,9.57,99800,0.0,1.0
2012-06-28,9.77,9.8,9.48,9.5,18200,9.77,9.8,9.48,9.5,18200,0.0,1.0
2012-06-29,10.24,10.46,9.7,9.85,63100,10.24,10.46,9.7,9.85,63100,0.0,1.0
2012-07-02,10.39,10.39,10.0,10.23,35700,10.39,10.39,10.0,10.23,35700,0.0,1.0
2012-07-03,10.47,10.55,10.09,10.34,31300,10.47,10.55,10.09,10.34,31300,0.0,1.0
2012-07-05,10.45,10.53,10.25,10.42,24500,10.45,10.53,10.25,10.42,24500,0.0,1.0
2012-07-06,10.19,10.58,10.14,10.32,12300,10.19,10.58,10.14,10.32,12300,0.0,1.0
2012-07-09,10.19,10.24,10.04,10.15,5800,10.19,10.24,10.04,10.15,5800,0.0,1.0
2012-07-10,9.93,10.32,9.85,10.32,14300,9.93,10.32,9.85,10.32,14300,0.0,1.0
2012-07-11,9.99,10.1399,9.73,9.93,15300,9.99,10.1399,9.73,9.93,15300,0.0,1.0
2012-07-12,9.98,10.1,9.81,9.87,23000,9.98,10.1,9.81,9.87,23000,0.0,1.0
2012-07-13,10.04,10.12,9.97,9.99,26200,10.04,10.12,9.97,9.99,26200,0.0,1.0
2012-07-16,9.81,10.04,9.69,10.04,10800,9.81,10.04,9.69,10.04,10800,0.0,1.0
2012-07-17,9.6,9.92,9.6,9.92,29400,9.6,9.92,9.6,9.92,29400,0.0,1.0
2012-07-18,9.67,9.73,9.6,9.63,42000,9.67,9.73,9.6,9.63,42000,0.0,1.0
2012-07-19,9.55,9.71,9.55,9.71,31700,9.55,9.71,9.55,9.71,31700,0.0,1.0
2012-07-20,9.12,9.5,9.08,9.5,63400,9.12,9.5,9.08,9.5,63400,0.0,1.0
2012-07-23,9.03,9.245,9.0,9.0,42400,9.03,9.245,9.0,9.0,42400,0.0,1.0
2012-07-24,9.21,9.36,9.1,9.1,70900,9.21,9.36,9.1,9.1,70900,0.0,1.0
2012-07-25,9.35,9.41,9.24,9.31,29200,9.35,9.41,9.24,9.31,29200,0.0,1.0
2012-07-26,9.61,9.67,9.25,9.53,23400,9.61,9.67,9.25,9.53,23400,0.0,1.0
2012-07-27,10.27,10.37,9.6105,9.7,22600,10.27,10.37,9.6105,9.7,22600,0.0,1.0
2012-07-30,10.23,10.28,10.064,10.24,37300,10.23,10.28,10.064,10.24,37300,0.0,1.0
2012-07-31,10.41,10.41,10.0401,10.14,60400,10.41,10.41,10.0401,10.14,60400,0.0,1.0
2012-08-01,10.41,10.41,10.41,10.41,34300,10.41,10.41,10.41,10.41,34300,0.0,1.0
2012-08-02,10.42,10.47,10.02,10.29,15800,10.42,10.47,10.02,10.29,15800,0.0,1.0
2012-08-03,10.71,10.78,10.43,10.48,28100,10.71,10.78,10.43,10.48,28100,0.0,1.0
2012-08-06,10.6,10.69,10.55,10.69,19000,10.6,10.69,10.55,10.69,19000,0.0,1.0
2012-08-07,10.46,10.55,10.43,10.46,19600,10.46,10.55,10.43,10.46,19600,0.0,1.0
2012-08-08,10.53,10.79,10.42,10.42,18300,10.53,10.79,10.42,10.42,18300,0.0,1.0
2012-08-09,10.55,10.66,10.44,10.66,13100,10.55,10.66,10.44,10.66,13100,0.0,1.0
2012-08-10,10.49,10.69,10.4273,10.55,12700,10.49,10.69,10.4273,10.55,12700,0.0,1.0
2012-08-13,10.49,10.63,10.41,10.46,10000,10.49,10.63,10.41,10.46,10000,0.0,1.0
2012-08-14,10.33,10.7,10.25,10.52,16400,10.33,10.7,10.25,10.52,16400,0.0,1.0
2012-08-15,10.42,10.49,10.25,10.33,27100,10.42,10.49,10.25,10.33,27100,0.0,1.0
2012-08-16,10.44,10.45,10.25,10.37,31000,10.44,10.45,10.25,10.37,31000,0.0,1.0
2012-08-17,10.62,10.63,10.39,10.39,21300,10.62,10.63,10.39,10.39,21300,0.0,1.0
2012-08-20,10.55,10.665,10.36,10.63,18000,10.55,10.665,10.36,10.63,18000,0.0,1.0
2012-08-21,10.6,10.63,10.4842,10.54,18100,10.6,10.63,10.4842,10.54,18100,0.0,1.0
2012-08-22,10.55,10.59,10.48,10.54,9200,10.55,10.59,10.48,10.54,9200,0.0,1.0
2012-08-23,10.26,10.58,10.25,10.51,24400,10.26,10.58,10.25,10.51,24400,0.0,1.0
2012-08-24,10.48,10.54,10.21,10.21,12900,10.48,10.54,10.21,10.21,12900,0.0,1.0
2012-08-27,10.47,10.5,10.35,10.49,13600,10.47,10.5,10.35,10.49,13600,0.0,1.0
2012-08-28,10.4,10.48,10.08,10.48,116600,10.4,10.48,10.08,10.48,116600,0.0,1.0
2012-08-29,10.49,10.5008,10.4,10.4,24500,10.49,10.5008,10.4,10.4,24500,0.0,1.0
2012-08-30,10.35,10.44,10.29,10.37,5300,10.35,10.44,10.29,10.37,5300,0.0,1.0
2012-08-31,10.35,10.54,10.28,10.49,24400,10.35,10.54,10.28,10.49,24400,0.0,1.0
2012-09-04,10.49,10.5101,10.34,10.4,25300,10.49,10.5101,10.34,10.4,25300,0.0,1.0
2012-09-05,10.48,10.55,10.44,10.45,41000,10.48,10.55,10.44,10.45,41000,0.0,1.0
2012-09-06,10.85,10.93,10.5,10.5,52200,10.85,10.93,10.5,10.5,52200,0.0,1.0
2012-09-07,11.08,11.13,10.92,10.94,17600,11.08,11.13,10.92,10.94,17600,0.0,1.0
2012-09-10,11.06,11.1,10.9301,11.075,41000,11.06,11.1,10.9301,11.075,41000,0.0,1.0
2012-09-11,11.45,11.71,11.05,11.05,31200,11.45,11.71,11.05,11.05,31200,0.0,1.0
2012-09-12,11.32,11.5099,11.14,11.5,16000,11.32,11.5099,11.14,11.5,16000,0.0,1.0
2012-09-13,11.72,11.92,11.3,11.3,31800,11.72,11.92,11.3,11.3,31800,0.0,1.0
2012-09-14,11.88,11.96,11.74,11.8,44300,11.88,11.96,11.74,11.8,44300,0.0,1.0
2012-09-17,12.02,13.88,11.71,13.88,25600,12.02,13.88,11.71,13.88,25600,0.0,1.0
2012-09-18,12.24,12.29,11.81,11.97,20600,12.24,12.29,11.81,11.97,20600,0.0,1.0
2012-09-19,12.13,12.31,12.09,12.31,15500,12.13,12.31,12.09,12.31,15500,0.0,1.0
2012-09-20,11.75,12.09,11.63,12.09,14500,11.75,12.09,11.63,12.09,14500,0.0,1.0
2012-09-21,12.34,12.5,11.72,11.92,72900,12.34,12.5,11.72,11.92,72900,0.0,1.0
2012-09-24,12.44,12.49,12.18,12.26,24200,12.44,12.49,12.18,12.26,24200,0.0,1.0
2012-09-25,12.0,12.61,11.93,12.5,37400,12.0,12.61,11.93,12.5,37400,0.0,1.0
2012-09-26,12.05,12.1,11.96,12.03,11700,12.05,12.1,11.96,12.03,11700,0.0,1.0
2012-09-27,12.04,12.11,11.95,12.11,15100,12.04,12.11,11.95,12.11,15100,0.0,1.0
2012-09-28,12.0,12.06,11.94,11.96,15600,12.0,12.06,11.94,11.96,15600,0.0,1.0
2012-10-01,12.21,12.25,11.9401,12.1,15500,12.21,12.25,11.9401,12.1,15500,0.0,1.0
2012-10-02,12.27,12.32,12.22,12.3,12000,12.27,12.32,12.22,12.3,12000,0.0,1.0
2012-10-03,12.02,12.26,11.99,12.26,9300,12.02,12.26,11.99,12.26,9300,0.0,1.0
2012-10-04,12.04,12.15,11.94,12.06,41000,12.04,12.15,11.94,12.06,41000,0.0,1.0
2012-10-05,11.89,12.12,11.8,12.12,21100,11.89,12.12,11.8,12.12,21100,0.0,1.0
2012-10-08,11.64,11.9,11.62,11.8,5600,11.64,11.9,11.62,11.8,5600,0.0,1.0
2012-10-09,11.21,11.57,11.2,11.56,25100,11.21,11.57,11.2,11.56,25100,0.0,1.0
2012-10-10,11.65,11.65,11.1701,11.1701,7600,11.65,11.65,11.1701,11.1701,7600,0.0,1.0
2012-10-11,11.68,11.71,11.43,11.71,36100,11.68,11.71,11.43,11.71,36100,0.0,1.0
2012-10-12,11.5,11.67,11.43,11.56,22900,11.5,11.67,11.43,11.56,22900,0.0,1.0
2012-10-15,11.42,11.61,11.3,11.47,25400,11.42,11.61,11.3,11.47,25400,0.0,1.0
2012-10-16,11.47,11.53,11.43,11.5,12200,11.47,11.53,11.43,11.5,12200,0.0,1.0
2012-10-17,11.49,11.72,11.43,11.51,5600,11.49,11.72,11.43,11.51,5600,0.0,1.0
2012-10-18,11.44,11.54,11.44,11.52,5800,11.44,11.54,11.44,11.52,5800,0.0,1.0
2012-10-19,11.01,11.42,11.0,11.33,19000,11.01,11.42,11.0,11.33,19000,0.0,1.0
2012-10-22,11.06,11.14,11.02,11.02,10500,11.06,11.14,11.02,11.02,10500,0.0,1.0
2012-10-23,11.04,11.08,10.87,10.97,10300,11.04,11.08,10.87,10.97,10300,0.0,1.0
2012-10-24,11.25,11.3,11.0,11.11,6800,11.25,11.3,11.0,11.11,6800,0.0,1.0
2012-10-25,12.24,12.25,11.36,11.36,34000,12.24,12.25,11.36,11.36,34000,0.0,1.0
2012-10-26,12.08,12.2,12.0,12.2,9700,12.08,12.2,12.0,12.2,9700,0.0,1.0
2012-10-31,12.02,12.09,11.89,12.04,20500,12.02,12.09,11.89,12.04,20500,0.0,1.0
2012-11-01,12.69,12.75,12.17,12.17,53900,12.69,12.75,12.17,12.17,53900,0.0,1.0
2012-11-02,12.43,12.7,12.35,12.7,25200,12.43,12.7,12.35,12.7,25200,0.0,1.0
2012-11-05,12.28,12.57,12.23,12.4,12800,12.28,12.57,12.23,12.4,12800,0.0,1.0
2012-11-06,12.33,12.35,12.12,12.24,13800,12.33,12.35,12.12,12.24,13800,0.0,1.0
2012-11-07,11.92,12.32,11.91,12.21,26300,11.92,12.32,11.91,12.21,26300,0.0,1.0
2012-11-08,11.79,12.11,11.79,11.98,21400,11.79,12.11,11.79,11.98,21400,0.0,1.0
2012-11-09,12.97,13.0,12.03,12.03,28700,12.97,13.0,12.03,12.03,28700,0.0,1.0
2012-11-12,12.75,13.0,12.7,13.0,14400,12.75,13.0,12.7,13.0,14400,0.0,1.0
2012-11-13,12.49,12.809,12.44,12.71,24100,12.49,12.809,12.44,12.71,24100,0.0,1.0
2012-11-14,11.99,12.72,11.82,12.55,24500,11.99,12.72,11.82,12.55,24500,0.0,1.0
2012-11-15,11.61,12.075,11.46,12.01,15600,11.61,12.075,11.46,12.01,15600,0.0,1.0
2012-11-16,11.46,11.69,11.31,11.47,26100,11.46,11.69,11.31,11.47,26100,0.0,1.0
2012-11-19,12.43,12.49,11.66,11.66,36900,12.43,12.49,11.66,11.66,36900,0.0,1.0
2012-11-20,12.6,12.65,12.26,12.36,9900,12.6,12.65,12.26,12.36,9900,0.0,1.0
2012-11-21,12.71,12.71,12.22,12.69,2900,12.71,12.71,12.22,12.69,2900,0.0,1.0
2012-11-23,12.84,12.89,12.67,12.78,8100,12.84,12.89,12.67,12.78,8100,0.0,1.0
2012-11-26,12.65,12.7,12.33,12.67,13600,12.65,12.7,12.33,12.67,13600,0.0,1.0
2012-11-27,12.42,12.63,12.27,12.6,12000,12.42,12.63,12.27,12.6,12000,0.0,1.0
2012-11-28,12.52,12.56,12.33,12.38,4200,12.52,12.56,12.33,12.38,4200,0.0,1.0
2012-11-29,12.89,12.89,12.12,12.48,22200,12.89,12.89,12.12,12.48,22200,0.0,1.0
2012-11-30,12.33,12.93,12.33,12.93,18500,12.33,12.93,12.33,12.93,18500,0.0,1.0
2012-12-03,12.45,12.5,12.22,12.47,28400,12.45,12.5,12.22,12.47,28400,0.0,1.0
2012-12-04,12.47,12.61,12.42,12.5,6100,12.47,12.61,12.42,12.5,6100,0.0,1.0
2012-12-05,12.19,12.67,12.18,12.57,12200,12.19,12.67,12.18,12.57,12200,0.0,1.0
2012-12-06,12.27,12.455,12.15,12.15,5200,12.27,12.455,12.15,12.15,5200,0.0,1.0
2012-12-07,12.05,12.44,11.97,12.43,46700,12.05,12.44,11.97,12.43,46700,0.0,1.0
2012-12-10,12.0,12.12,11.92,12.12,16300,12.0,12.12,11.92,12.12,16300,0.0,1.0
2012-12-11,12.38,12.45,12.12,12.12,34300,12.38,12.45,12.12,12.12,34300,0.0,1.0
2012-12-12,11.95,12.3299,11.851,12.29,21800,11.95,12.3299,11.851,12.29,21800,0.0,1.0
2012-12-13,11.95,12.04,11.81,11.81,29100,11.95,12.04,11.81,11.81,29100,0.0,1.0
2012-12-14,11.95,12.0,11.86,11.88,25600,11.95,12.0,11.86,11.88,25600,0.0,1.0
2012-12-17,11.87,12.0,11.74,12.0,44400,11.87,12.0,11.74,12.0,44400,0.0,1.0
2012-12-18,11.94,11.96,11.81,11.92,22000,11.94,11.96,11.81,11.92,22000,0.0,1.0
2012-12-19,11.87,11.95,11.73,11.91,50800,11.87,11.95,11.73,11.91,50800,0.0,1.0
2012-12-20,12.2,12.2,11.75,11.89,159700,12.2,12.2,11.75,11.89,159700,0.0,1.0
2012-12-21,12.59,12.79,12.11,12.11,76800,12.59,12.79,12.11,12.11,76800,0.0,1.0
2012-12-24,12.37,12.5,12.351,12.5,4600,12.37,12.5,12.351,12.5,4600,0.0,1.0
2012-12-26,12.4,12.51,12.33,12.35,10200,12.4,12.51,12.33,12.35,10200,0.0,1.0
2012-12-27,12.17,12.35,12.11,12.35,16800,12.17,12.35,12.11,12.35,16800,0.0,1.0
2012-12-28,12.26,12.41,12.13,12.13,7700,12.26,12.41,12.13,12.13,7700,0.0,1.0
2012-12-31,12.9,13.0,11.99,12.31,28600,12.9,13.0,11.99,12.31,28600,0.0,1.0
2013-01-02,13.06,13.27,12.775,13.27,62600,13.06,13.27,12.775,13.27,62600,0.0,1.0
2013-01-03,12.99,13.16,12.85,13.13,45600,12.99,13.16,12.85,13.13,45600,0.0,1.0
2013-01-04,13.18,13.25,12.98,13.16,38800,13.18,13.25,12.98,13.16,38800,0.0,1.0
2013-01-07,13.1,13.19,12.98,13.06,21900,13.1,13.19,12.98,13.06,21900,0.0,1.0
2013-01-08,13.15,13.2,13.01,13.12,13100,13.15,13.2,13.01,13.12,13100,0.0,1.0
2013-01-09,13.1,13.17,13.02,13.17,25000,13.1,13.17,13.02,13.17,25000,0.0,1.0
2013-01-10,13.04,13.1,12.53,13.1,46900,13.04,13.1,12.53,13.1,46900,0.0,1.0
2013-01-11,13.07,13.1,13.0,13.08,12800,13.07,13.1,13.0,13.08,12800,0.0,1.0
2013-01-14,12.67,13.04,12.56,12.99,18300,12.67,13.04,12.56,12.99,18300,0.0,1.0
2013-01-15,12.85,12.89,12.6,12.6,20100,12.85,12.89,12.6,12.6,20100,0.0,1.0
2013-01-16,12.69,12.83,12.61,12.83,6800,12.69,12.83,12.61,12.83,6800,0.0,1.0
2013-01-17,12.85,12.87,12.61,12.72,17900,12.85,12.87,12.61,12.72,17900,0.0,1.0
2013-01-18,12.94,13.0,12.75,12.82,20000,12.94,13.0,12.75,12.82,20000,0.0,1.0
2013-01-22,12.94,13.0,12.85,12.91,14600,12.94,13.0,12.85,12.91,14600,0.0,1.0
2013-01-23,13.15,13.24,12.91,12.95,23200,13.15,13.24,12.91,12.95,23200,0.0,1.0
2013-01-24,13.06,13.24,12.68,13.13,26700,13.06,13.24,12.68,13.13,26700,0.0,1.0
2013-01-25,13.04,13.25,12.97,13.16,20300,13.04,13.25,12.97,13.16,20300,0.0,1.0
2013-01-28,13.43,13.5,13.01,13.03,31700,13.43,13.5,13.01,13.03,31700,0.0,1.0
2013-01-29,13.79,13.79,13.45,13.45,25900,13.79,13.79,13.45,13.45,25900,0.0,1.0
2013-01-30,13.86,13.965,13.5602,13.73,14500,13.86,13.965,13.5602,13.73,14500,0.0,1.0
2013-01-31,13.88,13.94,13.72,13.84,19600,13.88,13.94,13.72,13.84,19600,0.0,1.0
2013-02-01,14.08,14.17,13.84,13.94,39400,14.08,14.17,13.84,13.94,39400,0.0,1.0
2013-02-04,14.15,14.18,13.99,13.99,43600,14.15,14.18,13.99,13.99,43600,0.0,1.0
2013-02-05,14.26,14.28,14.13,14.2,26900,14.26,14.28,14.13,14.2,26900,0.0,1.0
2013-02-06,14.08,14.18,13.81,14.15,17000,14.08,14.18,13.81,14.15,17000,0.0,1.0
2013-02-07,14.07,14.13,13.95,14.05,10900,14.07,14.13,13.95,14.05,10900,0.0,1.0
2013-02-08,14.1,14.12,13.9,14.12,28900,14.1,14.12,13.9,14.12,28900,0.0,1.0
2013-02-11,13.99,14.08,13.91,14.08,4900,13.99,14.08,13.91,14.08,4900,0.0,1.0
2013-02-12,14.14,14.2,13.6864,13.98,34800,14.14,14.2,13.6864,13.98,34800,0.0,1.0
2013-02-13,14.15,14.2,14.05,14.2,11000,14.15,14.2,14.05,14.2,11000,0.0,1.0
2013-02-14,14.49,14.5,13.96,14.06,19200,14.49,14.5,13.96,14.06,19200,0.0,1.0
2013-02-15,14.45,14.5,14.28,14.5,18500,14.45,14.5,14.28,14.5,18500,0.0,1.0
2013-02-19,14.12,14.445,13.96,14.43,20200,14.12,14.445,13.96,14.43,20200,0.0,1.0
2013-02-20,13.74,14.24,13.73,14.135,19500,13.74,14.24,13.73,14.135,19500,0.0,1.0
2013-02-21,13.7,13.9,13.6,13.7,16400,13.7,13.9,13.6,13.7,16400,0.0,1.0
2013-02-22,13.68,13.82,13.44,13.82,13200,13.68,13.82,13.44,13.82,13200,0.0,1.0
2013-02-25,13.3,13.76,13.28,13.76,18200,13.3,13.76,13.28,13.76,18200,0.0,1.0
2013-02-26,13.34,13.4275,13.25,13.34,51300,13.34,13.4275,13.25,13.34,51300,0.0,1.0
2013-02-27,13.63,13.79,13.34,13.34,11900,13.63,13.79,13.34,13.34,11900,0.0,1.0
2013-02-28,13.82,13.89,13.63,13.63,9300,13.82,13.89,13.63,13.63,9300,0.0,1.0
2013-03-01,13.91,14.1,13.42,13.52,17400,13.91,14.1,13.42,13.52,17400,0.0,1.0
2013-03-04,14.07,14.09,13.77,13.91,14500,14.07,14.09,13.77,13.91,14500,0.0,1.0
2013-03-05,14.18,14.2,13.95,14.13,17700,14.18,14.2,13.95,14.13,17700,0.0,1.0
2013-03-06,14.2,14.34,14.1,14.34,7500,14.2,14.34,14.1,14.34,7500,0.0,1.0
2013-03-07,14.0,14.25,13.96,14.25,46600,14.0,14.25,13.96,14.25,46600,0.0,1.0
2013-03-08,13.9,14.2,13.87,14.2,35300,13.9,14.2,13.87,14.2,35300,0.0,1.0
2013-03-11,13.72,13.88,13.645,13.79,14800,13.72,13.88,13.645,13.79,14800,0.0,1.0
2013-03-12,13.81,13.94,13.71,13.72,14000,13.81,13.94,13.71,13.72,14000,0.0,1.0
2013-03-13,13.81,13.82,13.7,13.808,19500,13.81,13.82,13.7,13.808,19500,0.0,1.0
2013-03-14,14.05,14.101,13.792,13.87,15700,14.05,14.101,13.792,13.87,15700,0.0,1.0
2013-03-15,14.14,14.23,14.0,14.06,83700,14.14,14.23,14.0,14.06,83700,0.0,1.0
2013-03-18,14.2,14.325,13.66,13.99,23200,14.2,14.325,13.66,13.99,23200,0.0,1.0
2013-03-19,14.27,14.36,14.02,14.25,18400,14.27,14.36,14.02,14.25,18400,0.0,1.0
2013-03-20,14.29,14.33,13.95,14.33,18400,14.29,14.33,13.95,14.33,18400,0.0,1.0
2013-03-21,14.0,14.21,13.75,14.21,21500,14.0,14.21,13.75,14.21,21500,0.0,1.0
2013-03-22,13.94,14.02,13.8,14.02,8400,13.94,14.02,13.8,14.02,8400,0.0,1.0
2013-03-25,14.07,14.16,13.9,14.03,17400,14.07,14.16,13.9,14.03,17400,0.0,1.0
2013-03-26,14.46,14.5,13.9601,14.17,16400,14.46,14.5,13.9601,14.17,16400,0.0,1.0
2013-03-27,14.37,14.4,14.1995,14.29,8400,14.37,14.4,14.1995,14.29,8400,0.0,1.0
2013-03-28,14.53,14.6,14.27,14.37,57100,14.53,14.6,14.27,14.37,57100,0.0,1.0
2013-04-01,14.04,14.54,13.79,14.54,32200,14.04,14.54,13.79,14.54,32200,0.0,1.0
2013-04-02,13.98,14.264,13.95,14.08,23000,13.98,14.264,13.95,14.08,23000,0.0,1.0
2013-04-03,14.0,14.1,13.99,14.0,55100,14.0,14.1,13.99,14.0,55100,0.0,1.0
2013-04-04,14.32,14.4,13.99,14.06,57100,14.32,14.4,13.99,14.06,57100,0.0,1.0
2013-04-05,13.9,14.16,13.53,14.16,53100,13.9,14.16,13.53,14.16,53100,0.0,1.0
2013-04-08,13.59,14.09,13.19,13.92,97700,13.59,14.09,13.19,13.92,97700,0.0,1.0
2013-04-09,13.8,13.83,13.48,13.6,39800,13.8,13.83,13.48,13.6,39800,0.0,1.0
2013-04-10,13.94,14.0,13.77,13.79,23300,13.94,14.0,13.77,13.79,23300,0.0,1.0
2013-04-11,14.0,14.06,13.8769,14.04,7300,14.0,14.06,13.8769,14.04,7300,0.0,1.0
2013-04-12,13.96,14.03,13.91,13.93,6800,13.96,14.03,13.91,13.93,6800,0.0,1.0
2013-04-15,13.4,13.99,13.3,13.89,34600,13.4,13.99,13.3,13.89,34600,0.0,1.0
2013-04-16,13.68,13.73,13.4301,13.46,14700,13.68,13.73,13.4301,13.46,14700,0.0,1.0
2013-04-17,13.5,13.57,13.47,13.57,32300,13.5,13.57,13.47,13.57,32300,0.0,1.0
2013-04-18,13.35,13.52,13.3,13.52,88400,13.35,13.52,13.3,13.52,88400,0.0,1.0
2013-04-19,13.39,13.5,13.13,13.34,31100,13.39,13.5,13.13,13.34,31100,0.0,1.0
2013-04-22,13.61,13.6399,13.155,13.36,6700,13.61,13.6399,13.155,13.36,6700,0.0,1.0
2013-04-23,13.64,13.75,13.39,13.75,14000,13.64,13.75,13.39,13.75,14000,0.0,1.0
2013-04-24,13.65,13.67,13.54,13.67,6900,13.65,13.67,13.54,13.67,6900,0.0,1.0
2013-04-25,13.41,13.66,13.09,13.66,54900,13.41,13.66,13.09,13.66,54900,0.0,1.0
2013-04-26,13.3,13.44,13.2,13.33,40400,13.3,13.44,13.2,13.33,40400,0.0,1.0
2013-04-29,13.27,13.45,13.21,13.35,23300,13.27,13.45,13.21,13.35,23300,0.0,1.0
2013-04-30,14.08,14.14,13.1,13.26,120900,14.08,14.14,13.1,13.26,120900,0.0,1.0
2013-05-01,13.58,14.07,13.42,14.07,50000,13.58,14.07,13.42,14.07,50000,0.0,1.0
2013-05-02,13.96,14.015,13.535,13.62,27400,13.96,14.015,13.535,13.62,27400,0.0,1.0
2013-05-03,14.02,14.18,13.86,14.09,27400,14.02,14.18,13.86,14.09,27400,0.0,1.0
2013-05-06,14.22,14.25,14.0,14.19,39000,14.22,14.25,14.0,14.19,39000,0.0,1.0
2013-05-07,14.02,14.2,13.96,14.2,13500,14.02,14.2,13.96,14.2,13500,0.0,1.0
2013-05-08,13.93,14.02,13.25,13.92,1026300,13.93,14.02,13.25,13.92,1026300,0.0,1.0
2013-05-09,13.71,13.97,13.68,13.92,7400,13.71,13.97,13.68,13.92,7400,0.0,1.0
2013-05-10,14.0,14.02,13.7,13.75,57300,14.0,14.02,13.7,13.75,57300,0.0,1.0
2013-05-13,14.1,14.2,13.85,13.91,22200,14.1,14.2,13.85,13.91,22200,0.0,1.0
2013-05-14,14.2,14.2,14.0718,14.08,35600,14.2,14.2,14.0718,14.08,35600,0.0,1.0
2013-05-15,14.21,14.25,14.0,14.19,15200,14.21,14.25,14.0,14.19,15200,0.0,1.0
2013-05-16,14.19,14.2,14.07,14.2,12500,14.19,14.2,14.07,14.2,12500,0.0,1.0
2013-05-17,14.14,14.23,13.757,14.23,30400,14.14,14.23,13.757,14.23,30400,0.0,1.0
2013-05-20,14.02,14.2,13.61,14.13,33600,14.02,14.2,13.61,14.13,33600,0.0,1.0
2013-05-21,14.03,14.17,13.921,14.01,15000,14.03,14.17,13.921,14.01,15000,0.0,1.0
2013-05-22,14.15,14.22,14.0,14.0,35800,14.15,14.22,14.0,14.0,35800,0.0,1.0
2013-05-23,14.17,14.17,13.75,13.75,22300,14.17,14.17,13.75,13.75,22300,0.0,1.0
2013-05-24,14.02,14.12,13.87,14.12,20500,14.02,14.12,13.87,14.12,20500,0.0,1.0
2013-05-28,14.3,14.31,14.03,14.15,77500,14.3,14.31,14.03,14.15,77500,0.0,1.0
2013-05-29,13.8,14.22,13.73,14.22,23700,13.8,14.22,13.73,14.22,23700,0.0,1.0
2013-05-30,13.92,14.0,13.82,13.82,9900,13.92,14.0,13.82,13.82,9900,0.0,1.0
2013-05-31,13.79,13.96,13.64,13.85,26000,13.79,13.96,13.64,13.85,26000,0.0,1.0
2013-06-03,14.12,14.28,13.85,13.91,73600,14.12,14.28,13.85,13.91,73600,0.0,1.0
2013-06-04,14.07,14.2,13.92,14.17,30700,14.07,14.2,13.92,14.17,30700,0.0,1.0
2013-06-05,13.85,14.09,13.82,13.9801,10400,13.85,14.09,13.82,13.9801,10400,0.0,1.0
2013-06-06,14.11,14.11,13.78,13.9,33800,14.11,14.11,13.78,13.9,33800,0.0,1.0
2013-06-07,14.15,14.31,13.962,14.24,22800,14.15,14.31,13.962,14.24,22800,0.0,1.0
2013-06-10,14.13,14.18,13.88,14.14,11400,14.13,14.18,13.88,14.14,11400,0.0,1.0
2013-06-11,14.0,14.23,13.77,13.97,10900,14.0,14.23,13.77,13.97,10900,0.0,1.0
2013-06-12,13.92,14.12,13.86,14.12,9300,13.92,14.12,13.86,14.12,9300,0.0,1.0
2013-06-13,14.18,14.226,13.94,13.95,8100,14.18,14.226,13.94,13.95,8100,0.0,1.0
2013-06-14,14.2,14.39,14.08,14.18,18700,14.2,14.39,14.08,14.18,18700,0.0,1.0
2013-06-17,13.92,14.24,13.84,14.24,43300,13.92,14.24,13.84,14.24,43300,0.0,1.0
2013-06-18,13.94,13.97,13.85,13.87,37400,13.94,13.97,13.85,13.87,37400,0.0,1.0
2013-06-19,13.89,13.94,13.8,13.92,34600,13.89,13.94,13.8,13.92,34600,0.0,1.0
2013-06-20,13.56,13.74,13.5,13.67,60000,13.56,13.74,13.5,13.67,60000,0.0,1.0
2013-06-21,13.7,13.79,13.51,13.6,84700,13.7,13.79,13.51,13.6,84700,0.0,1.0
2013-06-24,13.5,13.7,13.5,13.7,34500,13.5,13.7,13.5,13.7,34500,0.0,1.0
2013-06-25,13.52,13.7335,13.51,13.67,62800,13.52,13.7335,13.51,13.67,62800,0.0,1.0
2013-06-26,13.45,13.64,13.415,13.62,116900,13.45,13.64,13.415,13.62,116900,0.0,1.0
2013-06-27,13.43,13.55,13.4,13.43,24600,13.43,13.55,13.4,13.43,24600,0.0,1.0
2013-06-28,13.46,13.52,13.07,13.4,380900,13.46,13.52,13.07,13.4,380900,0.0,1.0
2013-07-01,14.15,14.3,13.5,13.58,33800,14.15,14.3,13.5,13.58,33800,0.0,1.0
2013-07-02,13.99,14.2101,13.81,14.2,37500,13.99,14.2101,13.81,14.2,37500,0.0,1.0
2013-07-03,14.11,14.247,13.65,13.83,15300,14.11,14.247,13.65,13.83,15300,0.0,1.0
2013-07-05,14.4,14.45,13.99,14.34,21900,14.4,14.45,13.99,14.34,21900,0.0,1.0
2013-07-08,14.34,14.48,14.25,14.45,50600,14.34,14.48,14.25,14.45,50600,0.0,1.0
2013-07-09,14.5,14.5,14.31,14.4,159100,14.5,14.5,14.31,14.4,159100,0.0,1.0
2013-07-10,14.88,15.0,14.5,14.74,215500,14.88,15.0,14.5,14.74,215500,0.0,1.0
2013-07-11,14.97,15.1,14.9,14.98,213000,14.97,15.1,14.9,14.98,213000,0.0,1.0
2013-07-12,15.12,15.14,14.9001,14.96,106900,15.12,15.14,14.9001,14.96,106900,0.0,1.0
2013-07-15,15.47,15.47,15.15,15.15,84400,15.47,15.47,15.15,15.15,84400,0.0,1.0
2013-07-16,15.51,15.55,15.32,15.5,60000,15.51,15.55,15.32,15.5,60000,0.0,1.0
2013-07-17,16.02,16.14,15.45,15.55,103100,16.02,16.14,15.45,15.55,103100,0.0,1.0
2013-07-18,16.03,16.42,15.94,16.12,37000,16.03,16.42,15.94,16.12,37000,0.0,1.0
2013-07-19,16.27,16.44,15.823,16.0,53500,16.27,16.44,15.823,16.0,53500,0.0,1.0
2013-07-22,16.62,16.7,16.33,16.37,37800,16.62,16.7,16.33,16.37,37800,0.0,1.0
2013-07-23,16.3,16.68,16.26,16.68,27300,16.3,16.68,16.26,16.68,27300,0.0,1.0
2013-07-24,16.0,16.43,15.95,16.43,15300,16.0,16.43,15.95,16.43,15300,0.0,1.0
2013-07-25,16.21,16.25,15.95,16.01,50400,16.21,16.25,15.95,16.01,50400,0.0,1.0
2013-07-26,16.33,16.4831,16.0,16.05,29100,16.33,16.4831,16.0,16.05,29100,0.0,1.0
2013-07-29,16.32,16.33,16.0,16.25,60300,16.32,16.33,16.0,16.25,60300,0.0,1.0
2013-07-30,16.13,16.44,16.006,16.44,13800,16.13,16.44,16.006,16.44,13800,0.0,1.0
2013-07-31,16.14,16.64,16.06,16.11,43600,16.14,16.64,16.06,16.11,43600,0.0,1.0
2013-08-01,16.08,16.36,15.95,16.34,28400,16.08,16.36,15.95,16.34,28400,0.0,1.0
2013-08-02,15.94,16.06,15.75,16.06,19900,15.94,16.06,15.75,16.06,19900,0.0,1.0
2013-08-05,15.9,16.04,14.5596,15.86,44100,15.9,16.04,14.5596,15.86,44100,0.0,1.0
2013-08-06,15.86,16.1,15.71,15.86,11500,15.86,16.1,15.71,15.86,11500,0.0,1.0
2013-08-07,16.02,16.23,15.7,15.85,25700,16.02,16.23,15.7,15.85,25700,0.0,1.0
2013-08-08,16.17,16.38,15.81,16.09,41300,16.17,16.38,15.81,16.09,41300,0.0,1.0
2013-08-09,16.05,16.25,16.03,16.2,8600,16.05,16.25,16.03,16.2,8600,0.0,1.0
2013-08-12,16.06,16.06,15.64,15.92,13700,16.06,16.06,15.64,15.92,13700,0.0,1.0
2013-08-13,16.03,16.05,15.7,15.85,9600,16.03,16.05,15.7,15.85,9600,0.0,1.0
2013-08-14,15.73,15.91,15.71,15.91,7200,15.73,15.91,15.71,15.91,7200,0.0,1.0
2013-08-15,15.48,15.71,15.35,15.55,22000,15.48,15.71,15.35,15.55,22000,0.0,1.0
2013-08-16,15.0,15.54,14.555,15.39,97100,15.0,15.54,14.555,15.39,97100,0.0,1.0
2013-08-19,14.78,15.24,14.7501,14.94,22500,14.78,15.24,14.7501,14.94,22500,0.0,1.0
2013-08-20,15.1,15.13,14.81,14.83,28300,15.1,15.13,14.81,14.83,28300,0.0,1.0
2013-08-21,15.05,15.18,14.87,15.02,27600,15.05,15.18,14.87,15.02,27600,0.0,1.0
2013-08-22,16.38,16.68,15.124,15.17,38800,16.38,16.68,15.124,15.17,38800,0.0,1.0
2013-08-23,15.85,16.3,15.65,16.3,37300,15.85,16.3,15.65,16.3,37300,0.0,1.0
2013-08-26,15.65,15.86,15.5,15.86,19700,15.65,15.86,15.5,15.86,19700,0.0,1.0
2013-08-27,15.12,15.49,15.09,15.49,28100,15.12,15.49,15.09,15.49,28100,0.0,1.0
2013-08-28,15.26,15.28,14.9834,15.11,17200,15.26,15.28,14.9834,15.11,17200,0.0,1.0
2013-08-29,15.81,15.83,15.2,15.27,26700,15.81,15.83,15.2,15.27,26700,0.0,1.0
2013-08-30,15.71,15.938,15.55,15.78,40300,15.71,15.938,15.55,15.78,40300,0.0,1.0
2013-09-03,16.01,16.08,15.76,15.99,36600,16.01,16.08,15.76,15.99,36600,0.0,1.0
2013-09-04,15.98,16.19,15.97,16.16,4500,15.98,16.19,15.97,16.16,4500,0.0,1.0
2013-09-05,16.02,16.17,15.9,15.9868,21600,16.02,16.17,15.9,15.9868,21600,0.0,1.0
2013-09-06,15.98,16.05,15.9,16.05,15600,15.98,16.05,15.9,16.05,15600,0.0,1.0
2013-09-09,16.75,16.75,15.9,16.02,43000,16.75,16.75,15.9,16.02,43000,0.0,1.0
2013-09-10,16.55,16.75,16.5,16.75,24900,16.55,16.75,16.5,16.75,24900,0.0,1.0
2013-09-11,16.58,16.65,16.55,16.56,9800,16.58,16.65,16.55,16.56,9800,0.0,1.0
2013-09-12,16.53,16.55,16.36,16.51,10600,16.53,16.55,16.36,16.51,10600,0.0,1.0
2013-09-13,16.69,16.75,16.401,16.53,11600,16.69,16.75,16.401,16.53,11600,0.0,1.0
2013-09-16,16.61,16.75,16.58,16.75,9500,16.61,16.75,16.58,16.75,9500,0.0,1.0
2013-09-17,17.66,17.67,16.76,16.76,107300,17.66,17.67,16.76,16.76,107300,0.0,1.0
2013-09-18,17.62,17.92,17.3,17.61,25400,17.62,17.92,17.3,17.61,25400,0.0,1.0
2013-09-19,17.67,17.68,17.34,17.68,8300,17.67,17.68,17.34,17.68,8300,0.0,1.0
2013-09-20,17.77,18.0,17.7,17.75,48600,17.77,18.0,17.7,17.75,48600,0.0,1.0
2013-09-23,17.59,17.94,17.58,17.81,37800,17.59,17.94,17.58,17.81,37800,0.0,1.0
2013-09-24,17.62,17.93,17.41,17.59,23700,17.62,17.93,17.41,17.59,23700,0.0,1.0
2013-09-25,17.02,17.56,17.02,17.56,14700,17.02,17.56,17.02,17.56,14700,0.0,1.0
2013-09-26,17.51,17.52,17.06,17.25,14700,17.51,17.52,17.06,17.25,14700,0.0,1.0
2013-09-27,17.54,17.57,17.35,17.41,13000,17.54,17.57,17.35,17.41,13000,0.0,1.0
2013-09-30,17.95,18.0,17.42,17.45,50600,17.95,18.0,17.42,17.45,50600,0.0,1.0
2013-10-01,18.8,18.83,17.8,17.88,65400,18.8,18.83,17.8,17.88,65400,0.0,1.0
2013-10-02,19.0,19.16,18.41,18.85,63100,19.0,19.16,18.41,18.85,63100,0.0,1.0
2013-10-03,19.0,19.23,18.73,19.05,58700,19.0,19.23,18.73,19.05,58700,0.0,1.0
2013-10-04,19.31,19.54,18.9501,18.98,79400,19.31,19.54,18.9501,18.98,79400,0.0,1.0
2013-10-07,19.1,19.22,19.1,19.14,30500,19.1,19.22,19.1,19.14,30500,0.0,1.0
2013-10-08,18.88,19.17,18.88,19.13,46900,18.88,19.17,18.88,19.13,46900,0.0,1.0
2013-10-09,18.94,19.17,18.81,18.96,64600,18.94,19.17,18.81,18.96,64600,0.0,1.0
2013-10-10,19.0,19.105,18.9327,19.0,30600,19.0,19.105,18.9327,19.0,30600,0.0,1.0
2013-10-11,18.99,19.05,18.84,19.0,79300,18.99,19.05,18.84,19.0,79300,0.0,1.0
2013-10-14,19.0,19.13,18.93,18.99,18100,19.0,19.13,18.93,18.99,18100,0.0,1.0
2013-10-15,18.97,19.05,18.85,18.9,15200,18.97,19.05,18.85,18.9,15200,0.0,1.0
2013-10-16,18.98,19.118,18.78,19.07,25400,18.98,19.118,18.78,19.07,25400,0.0,1.0
2013-10-17,18.94,19.0,18.92,18.97,39900,18.94,19.0,18.92,18.97,39900,0.0,1.0
2013-10-18,18.99,19.0,18.81,19.0,97000,18.99,19.0,18.81,19.0,97000,0.0,1.0
2013-10-21,18.99,19.0,18.85,19.0,38900,18.99,19.0,18.85,19.0,38900,0.0,1.0
2013-10-22,18.98,19.0,18.86,18.99,17100,18.98,19.0,18.86,18.99,17100,0.0,1.0
2013-10-23,19.0,19.0,18.83,18.83,16200,19.0,19.0,18.83,18.83,16200,0.0,1.0
2013-10-24,18.99,19.0,18.83,19.0,24100,18.99,19.0,18.83,19.0,24100,0.0,1.0
2013-10-25,18.98,19.05,18.89,19.0,16500,18.98,19.05,18.89,19.0,16500,0.0,1.0
2013-10-28,18.98,19.0,18.8745,18.98,17300,18.98,19.0,18.8745,18.98,17300,0.0,1.0
2013-10-29,19.0,19.0,18.95,18.98,20100,19.0,19.0,18.95,18.98,20100,0.0,1.0
2013-10-30,18.86,19.0,18.86,19.0,11500,18.86,19.0,18.86,19.0,11500,0.0,1.0
2013-10-31,18.8,18.925,18.485,18.82,28100,18.8,18.925,18.485,18.82,28100,0.0,1.0
2013-11-01,18.79,18.91,18.26,18.81,22900,18.79,18.91,18.26,18.81,22900,0.0,1.0
2013-11-04,18.65,18.85,18.451,18.78,22800,18.65,18.85,18.451,18.78,22800,0.0,1.0
2013-11-05,18.51,18.61,18.44,18.61,11700,18.51,18.61,18.44,18.61,11700,0.0,1.0
2013-11-06,18.46,18.59,18.4,18.55,13500,18.46,18.59,18.4,18.55,13500,0.0,1.0
2013-11-07,18.34,18.5483,18.34,18.39,38200,18.34,18.5483,18.34,18.39,38200,0.0,1.0
2013-11-08,19.43,19.49,18.74,18.74,21400,19.43,19.49,18.74,18.74,21400,0.0,1.0
2013-11-11,19.52,19.72,19.3,19.49,43000,19.52,19.72,19.3,19.49,43000,0.0,1.0
2013-11-12,20.75,20.85,19.3,19.52,81900,20.75,20.85,19.3,19.52,81900,0.0,1.0
2013-11-13,20.27,20.81,19.98,20.67,15000,20.27,20.81,19.98,20.67,15000,0.0,1.0
2013-11-14,19.89,20.17,19.3,20.17,26600,19.89,20.17,19.3,20.17,26600,0.0,1.0
2013-11-15,20.07,20.3,19.65,19.84,21300,20.07,20.3,19.65,19.84,21300,0.0,1.0
2013-11-18,19.92,20.06,19.6901,20.02,17600,19.92,20.06,19.6901,20.02,17600,0.0,1.0
2013-11-19,19.57,20.27,19.46,19.75,13300,19.57,20.27,19.46,19.75,13300,0.0,1.0
2013-11-20,19.09,19.73,18.98,19.62,25500,19.09,19.73,18.98,19.62,25500,0.0,1.0
2013-11-21,19.94,19.95,19.17,19.17,22900,19.94,19.95,19.17,19.17,22900,0.0,1.0
2013-11-22,19.68,20.33,19.42,20.0,41800,19.68,20.33,19.42,20.0,41800,0.0,1.0
2013-11-25,19.8,19.88,19.68,19.68,13200,19.8,19.88,19.68,19.68,13200,0.0,1.0
2013-11-26,19.74,19.91,19.66,19.77,24500,19.74,19.91,19.66,19.77,24500,0.0,1.0
2013-11-27,19.97,19.99,19.66,19.75,25000,19.97,19.99,19.66,19.75,25000,0.0,1.0
2013-11-29,20.35,20.64,20.16,20.16,19400,20.35,20.64,20.16,20.16,19400,0.0,1.0
2013-12-02,19.63,20.44,19.62,20.39,39500,19.63,20.44,19.62,20.39,39500,0.0,1.0
2013-12-03,19.67,19.72,19.31,19.61,22100,19.67,19.72,19.31,19.61,22100,0.0,1.0
2013-12-04,19.62,19.75,19.4,19.65,62000,19.62,19.75,19.4,19.65,62000,0.0,1.0
2013-12-05,19.5,19.6,19.19,19.56,65300,19.5,19.6,19.19,19.56,65300,0.0,1.0
2013-12-06,20.09,20.22,19.63,19.8,10500,20.09,20.22,19.63,19.8,10500,0.0,1.0
2013-12-09,20.4,20.43,20.09,20.29,63600,20.4,20.43,20.09,20.29,63600,0.0,1.0
2013-12-10,20.24,20.5,20.1,20.47,104000,20.24,20.5,20.1,20.47,104000,0.0,1.0
2013-12-11,19.67,20.49,19.58,20.34,58500,19.67,20.49,19.58,20.34,58500,0.0,1.0
2013-12-12,19.84,20.18,19.71,19.75,29500,19.84,20.18,19.71,19.75,29500,0.0,1.0
2013-12-13,19.98,20.0875,19.83,19.84,21900,19.98,20.0875,19.83,19.84,21900,0.0,1.0
2013-12-16,20.13,20.24,20.0,20.17,13200,20.13,20.24,20.0,20.17,13200,0.0,1.0
2013-12-17,19.95,20.029,19.82,20.029,37000,19.95,20.029,19.82,20.029,37000,0.0,1.0
2013-12-18,19.57,19.9,19.5,19.81,44300,19.57,19.9,19.5,19.81,44300,0.0,1.0
2013-12-19,19.79,19.84,19.52,19.58,38100,19.79,19.84,19.52,19.58,38100,0.0,1.0
2013-12-20,20.14,20.17,19.61,19.78,65800,20.14,20.17,19.61,19.78,65800,0.0,1.0
2013-12-23,20.44,20.55,20.13,20.26,26800,20.44,20.55,20.13,20.26,26800,0.0,1.0
2013-12-24,20.42,20.51,20.37,20.39,7500,20.42,20.51,20.37,20.39,7500,0.0,1.0
2013-12-26,20.41,20.57,20.09,20.57,15300,20.41,20.57,20.09,20.57,15300,0.0,1.0
2013-12-27,20.0,20.559,19.92,20.37,22600,20.0,20.559,19.92,20.37,22600,0.0,1.0
2013-12-30,20.03,20.2,19.841,20.0,29700,20.03,20.2,19.841,20.0,29700,0.0,1.0
2013-12-31,19.88,20.08,19.79,20.08,24700,19.88,20.08,19.79,20.08,24700,0.0,1.0
2014-01-02,19.81,19.9,19.44,19.85,34400,19.81,19.9,19.44,19.85,34400,0.0,1.0
2014-01-03,19.83,20.12,19.78,19.93,10100,19.83,20.12,19.78,19.93,10100,0.0,1.0
2014-01-06,19.65,19.97,19.4102,19.94,24200,19.65,19.97,19.4102,19.94,24200,0.0,1.0
2014-01-07,20.07,20.079,19.65,19.65,37100,20.07,20.079,19.65,19.65,37100,0.0,1.0
2014-01-08,19.79,19.9,18.75,19.0,183400,19.79,19.9,18.75,19.0,183400,0.0,1.0
2014-01-09,19.37,19.86,19.23,19.8,74200,19.37,19.86,19.23,19.8,74200,0.0,1.0
2014-01-10,19.43,19.45,19.21,19.34,13600,19.43,19.45,19.21,19.34,13600,0.0,1.0
2014-01-13,18.87,19.24,18.67,19.24,99200,18.87,19.24,18.67,19.24,99200,0.0,1.0
2014-01-14,19.0,19.07,18.71,18.71,23600,19.0,19.07,18.71,18.71,23600,0.0,1.0
2014-01-15,19.02,19.12,18.97,18.97,22900,19.02,19.12,18.97,18.97,22900,0.0,1.0
2014-01-16,18.98,19.0,18.85,18.87,47500,18.98,19.0,18.85,18.87,47500,0.0,1.0
2014-01-17,19.35,19.37,18.71,19.02,56700,19.35,19.37,18.71,19.02,56700,0.0,1.0
2014-01-21,20.11,20.25,19.1501,19.34,54800,20.11,20.25,19.1501,19.34,54800,0.0,1.0
2014-01-22,20.28,20.43,20.05,20.05,55900,20.28,20.43,20.05,20.05,55900,0.0,1.0
2014-01-23,20.47,20.53,20.19,20.25,52200,20.47,20.53,20.19,20.25,52200,0.0,1.0
2014-01-24,20.53,20.59,20.13,20.32,64400,20.53,20.59,20.13,20.32,64400,0.0,1.0
2014-01-27,19.86,20.64,19.84,20.64,110100,19.86,20.64,19.84,20.64,110100,0.0,1.0
2014-01-28,19.98,20.0,19.74,19.8,77200,19.98,20.0,19.74,19.8,77200,0.0,1.0
2014-01-29,19.55,20.0,19.28,19.85,57500,19.55,20.0,19.28,19.85,57500,0.0,1.0
2014-01-30,19.59,19.68,19.4,19.64,30200,19.59,19.68,19.4,19.64,30200,0.0,1.0
2014-01-31,19.11,19.26,18.995,19.21,78100,19.11,19.26,18.995,19.21,78100,0.0,1.0
2014-02-03,18.29,19.07,17.95,18.99,66700,18.29,19.07,17.95,18.99,66700,0.0,1.0
2014-02-04,18.69,18.8,18.17,18.32,61500,18.69,18.8,18.17,18.32,61500,0.0,1.0
2014-02-05,18.61,18.66,18.4,18.51,35200,18.61,18.66,18.4,18.51,35200,0.0,1.0
2014-02-06,18.7,18.85,18.5,18.5,23600,18.7,18.85,18.5,18.5,23600,0.0,1.0
2014-02-07,19.26,19.26,18.57,18.7,28500,19.26,19.26,18.57,18.7,28500,0.0,1.0
2014-02-10,19.33,19.33,19.04,19.24,27000,19.33,19.33,19.04,19.24,27000,0.0,1.0
2014-02-11,19.54,19.96,19.24,19.24,34800,19.54,19.96,19.24,19.24,34800,0.0,1.0
2014-02-12,19.63,19.68,19.2613,19.58,48400,19.63,19.68,19.2613,19.58,48400,0.0,1.0
2014-02-13,20.88,21.0,19.43,19.461,46000,20.88,21.0,19.43,19.461,46000,0.0,1.0
2014-02-14,20.82,21.0,20.61,20.94,36000,20.82,21.0,20.61,20.94,36000,0.0,1.0
2014-02-18,20.87,20.98,20.63,20.93,24400,20.87,20.98,20.63,20.93,24400,0.0,1.0
2014-02-19,20.79,21.0,20.58,20.79,40600,20.79,21.0,20.58,20.79,40600,0.0,1.0
2014-02-20,21.31,21.4,20.616,20.78,34000,21.31,21.4,20.616,20.78,34000,0.0,1.0
2014-02-21,21.02,21.41,21.0,21.41,36400,21.02,21.41,21.0,21.41,36400,0.0,1.0
2014-02-24,20.96,21.24,20.84,20.89,23800,20.96,21.24,20.84,20.89,23800,0.0,1.0
2014-02-25,20.71,20.9399,20.55,20.89,86000,20.71,20.9399,20.55,20.89,86000,0.0,1.0
2014-02-26,20.85,21.05,20.7,20.7,65000,20.85,21.05,20.7,20.7,65000,0.0,1.0
2014-02-27,20.99,21.03,20.5,20.71,44400,20.99,21.03,20.5,20.71,44400,0.0,1.0
2014-02-28,20.95,21.2269,20.8,20.97,29900,20.95,21.2269,20.8,20.97,29900,0.0,1.0
2014-03-03,20.9,21.13,20.51,20.7,19900,20.9,21.13,20.51,20.7,19900,0.0,1.0
2014-03-04,22.05,22.5,21.06,21.06,107300,22.05,22.5,21.06,21.06,107300,0.0,1.0
2014-03-05,22.3,22.5,21.9835,22.1,36300,22.3,22.5,21.9835,22.1,36300,0.0,1.0
2014-03-06,21.44,22.47,21.22,22.47,27600,21.44,22.47,21.22,22.47,27600,0.0,1.0
2014-03-07,21.56,21.77,21.4,21.56,13000,21.56,21.77,21.4,21.56,13000,0.0,1.0
2014-03-10,21.68,21.68,21.33,21.39,15000,21.68,21.68,21.33,21.39,15000,0.0,1.0
2014-03-11,21.45,21.55,20.96,21.2,39600,21.45,21.55,20.96,21.2,39600,0.0,1.0
2014-03-12,21.41,21.49,21.2,21.302,59300,21.41,21.49,21.2,21.302,59300,0.0,1.0
2014-03-13,21.28,21.46,21.14,21.35,39400,21.28,21.46,21.14,21.35,39400,0.0,1.0
2014-03-14,21.34,21.47,21.1,21.24,22500,21.34,21.47,21.1,21.24,22500,0.0,1.0
2014-03-17,21.26,21.5,21.26,21.5,26500,21.26,21.5,21.26,21.5,26500,0.0,1.0
2014-03-18,21.26,21.41,21.087,21.3265,21900,21.26,21.41,21.087,21.3265,21900,0.0,1.0
2014-03-19,21.07,21.52,21.03,21.17,8000,21.07,21.52,21.03,21.17,8000,0.0,1.0
2014-03-20,20.91,21.2536,20.86,21.01,26300,20.91,21.2536,20.86,21.01,26300,0.0,1.0
2014-03-21,20.58,21.05,20.53,21.0,69300,20.58,21.05,20.53,21.0,69300,0.0,1.0
2014-03-24,20.09,20.57,20.0,20.38,28000,20.09,20.57,20.0,20.38,28000,0.0,1.0
2014-03-25,19.88,20.38,19.88,20.12,22800,19.88,20.38,19.88,20.12,22800,0.0,1.0
2014-03-26,19.55,20.07,19.46,20.07,33100,19.55,20.07,19.46,20.07,33100,0.0,1.0
2014-03-27,19.9,19.96,19.46,19.63,17100,19.9,19.96,19.46,19.63,17100,0.0,1.0
2014-03-28,19.8,20.31,19.78,19.84,40000,19.8,20.31,19.78,19.84,40000,0.0,1.0
2014-03-31,19.77,20.3,19.75,19.87,88700,19.77,20.3,19.75,19.87,88700,0.0,1.0
2014-04-01,20.39,20.53,19.92,19.93,33100,20.39,20.53,19.92,19.93,33100,0.0,1.0
2014-04-02,20.0,20.45,19.78,20.39,49700,20.0,20.45,19.78,20.39,49700,0.0,1.0
2014-04-03,19.86,20.8463,19.8,19.91,98300,19.86,20.8463,19.8,19.91,98300,0.0,1.0
2014-04-04,20.21,20.42,19.47,19.99,103900,20.21,20.42,19.47,19.99,103900,0.0,1.0
2014-04-07,20.0,20.28,19.94,20.26,59000,20.0,20.28,19.94,20.26,59000,0.0,1.0
2014-04-08,19.54,20.02,19.1,19.99,200800,19.54,20.02,19.1,19.99,200800,0.0,1.0
2014-04-09,19.53,19.68,19.49,19.49,33000,19.53,19.68,19.49,19.49,33000,0.0,1.0
2014-04-10,19.03,19.59,18.88,19.56,38600,19.03,19.59,18.88,19.56,38600,0.0,1.0
2014-04-11,19.13,19.27,18.29,18.79,43400,19.13,19.27,18.29,18.79,43400,0.0,1.0
2014-04-14,19.36,19.69,19.16,19.33,27300,19.36,19.69,19.16,19.33,27300,0.0,1.0
2014-04-15,19.41,19.55,19.1,19.2,34200,19.41,19.55,19.1,19.2,34200,0.0,1.0
2014-04-16,20.01,20.09,19.25,19.62,33300,20.01,20.09,19.25,19.62,33300,0.0,1.0
2014-04-17,20.61,20.7,19.86,19.99,47000,20.61,20.7,19.86,19.99,47000,0.0,1.0
2014-04-21,20.66,20.85,20.3,20.61,31400,20.66,20.85,20.3,20.61,31400,0.0,1.0
2014-04-22,21.46,21.48,20.41,20.7,62200,21.46,21.48,20.41,20.7,62200,0.0,1.0
2014-04-23,21.3,21.49,21.105,21.45,37600,21.3,21.49,21.105,21.45,37600,0.0,1.0
2014-04-24,21.41,21.5,21.26,21.46,56900,21.41,21.5,21.26,21.46,56900,0.0,1.0
2014-04-25,20.77,21.34,20.495,21.2,31900,20.77,21.34,20.495,21.2,31900,0.0,1.0
2014-04-28,20.47,20.98,20.06,20.83,69300,20.47,20.98,20.06,20.83,69300,0.0,1.0
2014-04-29,20.38,20.84,20.36,20.65,14400,20.38,20.84,20.36,20.65,14400,0.0,1.0
2014-04-30,20.27,20.7,19.65,20.27,60200,20.27,20.7,19.65,20.27,60200,0.0,1.0
2014-05-01,20.33,20.64,19.96,20.31,37100,20.33,20.64,19.96,20.31,37100,0.0,1.0
2014-05-02,20.26,20.48,20.1,20.31,32600,20.26,20.48,20.1,20.31,32600,0.0,1.0
2014-05-05,20.23,20.69,19.95,20.19,36700,20.23,20.69,19.95,20.19,36700,0.0,1.0
2014-05-06,20.25,20.46,20.0476,20.25,34000,20.25,20.46,20.0476,20.25,34000,0.0,1.0
2014-05-07,20.37,20.39,20.0,20.26,32700,20.37,20.39,20.0,20.26,32700,0.0,1.0
2014-05-08,20.21,20.41,20.04,20.4,29300,20.21,20.41,20.04,20.4,29300,0.0,1.0
2014-05-09,20.78,20.85,20.06,20.06,26400,20.78,20.85,20.06,20.06,26400,0.0,1.0
2014-05-12,21.37,21.5,20.8,20.8,67600,21.37,21.5,20.8,20.8,67600,0.0,1.0
2014-05-13,21.02,21.38,20.77,21.12,35100,21.02,21.38,20.77,21.12,35100,0.0,1.0
2014-05-14,20.81,21.12,20.65,21.02,31300,20.81,21.12,20.65,21.02,31300,0.0,1.0
2014-05-15,20.65,20.82,20.36,20.61,34100,20.65,20.82,20.36,20.61,34100,0.0,1.0
2014-05-16,20.77,21.36,20.5,20.76,17700,20.77,21.36,20.5,20.76,17700,0.0,1.0
2014-05-19,21.21,21.5,20.68,20.68,35200,21.21,21.5,20.68,20.68,35200,0.0,1.0
2014-05-20,21.03,21.425,20.81,21.06,36000,21.03,21.425,20.81,21.06,36000,0.0,1.0
2014-05-21,20.78,21.17,20.71,21.17,13900,20.78,21.17,20.71,21.17,13900,0.0,1.0
2014-05-22,21.09,21.28,20.78,20.81,13200,21.09,21.28,20.78,20.81,13200,0.0,1.0
2014-05-23,21.15,21.31,20.83,21.18,16700,21.15,21.31,20.83,21.18,16700,0.0,1.0
2014-05-27,21.42,21.5,21.28,21.38,34600,21.42,21.5,21.28,21.38,34600,0.0,1.0
2014-05-28,21.51,21.53,21.23,21.285,37400,21.51,21.53,21.23,21.285,37400,0.0,1.0
2014-05-29,21.59,21.72,21.38,21.58,13800,21.59,21.72,21.38,21.58,13800,0.0,1.0
2014-05-30,21.75,21.93,21.55,21.7,46000,21.75,21.93,21.55,21.7,46000,0.0,1.0
2014-06-02,21.77,21.87,21.51,21.68,37200,21.77,21.87,21.51,21.68,37200,0.0,1.0
2014-06-03,21.8,21.91,21.59,21.69,26100,21.8,21.91,21.59,21.69,26100,0.0,1.0
2014-06-04,22.12,22.12,21.4201,21.65,28400,22.12,22.12,21.4201,21.65,28400,0.0,1.0
2014-06-05,22.74,22.74,21.88,22.29,53300,22.74,22.74,21.88,22.29,53300,0.0,1.0
2014-06-06,22.5,22.75,22.36,22.64,29100,22.5,22.75,22.36,22.64,29100,0.0,1.0
2014-06-09,22.08,22.5199,21.83,22.06,39400,22.08,22.5199,21.83,22.06,39400,0.0,1.0
2014-06-10,22.13,22.2099,21.87,21.94,11400,22.13,22.2099,21.87,21.94,11400,0.0,1.0
2014-06-11,21.89,22.12,21.62,22.09,25100,21.89,22.12,21.62,22.09,25100,0.0,1.0
2014-06-12,22.02,22.07,21.53,21.53,23600,22.02,22.07,21.53,21.53,23600,0.0,1.0
2014-06-13,21.87,22.09,21.61,22.04,19600,21.87,22.09,21.61,22.04,19600,0.0,1.0
2014-06-16,21.73,21.93,21.66,21.76,13500,21.73,21.93,21.66,21.76,13500,0.0,1.0
2014-06-17,21.59,21.9,21.435,21.7,37500,21.59,21.9,21.435,21.7,37500,0.0,1.0
2014-06-18,21.4,21.71,21.28,21.51,17800,21.4,21.71,21.28,21.51,17800,0.0,1.0
2014-06-19,21.39,21.6,21.21,21.21,18300,21.39,21.6,21.21,21.21,18300,0.0,1.0
2014-06-20,21.17,21.45,21.07,21.45,71300,21.17,21.45,21.07,21.45,71300,0.0,1.0
2014-06-23,21.0,21.2,20.74,21.2,46500,21.0,21.2,20.74,21.2,46500,0.0,1.0
2014-06-24,20.9,21.1,20.79,20.89,38800,20.9,21.1,20.79,20.89,38800,0.0,1.0
2014-06-25,20.58,20.77,20.4,20.77,75400,20.58,20.77,20.4,20.77,75400,0.0,1.0
2014-06-26,20.6,20.71,20.39,20.574,18600,20.6,20.71,20.39,20.574,18600,0.0,1.0
2014-06-27,20.03,20.54,19.86,20.37,196500,20.03,20.54,19.86,20.37,196500,0.0,1.0
2014-06-30,20.13,20.305,19.9,20.02,62200,20.13,20.305,19.9,20.02,62200,0.0,1.0
2014-07-01,20.13,20.58,20.04,20.5,48600,20.13,20.58,20.04,20.5,48600,0.0,1.0
2014-07-02,20.2,20.519,19.995,20.15,72400,20.2,20.519,19.995,20.15,72400,0.0,1.0
2014-07-03,20.13,20.23,20.0,20.23,45400,20.13,20.23,20.0,20.23,45400,0.0,1.0
2014-07-07,19.91,20.1287,19.83,20.01,74800,19.91,20.1287,19.83,20.01,74800,0.0,1.0
2014-07-08,19.55,19.85,19.54,19.85,25300,19.55,19.85,19.54,19.85,25300,0.0,1.0
2014-07-09,19.51,19.68,19.46,19.57,31200,19.51,19.68,19.46,19.57,31200,0.0,1.0
2014-07-10,19.46,19.51,19.2501,19.31,53500,19.46,19.51,19.2501,19.31,53500,0.0,1.0
2014-07-11,19.58,19.75,19.49,19.5,33100,19.58,19.75,19.49,19.5,33100,0.0,1.0
2014-07-14,19.71,19.99,19.58,19.74,27900,19.71,19.99,19.58,19.74,27900,0.0,1.0
2014-07-15,19.67,19.79,19.6,19.75,31700,19.67,19.79,19.6,19.75,31700,0.0,1.0
2014-07-16,19.6,20.01,19.45,19.71,28200,19.6,20.01,19.45,19.71,28200,0.0,1.0
2014-07-17,19.04,19.57,18.9675,19.44,33700,19.04,19.57,18.9675,19.44,33700,0.0,1.0
2014-07-18,19.35,19.39,18.95,18.95,23600,19.35,19.39,18.95,18.95,23600,0.0,1.0
2014-07-21,19.24,19.39,18.68,19.2,41000,19.24,19.39,18.68,19.2,41000,0.0,1.0
2014-07-22,19.35,19.49,19.23,19.31,9500,19.35,19.49,19.23,19.31,9500,0.0,1.0
2014-07-23,19.02,19.31,18.93,19.31,10500,19.02,19.31,18.93,19.31,10500,0.0,1.0
2014-07-24,18.97,19.35,18.96,19.15,22100,18.97,19.35,18.96,19.15,22100,0.0,1.0
2014-07-25,18.91,19.01,18.76,18.78,38600,18.91,19.01,18.76,18.78,38600,0.0,1.0
2014-07-28,18.8,19.02,18.73,19.02,15200,18.8,19.02,18.73,19.02,15200,0.0,1.0
2014-07-29,18.86,18.97,18.72,18.84,38400,18.86,18.97,18.72,18.84,38400,0.0,1.0
2014-07-30,19.11,19.12,18.93,18.93,12200,19.11,19.12,18.93,18.93,12200,0.0,1.0
2014-07-31,18.86,19.01,18.8,18.9,40600,18.86,19.01,18.8,18.9,40600,0.0,1.0
2014-08-01,18.93,19.09,18.76,18.95,23900,18.93,19.09,18.76,18.95,23900,0.0,1.0
2014-08-04,19.02,19.1,18.86,18.96,28000,19.02,19.1,18.86,18.96,28000,0.0,1.0
2014-08-05,19.05,19.08,18.68,18.91,54400,19.05,19.08,18.68,18.91,54400,0.0,1.0
2014-08-06,19.11,19.22,18.91,19.05,32900,19.11,19.22,18.91,19.05,32900,0.0,1.0
2014-08-07,19.14,19.3404,19.06,19.13,25300,19.14,19.3404,19.06,19.13,25300,0.0,1.0
2014-08-08,19.36,19.42,18.96,19.1,10900,19.36,19.42,18.96,19.1,10900,0.0,1.0
2014-08-11,19.71,19.9,19.47,19.5,34500,19.71,19.9,19.47,19.5,34500,0.0,1.0
2014-08-12,19.25,19.6,19.05,19.59,29900,19.25,19.6,19.05,19.59,29900,0.0,1.0
2014-08-13,19.49,19.54,19.16,19.22,17100,19.49,19.54,19.16,19.22,17100,0.0,1.0
2014-08-14,19.34,19.66,19.34,19.6,13400,19.34,19.66,19.34,19.6,13400,0.0,1.0
2014-08-15,19.02,19.56,18.87,19.56,31400,19.02,19.56,18.87,19.56,31400,0.0,1.0
2014-08-18,19.3,19.34,19.01,19.21,21600,19.3,19.34,19.01,19.21,21600,0.0,1.0
2014-08-19,19.43,19.59,18.94,19.24,15200,19.43,19.59,18.94,19.24,15200,0.0,1.0
2014-08-20,19.29,19.31,19.1,19.1,15500,19.29,19.31,19.1,19.1,15500,0.0,1.0
2014-08-21,19.26,19.26,19.11,19.18,21700,19.26,19.26,19.11,19.18,21700,0.0,1.0
2014-08-22,19.31,19.57,19.25,19.26,12100,19.31,19.57,19.25,19.26,12100,0.0,1.0
2014-08-25,19.01,19.46,18.95,19.4,18100,19.01,19.46,18.95,19.4,18100,0.0,1.0
2014-08-26,19.23,19.31,18.875,18.94,34900,19.23,19.31,18.875,18.94,34900,0.0,1.0
2014-08-27,19.33,19.36,19.0,19.3,15600,19.33,19.36,19.0,19.3,15600,0.0,1.0
2014-08-28,19.02,19.16,18.99,19.08,5300,19.02,19.16,18.99,19.08,5300,0.0,1.0
2014-08-29,19.07,19.09,18.97,19.0,11900,19.07,19.09,18.97,19.0,11900,0.0,1.0
2014-09-02,19.0,19.06,18.98,19.04,16200,19.0,19.06,18.98,19.04,16200,0.0,1.0
2014-09-03,19.02,19.23,18.92,19.02,28100,19.02,19.23,18.92,19.02,28100,0.0,1.0
2014-09-04,18.87,19.15,18.78,19.03,32200,18.87,19.15,18.78,19.03,32200,0.0,1.0
2014-09-05,19.07,19.19,18.74,18.78,29900,19.07,19.19,18.74,18.78,29900,0.0,1.0
2014-09-08,18.8,19.4,18.76,19.18,31800,18.8,19.4,18.76,19.18,31800,0.0,1.0
2014-09-09,18.9,18.94,18.71,18.77,29300,18.9,18.94,18.71,18.77,29300,0.0,1.0
2014-09-10,18.84,18.955,18.75,18.95,74400,18.84,18.955,18.75,18.95,74400,0.0,1.0
2014-09-11,18.52,18.93,18.5,18.8,46600,18.52,18.93,18.5,18.8,46600,0.0,1.0
2014-09-12,18.44,18.5,18.31,18.5,32300,18.44,18.5,18.31,18.5,32300,0.0,1.0
2014-09-15,18.52,18.65,18.49,18.51,45000,18.52,18.65,18.49,18.51,45000,0.0,1.0
2014-09-16,19.16,19.32,18.51,18.51,44600,19.16,19.32,18.51,18.51,44600,0.0,1.0
2014-09-17,19.12,19.49,19.0101,19.13,26500,19.12,19.49,19.0101,19.13,26500,0.0,1.0
2014-09-18,19.16,19.24,18.99,19.13,22400,19.16,19.24,18.99,19.13,22400,0.0,1.0
2014-09-19,19.39,19.99,18.908,19.2,96400,19.39,19.99,18.908,19.2,96400,0.0,1.0
2014-09-22,19.27,19.49,18.86,19.24,27648,19.27,19.49,18.86,19.24,27648,0.0,1.0
2014-09-23,19.24,19.36,19.08,19.26,24784,19.24,19.36,19.08,19.26,24784,0.0,1.0
2014-09-24,19.59,19.6299,19.28,19.295,27708,19.59,19.6299,19.28,19.295,27708,0.0,1.0
2014-09-25,19.54,19.67,19.19,19.19,25416,19.54,19.67,19.19,19.19,25416,0.0,1.0
2014-09-26,19.72,19.79,19.5,19.55,12387,19.72,19.79,19.5,19.55,12387,0.0,1.0
2014-09-29,19.56,19.8,19.27,19.8,16276,19.56,19.8,19.27,19.8,16276,0.0,1.0
2014-09-30,19.59,19.97,19.36,19.36,59431,19.59,19.97,19.36,19.36,59431,0.0,1.0
2014-10-01,18.72,19.63,18.62,19.61,35033,18.72,19.63,18.62,19.61,35033,0.0,1.0
2014-10-02,19.02,19.08,18.63,19.04,16472,19.02,19.08,18.63,19.04,16472,0.0,1.0
2014-10-03,19.2,19.55,19.13,19.44,45514,19.2,19.55,19.13,19.44,45514,0.0,1.0
2014-10-06,18.91,19.41,18.84,19.41,12431,18.91,19.41,18.84,19.41,12431,0.0,1.0
2014-10-07,18.51,18.82,18.27,18.82,20977,18.51,18.82,18.27,18.82,20977,0.0,1.0
2014-10-08,18.95,19.0,18.37,18.47,22981,18.95,19.0,18.37,18.47,22981,0.0,1.0
2014-10-09,18.5,18.95,18.28,18.95,30607,18.5,18.95,18.28,18.95,30607,0.0,1.0
2014-10-10,18.85,19.2,18.27,18.34,77442,18.85,19.2,18.27,18.34,77442,0.0,1.0
2014-10-13,18.93,19.19,18.64,18.94,24477,18.93,19.19,18.64,18.94,24477,0.0,1.0
2014-10-14,19.11,19.24,18.73,19.19,46726,19.11,19.24,18.73,19.19,46726,0.0,1.0
2014-10-15,19.07,19.25,18.7,18.98,41504,19.07,19.25,18.7,18.98,41504,0.0,1.0
2014-10-16,19.09,19.58,18.88,18.88,33279,19.09,19.58,18.88,18.88,33279,0.0,1.0
2014-10-17,18.92,19.37,18.78,19.37,32427,18.92,19.37,18.78,19.37,32427,0.0,1.0
2014-10-20,19.01,19.05,18.65,18.91,26981,19.01,19.05,18.65,18.91,26981,0.0,1.0
2014-10-21,18.9,19.02,18.8,19.02,27690,18.9,19.02,18.8,19.02,27690,0.0,1.0
2014-10-22,19.0,19.1,18.34,19.0,53983,19.0,19.1,18.34,19.0,53983,0.0,1.0
2014-10-23,18.96,19.1,18.8265,19.02,17997,18.96,19.1,18.8265,19.02,17997,0.0,1.0
2014-10-24,18.88,18.92,18.79,18.91,12189,18.88,18.92,18.79,18.91,12189,0.0,1.0
2014-10-27,18.96,18.98,18.785,18.8,10672,18.96,18.98,18.785,18.8,10672,0.0,1.0
2014-10-28,19.0,19.07,18.86,18.92,60374,19.0,19.07,18.86,18.92,60374,0.0,1.0
2014-10-29,19.01,19.15,18.9225,18.97,39600,19.01,19.15,18.9225,18.97,39600,0.0,1.0
2014-10-30,19.79,19.825,19.18,19.31,73272,19.79,19.825,19.18,19.31,73272,0.0,1.0
2014-10-31,19.61,19.75,19.38,19.5,52529,19.61,19.75,19.38,19.5,52529,0.0,1.0
2014-11-03,19.73,19.76,19.5,19.56,34517,19.73,19.76,19.5,19.56,34517,0.0,1.0
2014-11-04,19.86,20.02,19.22,19.61,15374,19.86,20.02,19.22,19.61,15374,0.0,1.0
2014-11-05,19.88,19.97,19.62,19.95,16806,19.88,19.97,19.62,19.95,16806,0.0,1.0
2014-11-06,19.99,20.01,19.36,19.8,23259,19.99,20.01,19.36,19.8,23259,0.0,1.0
2014-11-07,19.97,20.2,19.7,20.09,79225,19.97,20.2,19.7,20.09,79225,0.0,1.0
2014-11-10,19.15,20.02,19.07,20.02,58900,19.15,20.02,19.07,20.02,58900,0.0,1.0
2014-11-11,19.17,19.23,18.9,19.14,33463,19.17,19.23,18.9,19.14,33463,0.0,1.0
2014-11-12,19.79,19.825,19.18,19.31,33642,19.79,19.825,19.18,19.31,33642,0.0,1.0
2014-11-13,20.06,20.12,19.84,19.86,35664,20.06,20.12,19.84,19.86,35664,0.0,1.0
2014-11-14,20.0,20.33,19.95,20.01,12473,20.0,20.33,19.95,20.01,12473,0.0,1.0
2014-11-17,20.1,20.14,19.86,19.95,15202,20.1,20.14,19.86,19.95,15202,0.0,1.0
2014-11-18,20.2,20.25,20.1,20.15,23774,20.2,20.25,20.1,20.15,23774,0.0,1.0
2014-11-19,19.65,20.21,19.61,20.21,27216,19.65,20.21,19.61,20.21,27216,0.0,1.0
2014-11-20,19.58,19.66,19.4,19.53,10065,19.58,19.66,19.4,19.53,10065,0.0,1.0
2014-11-21,19.33,19.85,19.27,19.85,19214,19.33,19.85,19.27,19.85,19214,0.0,1.0
2014-11-24,19.0,19.4,18.85,19.27,26218,19.0,19.4,18.85,19.27,26218,0.0,1.0
2014-11-25,18.99,19.0,18.8,18.94,92641,18.99,19.0,18.8,18.94,92641,0.0,1.0
2014-11-26,19.0,19.11,18.8,18.89,15073,19.0,19.11,18.8,18.89,15073,0.0,1.0
2014-11-28,18.88,19.34,18.826,18.98,23838,18.88,19.34,18.826,18.98,23838,0.0,1.0
2014-12-01,18.87,19.0,18.67,18.67,17530,18.87,19.0,18.67,18.67,17530,0.0,1.0
2014-12-02,19.28,19.31,18.8717,18.96,13176,19.28,19.31,18.8717,18.96,13176,0.0,1.0
2014-12-03,20.07,20.1,19.17,19.17,40508,20.07,20.1,19.17,19.17,40508,0.0,1.0
2014-12-04,20.01,20.24,19.87,20.12,22977,20.01,20.24,19.87,20.12,22977,0.0,1.0
2014-12-05,19.76,20.19,19.74,19.92,39707,19.76,20.19,19.74,19.92,39707,0.0,1.0
2014-12-08,19.1,19.89,19.01,19.76,15875,19.1,19.89,19.01,19.76,15875,0.0,1.0
2014-12-09,19.56,19.6,18.65,19.01,21784,19.56,19.6,18.65,19.01,21784,0.0,1.0
2014-12-10,19.05,19.54,19.0,19.44,28888,19.05,19.54,19.0,19.44,28888,0.0,1.0
2014-12-11,18.72,19.11,18.66,19.09,61295,18.72,19.11,18.66,19.09,61295,0.0,1.0
2014-12-12,18.72,18.87,18.36,18.53,34211,18.72,18.87,18.36,18.53,34211,0.0,1.0
2014-12-15,18.92,19.09,18.73,18.9,21013,18.92,19.09,18.73,18.9,21013,0.0,1.0
2014-12-16,18.95,19.1,18.83,18.83,17495,18.95,19.1,18.83,18.83,17495,0.0,1.0
2014-12-17,19.24,19.25,18.77,19.02,43105,19.24,19.25,18.77,19.02,43105,0.0,1.0
2014-12-18,19.58,19.75,19.0101,19.34,29237,19.58,19.75,19.0101,19.34,29237,0.0,1.0
2014-12-19,19.28,19.61,19.18,19.52,47334,19.28,19.61,19.18,19.52,47334,0.0,1.0
2014-12-22,19.37,19.53,19.11,19.18,26799,19.37,19.53,19.11,19.18,26799,0.0,1.0
2014-12-23,19.46,19.65,19.25,19.4,27610,19.46,19.65,19.25,19.4,27610,0.0,1.0
2014-12-24,19.45,19.6,19.18,19.45,5140,19.45,19.6,19.18,19.45,5140,0.0,1.0
2014-12-26,19.54,19.58,19.31,19.53,6391,19.54,19.58,19.31,19.53,6391,0.0,1.0
2014-12-29,20.0,20.1,19.5,19.51,11828,20.0,20.1,19.5,19.51,11828,0.0,1.0
2014-12-30,19.53,20.08,19.46,20.08,8927,19.53,20.08,19.46,20.08,8927,0.0,1.0
2014-12-31,19.36,19.73,19.27,19.61,13765,19.36,19.73,19.27,19.61,13765,0.0,1.0
2015-01-02,19.6,19.7,19.04,19.33,30590,19.6,19.7,19.04,19.33,30590,0.0,1.0
2015-01-05,19.25,19.93,19.25,19.39,32889,19.25,19.93,19.25,19.39,32889,0.0,1.0
2015-01-06,18.53,19.25,18.47,19.25,35813,18.53,19.25,18.47,19.25,35813,0.0,1.0
2015-01-07,18.6,18.61,18.41,18.5,24279,18.6,18.61,18.41,18.5,24279,0.0,1.0
2015-01-08,18.79,18.88,18.51,18.72,26769,18.79,18.88,18.51,18.72,26769,0.0,1.0
2015-01-09,18.5,19.18,18.45,19.12,42106,18.5,19.18,18.45,19.12,42106,0.0,1.0
2015-01-12,17.76,18.46,17.55,18.43,58269,17.76,18.46,17.55,18.43,58269,0.0,1.0
2015-01-13,18.2,18.34,17.8,17.8,80927,18.2,18.34,17.8,17.8,80927,0.0,1.0
2015-01-14,18.01,18.18,17.73,17.91,21442,18.01,18.18,17.73,17.91,21442,0.0,1.0
2015-01-15,17.25,18.04,17.184,18.04,55344,17.25,18.04,17.184,18.04,55344,0.0,1.0
2015-01-16,17.7,17.72,16.681,17.16,53598,17.7,17.72,16.681,17.16,53598,0.0,1.0
2015-01-20,17.55,17.77,17.45,17.74,51322,17.55,17.77,17.45,17.74,51322,0.0,1.0
2015-01-21,17.81,17.96,17.39,17.46,34182,17.81,17.96,17.39,17.46,34182,0.0,1.0
2015-01-22,18.34,18.41,17.73,17.7725,22986,18.34,18.41,17.73,17.7725,22986,0.0,1.0
2015-01-23,18.59,18.615,17.99,18.27,76434,18.59,18.615,17.99,18.27,76434,0.0,1.0
2015-01-26,18.36,18.49,17.95,18.21,15352,18.36,18.49,17.95,18.21,15352,0.0,1.0
2015-01-27,18.36,18.62,18.03,18.03,45895,18.36,18.62,18.03,18.03,45895,0.0,1.0
2015-01-28,18.19,18.6099,18.06,18.36,31277,18.19,18.6099,18.06,18.36,31277,0.0,1.0
2015-01-29,18.24,18.28,17.91,18.11,26830,18.24,18.28,17.91,18.11,26830,0.0,1.0
2015-01-30,18.07,18.41,17.96,18.05,124283,18.07,18.41,17.96,18.05,124283,0.0,1.0
2015-02-02,17.81,18.11,17.52,17.96,55255,17.81,18.11,17.52,17.96,55255,0.0,1.0
2015-02-03,18.15,18.59,18.04,18.05,36660,18.15,18.59,18.04,18.05,36660,0.0,1.0
2015-02-04,17.74,18.16,17.69,18.1,69209,17.74,18.16,17.69,18.1,69209,0.0,1.0
2015-02-05,17.97,18.23,17.8,17.8,70424,17.97,18.23,17.8,17.8,70424,0.0,1.0
2015-02-06,18.11,18.31,17.98,18.03,17534,18.11,18.31,17.98,18.03,17534,0.0,1.0
2015-02-09,17.82,18.1,17.75,18.1,15421,17.82,18.1,17.75,18.1,15421,0.0,1.0
2015-02-10,18.01,18.05,17.6,17.9,31436,18.01,18.05,17.6,17.9,31436,0.0,1.0
2015-02-11,17.91,18.0,17.72,18.0,15676,17.91,18.0,17.72,18.0,15676,0.0,1.0
2015-02-12,17.98,17.99,17.6,17.9,18426,17.98,17.99,17.6,17.9,18426,0.0,1.0
2015-02-13,18.12,18.1998,17.93,18.04,23880,18.12,18.1998,17.93,18.04,23880,0.0,1.0
2015-02-17,18.12,18.22,17.82,18.2,38156,18.12,18.22,17.82,18.2,38156,0.0,1.0
2015-02-18,18.12,18.33,17.99,17.99,30228,18.12,18.33,17.99,17.99,30228,0.0,1.0
2015-02-19,18.19,18.45,18.03,18.14,35275,18.19,18.45,18.03,18.14,35275,0.0,1.0
2015-02-20,18.21,18.25,18.0,18.25,38352,18.21,18.25,18.0,18.25,38352,0.0,1.0
2015-02-23,18.24,18.26,17.99,18.07,14723,18.24,18.26,17.99,18.07,14723,0.0,1.0
2015-02-24,18.35,18.56,18.14,18.26,6556,18.35,18.56,18.14,18.26,6556,0.0,1.0
2015-02-25,18.43,18.45,18.15,18.16,10628,18.43,18.45,18.15,18.16,10628,0.0,1.0
2015-02-26,18.24,18.5211,18.17,18.47,14032,18.24,18.5211,18.17,18.47,14032,0.0,1.0
2015-02-27,17.9,18.059,17.8901,17.93,14219,17.9,18.059,17.8901,17.93,14219,0.0,1.0
2015-03-02,17.85,17.88,17.63,17.84,6113,17.85,17.88,17.63,17.84,6113,0.0,1.0
2015-03-03,17.81,17.84,17.33,17.54,23394,17.81,17.84,17.33,17.54,23394,0.0,1.0
2015-03-04,17.52,17.67,17.5,17.65,40122,17.52,17.67,17.5,17.65,40122,0.0,1.0
2015-03-05,17.53,17.76,17.385,17.57,9175,17.53,17.76,17.385,17.57,9175,0.0,1.0
2015-03-06,17.39,17.53,17.33,17.36,14836,17.39,17.53,17.33,17.36,14836,0.0,1.0
2015-03-09,17.51,17.6789,17.3,17.38,8811,17.51,17.6789,17.3,17.38,8811,0.0,1.0
2015-03-10,17.52,17.55,17.44,17.48,44261,17.52,17.55,17.44,17.48,44261,0.0,1.0
2015-03-11,17.48,17.54,17.38,17.45,48612,17.48,17.54,17.38,17.45,48612,0.0,1.0
2015-03-12,17.58,17.7,17.49,17.53,19285,17.58,17.7,17.49,17.53,19285,0.0,1.0
2015-03-13,17.5,17.57,17.42,17.54,43253,17.5,17.57,17.42,17.54,43253,0.0,1.0
2015-03-16,17.53,17.8,17.41,17.61,31053,17.53,17.8,17.41,17.61,31053,0.0,1.0
2015-03-17,17.48,17.63,17.43,17.63,31952,17.48,17.63,17.43,17.63,31952,0.0,1.0
2015-03-18,17.74,17.8,17.48,17.5,22950,17.74,17.8,17.48,17.5,22950,0.0,1.0
2015-03-19,17.6,17.83,17.54,17.75,31089,17.6,17.83,17.54,17.75,31089,0.0,1.0
2015-03-20,17.54,17.66,17.48,17.65,48968,17.54,17.66,17.48,17.65,48968,0.0,1.0
2015-03-23,17.51,17.76,17.48,17.76,18565,17.51,17.76,17.48,17.76,18565,0.0,1.0
2015-03-24,17.65,17.72,17.48,17.62,20427,17.65,17.72,17.48,17.62,20427,0.0,1.0
2015-03-25,17.26,17.86,17.26,17.73,18188,17.26,17.86,17.26,17.73,18188,0.0,1.0
2015-03-26,17.12,17.4,17.1,17.34,21104,17.12,17.4,17.1,17.34,21104,0.0,1.0
2015-03-27,17.18,17.4,17.03,17.07,23545,17.18,17.4,17.03,17.07,23545,0.0,1.0
2015-03-30,18.85,18.87,17.3,17.34,67400,18.85,18.87,17.3,17.34,67400,0.0,1.0
2015-03-31,19.26,19.35,18.67,18.74,41162,19.26,19.35,18.67,18.74,41162,0.0,1.0
2015-04-01,19.21,19.5199,18.91,19.37,27824,19.21,19.5199,18.91,19.37,27824,0.0,1.0
2015-04-02,18.64,18.73,17.89,18.19,71839,18.64,18.73,17.89,18.19,71839,0.0,1.0
2015-04-06,18.78,18.92,18.62,18.62,57360,18.78,18.92,18.62,18.62,57360,0.0,1.0
2015-04-07,18.9,18.95,18.59,18.85,46364,18.9,18.95,18.59,18.85,46364,0.0,1.0
2015-04-08,18.94,18.97,18.8,18.97,10328,18.94,18.97,18.8,18.97,10328,0.0,1.0
2015-04-09,18.79,18.91,18.61,18.9,30148,18.79,18.91,18.61,18.9,30148,0.0,1.0
2015-04-10,19.0,19.08,18.865,18.93,14905,19.0,19.08,18.865,18.93,14905,0.0,1.0
2015-04-13,19.25,19.3,18.975,19.0,14671,19.25,19.3,18.975,19.0,14671,0.0,1.0
2015-04-14,18.91,19.2,18.82,19.12,74489,18.91,19.2,18.82,19.12,74489,0.0,1.0
2015-04-15,19.28,19.44,18.86,18.86,14962,19.28,19.44,18.86,18.86,14962,0.0,1.0
2015-04-16,18.97,19.06,18.72,19.0,36365,18.97,19.06,18.72,19.0,36365,0.0,1.0
2015-04-17,18.68,18.86,18.65,18.84,24886,18.68,18.86,18.65,18.84,24886,0.0,1.0
2015-04-20,19.1,19.13,18.76,18.76,350805,19.1,19.13,18.76,18.76,350805,0.0,1.0
2015-04-21,19.32,19.35,19.0,19.05,14207,19.32,19.35,19.0,19.05,14207,0.0,1.0
2015-04-22,19.66,19.8,18.9248,19.22,19747,19.66,19.8,18.9248,19.22,19747,0.0,1.0
2015-04-23,19.21,19.75,19.09,19.35,24989,19.21,19.75,19.09,19.35,24989,0.0,1.0
2015-04-24,19.08,19.32,18.86,19.32,15851,19.08,19.32,18.86,19.32,15851,0.0,1.0
2015-04-27,19.11,19.175,18.8,19.08,25331,19.11,19.175,18.8,19.08,25331,0.0,1.0
2015-04-28,19.26,19.33,19.02,19.02,24762,19.26,19.33,19.02,19.02,24762,0.0,1.0
2015-04-29,18.89,19.32,18.89,19.28,19364,18.89,19.32,18.89,19.28,19364,0.0,1.0
2015-04-30,18.64,18.84,18.53,18.84,67882,18.64,18.84,18.53,18.84,67882,0.0,1.0
2015-05-01,18.76,18.86,18.65,18.65,16816,18.76,18.86,18.65,18.65,16816,0.0,1.0
2015-05-04,18.84,18.92,18.7,18.79,12552,18.84,18.92,18.7,18.79,12552,0.0,1.0
2015-05-05,18.71,18.85,18.5,18.7,28933,18.71,18.85,18.5,18.7,28933,0.0,1.0
2015-05-06,18.6,18.85,18.465,18.85,12498,18.6,18.85,18.465,18.85,12498,0.0,1.0
2015-05-07,19.04,19.0899,18.53,18.53,24446,19.04,19.0899,18.53,18.53,24446,0.0,1.0
2015-05-08,18.83,19.15,18.79,19.15,30695,18.83,19.15,18.79,19.15,30695,0.0,1.0
2015-05-11,18.68,18.92,18.59,18.88,19932,18.68,18.92,18.59,18.88,19932,0.0,1.0
2015-05-12,18.4,18.56,18.26,18.5,9304,18.4,18.56,18.26,18.5,9304,0.0,1.0
2015-05-13,18.45,18.48,18.11,18.25,21357,18.45,18.48,18.11,18.25,21357,0.0,1.0
2015-05-14,18.71,18.9499,18.44,18.45,12318,18.71,18.9499,18.44,18.45,12318,0.0,1.0
2015-05-15,18.81,18.8779,18.57,18.74,17815,18.81,18.8779,18.57,18.74,17815,0.0,1.0
2015-05-18,18.8,18.99,18.6,18.64,37913,18.8,18.99,18.6,18.64,37913,0.0,1.0
2015-05-19,19.92,20.08,18.48,18.48,162090,19.92,20.08,18.48,18.48,162090,0.0,1.0
2015-05-20,19.71,20.04,19.51,19.95,449895,19.71,20.04,19.51,19.95,449895,0.0,1.0
2015-05-21,19.35,19.85,18.97,19.65,154258,19.35,19.85,18.97,19.65,154258,0.0,1.0
2015-05-22,19.34,19.69,19.19,19.26,94093,19.34,19.69,19.19,19.26,94093,0.0,1.0
2015-05-26,19.44,19.54,19.19,19.19,36668,19.44,19.54,19.19,19.19,36668,0.0,1.0
2015-05-27,20.0,20.02,19.4,19.4,38840,20.0,20.02,19.4,19.4,38840,0.0,1.0
2015-05-28,20.0,20.0,19.92,19.97,14943,20.0,20.0,19.92,19.97,14943,0.0,1.0
2015-05-29,19.99,20.2,19.8,19.8,81041,19.99,20.2,19.8,19.8,81041,0.0,1.0
2015-06-01,20.28,20.4,19.8301,20.04,20459,20.28,20.4,19.8301,20.04,20459,0.0,1.0
2015-06-02,20.02,20.42,20.0,20.1,29248,20.02,20.42,20.0,20.1,29248,0.0,1.0
2015-06-03,20.06,20.445,19.9,20.13,45799,20.06,20.445,19.9,20.13,45799,0.0,1.0
2015-06-04,20.05,20.2,19.89,19.89,16813,20.05,20.2,19.89,19.89,16813,0.0,1.0
2015-06-05,20.05,20.25,19.6307,20.11,17812,20.05,20.25,19.6307,20.11,17812,0.0,1.0
2015-06-08,20.06,20.19,19.9101,19.93,15505,20.06,20.19,19.9101,19.93,15505,0.0,1.0
2015-06-09,20.17,20.27,19.97,20.02,9322,20.17,20.27,19.97,20.02,9322,0.0,1.0
2015-06-10,19.98,20.57,19.9,20.39,39102,19.98,20.57,19.9,20.39,39102,0.0,1.0
2015-06-11,20.68,20.79,20.13,20.23,41455,20.68,20.79,20.13,20.23,41455,0.0,1.0
2015-06-12,20.58,20.81,20.53,20.68,21652,20.58,20.81,20.53,20.68,21652,0.0,1.0
2015-06-15,20.21,20.58,20.03,20.54,19206,20.21,20.58,20.03,20.54,19206,0.0,1.0
2015-06-16,20.54,20.67,20.24,20.24,25789,20.54,20.67,20.24,20.24,25789,0.0,1.0
2015-06-17,20.53,20.6,20.12,20.49,56371,20.53,20.6,20.12,20.49,56371,0.0,1.0
2015-06-18,20.69,20.87,20.38,20.58,52488,20.69,20.87,20.38,20.58,52488,0.0,1.0
2015-06-19,20.54,20.8,20.5,20.78,49996,20.54,20.8,20.5,20.78,49996,0.0,1.0
2015-06-22,20.51,20.78,20.38,20.57,21992,20.51,20.78,20.38,20.57,21992,0.0,1.0
2015-06-23,20.66,20.93,19.9339,20.5653,29385,20.66,20.93,19.9339,20.5653,29385,0.0,1.0
2015-06-24,20.62,20.85,20.48,20.6,17055,20.62,20.85,20.48,20.6,17055,0.0,1.0
2015-06-25,20.67,20.71,20.46,20.68,23898,20.67,20.71,20.46,20.68,23898,0.0,1.0
2015-06-26,20.43,20.83,20.41,20.67,142138,20.43,20.83,20.41,20.67,142138,0.0,1.0
2015-06-29,19.93,20.76,19.91,20.42,22409,19.93,20.76,19.91,20.42,22409,0.0,1.0
2015-06-30,20.29,20.34,19.97,20.07,118339,20.29,20.34,19.97,20.07,118339,0.0,1.0
2015-07-01,20.12,20.64,20.09,20.55,41643,20.12,20.64,20.09,20.55,41643,0.0,1.0
2015-07-02,17.66,18.0,17.43,17.99,208400,17.66,18.0,17.43,17.99,208400,0.0,1.0
2015-07-06,17.86,17.99,17.56,17.75,51779,17.86,17.99,17.56,17.75,51779,0.0,1.0
2015-07-07,18.22,18.71,17.75,17.85,117489,18.22,18.71,17.75,17.85,117489,0.0,1.0
2015-07-08,18.16,18.22,17.79,18.16,82475,18.16,18.22,17.79,18.16,82475,0.0,1.0
2015-07-09,17.93,18.31,17.92,18.31,143668,17.93,18.31,17.92,18.31,143668,0.0,1.0
2015-07-10,18.62,18.66,17.98,18.12,90865,18.62,18.66,17.98,18.12,90865,0.0,1.0
2015-07-13,18.98,19.02,18.49,18.61,62093,18.98,19.02,18.49,18.61,62093,0.0,1.0
2015-07-14,18.4,18.939,18.23,18.93,21429,18.4,18.939,18.23,18.93,21429,0.0,1.0
2015-07-15,18.8,18.94,18.28,18.34,50406,18.8,18.94,18.28,18.34,50406,0.0,1.0
2015-07-16,19.01,19.48,18.87,19.04,42466,19.01,19.48,18.87,19.04,42466,0.0,1.0
2015-07-17,19.2,19.28,18.99,19.05,32981,19.2,19.28,18.99,19.05,32981,0.0,1.0
2015-07-20,18.56,19.28,18.23,19.28,27131,18.56,19.28,18.23,19.28,27131,0.0,1.0
2015-07-21,18.49,19.63,18.34,18.61,80869,18.49,19.63,18.34,18.61,80869,0.0,1.0
2015-07-22,18.6,18.7,18.37,18.46,25252,18.6,18.7,18.37,18.46,25252,0.0,1.0
2015-07-23,19.15,19.28,18.47,18.63,68233,19.15,19.28,18.47,18.63,68233,0.0,1.0
2015-07-24,18.56,19.15,18.28,19.1,33821,18.56,19.15,18.28,19.1,33821,0.0,1.0
2015-07-27,18.56,18.75,18.4,18.45,26920,18.56,18.75,18.4,18.45,26920,0.0,1.0
2015-07-28,18.49,18.87,17.82,18.61,39753,18.49,18.87,17.82,18.61,39753,0.0,1.0
2015-07-29,18.27,18.45,17.93,18.45,98505,18.27,18.45,17.93,18.45,98505,0.0,1.0
2015-07-30,18.04,18.47,18.0,18.15,69866,18.04,18.47,18.0,18.15,69866,0.0,1.0
2015-07-31,18.91,18.98,17.9925,18.01,69773,18.91,18.98,17.9925,18.01,69773,0.0,1.0
2015-08-03,18.08,18.82,17.98,18.82,36444,18.08,18.82,17.98,18.82,36444,0.0,1.0
2015-08-04,17.83,18.29,17.56,18.11,95293,17.83,18.29,17.56,18.11,95293,0.0,1.0
2015-08-05,17.84,18.09,17.67,17.81,29422,17.84,18.09,17.67,17.81,29422,0.0,1.0
2015-08-06,17.64,17.95,17.46,17.84,39119,17.64,17.95,17.46,17.84,39119,0.0,1.0
2015-08-07,17.46,17.61,17.35,17.52,29292,17.46,17.61,17.35,17.52,29292,0.0,1.0
2015-08-10,17.43,17.7,17.34,17.5,38030,17.43,17.7,17.34,17.5,38030,0.0,1.0
2015-08-11,17.09,17.35,17.0505,17.27,33627,17.09,17.35,17.0505,17.27,33627,0.0,1.0
2015-08-12,16.9,17.29,16.705,17.29,69622,16.9,17.29,16.705,17.29,69622,0.0,1.0
2015-08-13,16.49,16.92,16.47,16.88,34724,16.49,16.92,16.47,16.88,34724,0.0,1.0
2015-08-14,16.8,16.86,16.34,16.34,71900,16.8,16.86,16.34,16.34,71900,0.0,1.0
2015-08-17,16.59,16.72,16.37,16.66,35200,16.59,16.72,16.37,16.66,35200,0.0,1.0
2015-08-18,16.41,16.63,16.26,16.63,33520,16.41,16.63,16.26,16.63,33520,0.0,1.0
2015-08-19,16.27,16.38,16.23,16.27,78162,16.27,16.38,16.23,16.27,78162,0.0,1.0
2015-08-20,15.96,16.27,15.9,16.22,108042,15.96,16.27,15.9,16.22,108042,0.0,1.0
2015-08-21,16.09,16.24,15.34,15.59,177439,16.09,16.24,15.34,15.59,177439,0.0,1.0
2015-08-24,16.21,16.49,14.39,15.28,63121,16.21,16.49,14.39,15.28,63121,0.0,1.0
2015-08-25,16.24,16.64,16.14,16.57,38455,16.24,16.64,16.14,16.57,38455,0.0,1.0
2015-08-26,16.87,16.95,16.03,16.5,42154,16.87,16.95,16.03,16.5,42154,0.0,1.0
2015-08-27,16.59,16.96,16.38,16.96,28104,16.59,16.96,16.38,16.96,28104,0.0,1.0
2015-08-28,16.8,17.09,16.48,16.48,28498,16.8,17.09,16.48,16.48,28498,0.0,1.0
2015-08-31,16.73,17.1,16.54,16.7,44474,16.73,17.1,16.54,16.7,44474,0.0,1.0
2015-09-01,16.14,16.94,15.96,16.51,46526,16.14,16.94,15.96,16.51,46526,0.0,1.0
2015-09-02,16.27,16.332,16.035,16.28,13292,16.27,16.332,16.035,16.28,13292,0.0,1.0
2015-09-03,15.96,16.3,15.94,16.25,32871,15.96,16.3,15.94,16.25,32871,0.0,1.0
2015-09-04,15.97,16.05,15.75,15.75,8151,15.97,16.05,15.75,15.75,8151,0.0,1.0
2015-09-08,15.99,16.55,15.86,16.11,168005,15.99,16.55,15.86,16.11,168005,0.0,1.0
2015-09-09,16.12,16.29,15.92,16.07,31777,16.12,16.29,15.92,16.07,31777,0.0,1.0
2015-09-10,16.28,16.36,16.1601,16.2,16356,16.28,16.36,16.1601,16.2,16356,0.0,1.0
2015-09-11,16.6,16.71,16.12,16.12,13047,16.6,16.71,16.12,16.12,13047,0.0,1.0
2015-09-14,16.39,16.71,16.375,16.58,15560,16.39,16.71,16.375,16.58,15560,0.0,1.0
2015-09-15,16.92,16.95,16.46,16.46,20873,16.92,16.95,16.46,16.46,20873,0.0,1.0
2015-09-16,17.24,17.29,16.97,16.98,41046,17.24,17.29,16.97,16.98,41046,0.0,1.0
2015-09-17,16.72,17.457,16.5,17.24,45220,16.72,17.457,16.5,17.24,45220,0.0,1.0
2015-09-18,16.04,16.86,15.93,16.52,116527,16.04,16.86,15.93,16.52,116527,0.0,1.0
2015-09-21,16.38,16.906,16.25,16.25,191042,16.38,16.906,16.25,16.25,191042,0.0,1.0
2015-09-22,16.11,16.54,16.08,16.29,73838,16.11,16.54,16.08,16.29,73838,0.0,1.0
2015-09-23,16.29,16.37,15.83,15.83,15589,16.29,16.37,15.83,15.83,15589,0.0,1.0
2015-09-24,16.58,16.63,16.09,16.19,48139,16.58,16.63,16.09,16.19,48139,0.0,1.0
2015-09-25,16.08,16.75,16.06,16.75,36974,16.08,16.75,16.06,16.75,36974,0.0,1.0
2015-09-28,15.69,16.06,15.69,15.98,23784,15.69,16.06,15.69,15.98,23784,0.0,1.0
2015-09-29,15.87,15.96,15.62,15.79,30809,15.87,15.96,15.62,15.79,30809,0.0,1.0
2015-09-30,16.06,16.13,15.84,15.95,16485,16.06,16.13,15.84,15.95,16485,0.0,1.0
2015-10-01,15.86,16.17,15.66,16.01,24687,15.86,16.17,15.66,16.01,24687,0.0,1.0
2015-10-02,16.19,16.24,15.59,15.8,26096,16.19,16.24,15.59,15.8,26096,0.0,1.0
2015-10-05,16.9,16.96,16.31,16.31,29078,16.9,16.96,16.31,16.31,29078,0.0,1.0
2015-10-06,16.38,16.93,16.32,16.81,18474,16.38,16.93,16.32,16.81,18474,0.0,1.0
2015-10-07,17.09,17.11,16.51,16.51,21179,17.09,17.11,16.51,16.51,21179,0.0,1.0
2015-10-08,17.34,17.5299,17.04,17.05,35790,17.34,17.5299,17.04,17.05,35790,0.0,1.0
2015-10-09,17.26,17.63,17.12,17.45,27438,17.26,17.63,17.12,17.45,27438,0.0,1.0
2015-10-12,17.18,17.34,17.12,17.26,27479,17.18,17.34,17.12,17.26,27479,0.0,1.0
2015-10-13,16.85,17.42,16.75,17.15,23774,16.85,17.42,16.75,17.15,23774,0.0,1.0
2015-10-14,16.52,16.99,16.49,16.76,13666,16.52,16.99,16.49,16.76,13666,0.0,1.0
2015-10-15,17.02,17.03,16.62,16.65,24606,17.02,17.03,16.62,16.65,24606,0.0,1.0
2015-10-16,16.89,17.11,16.71,17.11,17106,16.89,17.11,16.71,17.11,17106,0.0,1.0
2015-10-19,16.85,16.89,16.51,16.76,22215,16.85,16.89,16.51,16.76,22215,0.0,1.0
2015-10-20,17.0,17.07,16.83,16.84,23787,17.0,17.07,16.83,16.84,23787,0.0,1.0
2015-10-21,16.37,16.94,16.37,16.94,11432,16.37,16.94,16.37,16.94,11432,0.0,1.0
2015-10-22,16.81,17.349,16.33,16.33,90182,16.81,17.349,16.33,16.33,90182,0.0,1.0
2015-10-23,17.01,17.14,16.79,16.87,25016,17.01,17.14,16.79,16.87,25016,0.0,1.0
2015-10-26,16.88,17.0,16.75,16.9,12664,16.88,17.0,16.75,16.9,12664,0.0,1.0
2015-10-27,16.48,16.78,16.35,16.78,26676,16.48,16.78,16.35,16.78,26676,0.0,1.0
2015-10-28,17.2,17.2,16.49,16.57,50562,17.2,17.2,16.49,16.57,50562,0.0,1.0
2015-10-29,17.21,17.3,17.0,17.02,22991,17.21,17.3,17.0,17.02,22991,0.0,1.0
2015-10-30,17.13,17.4099,17.12,17.24,10872,17.13,17.4099,17.12,17.24,10872,0.0,1.0
2015-11-02,17.71,17.74,17.18,17.18,26672,17.71,17.74,17.18,17.18,26672,0.0,1.0
2015-11-03,16.2,17.81,16.19,17.6275,83943,16.2,17.81,16.19,17.6275,83943,0.0,1.0
2015-11-04,15.84,16.54,15.495,16.35,147429,15.84,16.54,15.495,16.35,147429,0.0,1.0
2015-11-05,14.05,14.61,13.87,14.0,167776,14.05,14.61,13.87,14.0,167776,0.0,1.0
2015-11-06,14.1,14.1,13.77,14.0,94264,14.1,14.1,13.77,14.0,94264,0.0,1.0
2015-11-09,14.1,14.26,13.96,14.06,60553,14.1,14.26,13.96,14.06,60553,0.0,1.0
2015-11-10,14.51,14.52,14.18,14.26,28527,14.51,14.52,14.18,14.26,28527,0.0,1.0
2015-11-11,14.84,14.87,14.58,14.59,40726,14.84,14.87,14.58,14.59,40726,0.0,1.0
2015-11-12,14.42,14.75,14.285,14.75,37322,14.42,14.75,14.285,14.75,37322,0.0,1.0
2015-11-13,14.26,14.605,14.2,14.3,55190,14.26,14.605,14.2,14.3,55190,0.0,1.0
2015-11-16,14.28,14.45,14.15,14.28,58505,14.28,14.45,14.15,14.28,58505,0.0,1.0
2015-11-17,14.36,14.73,14.2,14.22,93794,14.36,14.73,14.2,14.22,93794,0.0,1.0
2015-11-18,14.76,14.795,14.39,14.46,23538,14.76,14.795,14.39,14.46,23538,0.0,1.0
2015-11-19,14.75,14.85,14.5,14.81,17401,14.75,14.85,14.5,14.81,17401,0.0,1.0
2015-11-20,14.86,15.03,14.72,14.85,33565,14.86,15.03,14.72,14.85,33565,0.0,1.0
2015-11-23,14.82,14.93,14.65,14.74,17614,14.82,14.93,14.65,14.74,17614,0.0,1.0
2015-11-24,14.94,14.97,14.53,14.71,20438,14.94,14.97,14.53,14.71,20438,0.0,1.0
2015-11-25,15.26,15.34,14.84,15.05,25359,15.26,15.34,14.84,15.05,25359,0.0,1.0
2015-11-27,15.5,15.56,15.2,15.41,11721,15.5,15.56,15.2,15.41,11721,0.0,1.0
2015-11-30,15.33,15.56,15.18,15.39,20829,15.33,15.56,15.18,15.39,20829,0.0,1.0
2015-12-01,15.44,15.5,15.1068,15.43,16332,15.44,15.5,15.1068,15.43,16332,0.0,1.0
2015-12-02,15.28,15.46,15.19,15.46,11437,15.28,15.46,15.19,15.46,11437,0.0,1.0
2015-12-03,15.01,15.42,14.98,15.4,22180,15.01,15.42,14.98,15.4,22180,0.0,1.0
2015-12-04,15.01,15.16,14.93,15.0,30565,15.01,15.16,14.93,15.0,30565,0.0,1.0
2015-12-07,14.55,15.02,14.38,14.92,19228,14.55,15.02,14.38,14.92,19228,0.0,1.0
2015-12-08,14.46,14.63,14.36,14.5,10023,14.46,14.63,14.36,14.5,10023,0.0,1.0
2015-12-09,16.22,16.6,15.76,15.76,102100,16.22,16.6,15.76,15.76,102100,0.0,1.0
2015-12-10,16.34,16.47,16.242,16.25,60380,16.34,16.47,16.242,16.25,60380,0.0,1.0
2015-12-11,16.18,16.41,16.12,16.12,40462,16.18,16.41,16.12,16.12,40462,0.0,1.0
2015-12-14,16.29,16.49,16.24,16.24,50299,16.29,16.49,16.24,16.24,50299,0.0,1.0
2015-12-15,16.34,16.62,16.27,16.55,61230,16.34,16.62,16.27,16.55,61230,0.0,1.0
2015-12-16,16.26,16.49,16.24,16.34,83946,16.26,16.49,16.24,16.34,83946,0.0,1.0
2015-12-17,16.2,16.37,16.15,16.36,53688,16.2,16.37,16.15,16.36,53688,0.0,1.0
2015-12-18,16.05,16.2,16.03,16.13,109425,16.05,16.2,16.03,16.13,109425,0.0,1.0
2015-12-21,16.15,16.31,16.08,16.1,29024,16.15,16.31,16.08,16.1,29024,0.0,1.0
2015-12-22,16.5,16.6,16.155,16.2,185328,16.5,16.6,16.155,16.2,185328,0.0,1.0
2015-12-23,16.55,16.6315,16.43,16.46,32544,16.55,16.6315,16.43,16.46,32544,0.0,1.0
2015-12-24,16.54,16.76,16.53,16.57,11639,16.54,16.76,16.53,16.57,11639,0.0,1.0
2015-12-28,16.72,16.76,16.53,16.53,33297,16.72,16.76,16.53,16.53,33297,0.0,1.0
2015-12-29,16.92,16.995,16.705,16.79,23876,16.92,16.995,16.705,16.79,23876,0.0,1.0
2015-12-30,16.86,17.0,16.75,16.76,28060,16.86,17.0,16.75,16.76,28060,0.0,1.0
2015-12-31,16.74,16.88,16.71,16.86,29309,16.74,16.88,16.71,16.86,29309,0.0,1.0
2016-01-04,16.75,16.77,16.52,16.52,66217,16.75,16.77,16.52,16.52,66217,0.0,1.0
2016-01-05,16.76,16.86,16.6,16.86,31039,16.76,16.86,16.6,16.86,31039,0.0,1.0
2016-01-06,16.68,16.75,16.56,16.56,40482,16.68,16.75,16.56,16.56,40482,0.0,1.0
2016-01-07,16.65,16.77,16.59,16.6,55825,16.65,16.77,16.59,16.6,55825,0.0,1.0
2016-01-08,16.93,17.27,16.62,16.62,61959,16.93,17.27,16.62,16.62,61959,0.0,1.0
2016-01-11,17.13,17.4,17.07,17.15,93999,17.13,17.4,17.07,17.15,93999,0.0,1.0
2016-01-12,17.11,17.4,16.95,17.31,340133,17.11,17.4,16.95,17.31,340133,0.0,1.0
2016-01-13,16.67,17.1,16.35,16.51,126055,16.67,17.1,16.35,16.51,126055,0.0,1.0
2016-01-14,18.09,18.28,16.76,16.76,63100,18.09,18.28,16.76,16.76,63100,0.0,1.0
2016-01-15,17.83,17.89,17.34,17.69,36634,17.83,17.89,17.34,17.69,36634,0.0,1.0
2016-01-19,17.51,18.24,17.41,17.98,76400,17.51,18.24,17.41,17.98,76400,0.0,1.0
2016-01-20,17.7,17.8792,17.05,17.35,58456,17.7,17.8792,17.05,17.35,58456,0.0,1.0
2016-01-21,17.42,17.85,17.34,17.74,57099,17.42,17.85,17.34,17.74,57099,0.0,1.0
2016-01-22,17.98,17.98,17.2701,17.56,118683,17.98,17.98,17.2701,17.56,118683,0.0,1.0
2016-01-25,17.36,18.18,17.28,17.86,36639,17.36,18.18,17.28,17.86,36639,0.0,1.0
2016-01-26,17.62,18.06,17.32,17.39,63627,17.62,18.06,17.32,17.39,63627,0.0,1.0
2016-01-27,17.2,17.9399,17.14,17.65,69576,17.2,17.9399,17.14,17.65,69576,0.0,1.0
2016-01-28,17.24,17.44,17.2,17.33,48292,17.24,17.44,17.2,17.33,48292,0.0,1.0
2016-01-29,17.71,17.71,17.25,17.34,66816,17.71,17.71,17.25,17.34,66816,0.0,1.0
2016-02-01,17.38,17.63,17.315,17.54,26213,17.38,17.63,17.315,17.54,26213,0.0,1.0
2016-02-02,17.28,17.33,17.04,17.17,28097,17.28,17.33,17.04,17.17,28097,0.0,1.0
2016-02-03,16.71,17.38,16.65,17.38,98201,16.71,17.38,16.65,17.38,98201,0.0,1.0
2016-02-04,17.07,17.17,16.69,16.69,27680,17.07,17.17,16.69,16.69,27680,0.0,1.0
2016-02-05,16.47,17.05,16.47,16.97,33763,16.47,17.05,16.47,16.97,33763,0.0,1.0
2016-02-08,16.88,16.93,16.24,16.25,26231,16.88,16.93,16.24,16.25,26231,0.0,1.0
2016-02-09,16.5,17.0,16.44,16.65,20544,16.5,17.0,16.44,16.65,20544,0.0,1.0
2016-02-10,16.5,16.94,16.47,16.56,23525,16.5,16.94,16.47,16.56,23525,0.0,1.0
2016-02-11,16.18,16.6,16.15,16.28,71662,16.18,16.6,16.15,16.28,71662,0.0,1.0
2016-02-12,16.62,16.69,16.249,16.4,17335,16.62,16.69,16.249,16.4,17335,0.0,1.0
2016-02-16,17.02,17.19,16.72,16.77,23885,17.02,17.19,16.72,16.77,23885,0.0,1.0
2016-02-17,17.08,17.39,16.98,17.06,28828,17.08,17.39,16.98,17.06,28828,0.0,1.0
2016-02-18,16.54,17.209,16.47,17.05,24692,16.54,17.209,16.47,17.05,24692,0.0,1.0
2016-02-19,16.38,16.8964,16.27,16.53,49967,16.38,16.8964,16.27,16.53,49967,0.0,1.0
2016-02-22,16.76,16.94,16.49,16.49,41164,16.76,16.94,16.49,16.49,41164,0.0,1.0
2016-02-23,16.55,17.16,16.55,16.69,25137,16.55,17.16,16.55,16.69,25137,0.0,1.0
2016-02-24,16.97,16.99,16.35,16.35,25120,16.97,16.99,16.35,16.35,25120,0.0,1.0
2016-02-25,17.35,17.43,16.97,16.97,10949,17.35,17.43,16.97,16.97,10949,0.0,1.0
2016-02-26,17.16,17.44,16.94,17.22,24406,17.16,17.44,16.94,17.22,24406,0.0,1.0
2016-02-29,17.27,17.4,17.12,17.12,24702,17.27,17.4,17.12,17.12,24702,0.0,1.0
2016-03-01,17.48,17.64,17.27,17.33,15266,17.48,17.64,17.27,17.33,15266,0.0,1.0
2016-03-02,17.29,17.48,17.07,17.41,22670,17.29,17.48,17.07,17.41,22670,0.0,1.0
2016-03-03,17.5,17.58,17.04,17.37,33234,17.5,17.58,17.04,17.37,33234,0.0,1.0
2016-03-04,17.7,17.82,17.32,17.405,21734,17.7,17.82,17.32,17.405,21734,0.0,1.0
2016-03-07,17.85,18.14,17.7,17.7,29398,17.85,18.14,17.7,17.7,29398,0.0,1.0
2016-03-08,17.48,18.01,17.46,18.01,19163,17.48,18.01,17.46,18.01,19163,0.0,1.0
2016-03-09,17.28,17.74,17.17,17.73,15959,17.28,17.74,17.17,17.73,15959,0.0,1.0
2016-03-10,17.04,17.6,17.01,17.32,11535,17.04,17.6,17.01,17.32,11535,0.0,1.0
2016-03-11,17.31,17.46,16.96,17.09,32464,17.31,17.46,16.96,17.09,32464,0.0,1.0
2016-03-14,16.73,17.24,16.58,17.24,16288,16.73,17.24,16.58,17.24,16288,0.0,1.0
2016-03-15,16.5,16.69,16.48,16.68,10679,16.5,16.69,16.48,16.68,10679,0.0,1.0
2016-03-16,16.79,16.91,16.39,16.39,17441,16.79,16.91,16.39,16.39,17441,0.0,1.0
2016-03-17,17.15,17.365,16.84,16.84,18919,17.15,17.365,16.84,16.84,18919,0.0,1.0
2016-03-18,17.27,17.58,17.0,17.28,45202,17.27,17.58,17.0,17.28,45202,0.0,1.0
2016-03-21,17.05,17.35,17.05,17.18,8382,17.05,17.35,17.05,17.18,8382,0.0,1.0
2016-03-22,17.04,17.59,16.95,16.95,9852,17.04,17.59,16.95,16.95,9852,0.0,1.0
2016-03-23,16.71,17.36,16.67,17.03,16350,16.71,17.36,16.67,17.03,16350,0.0,1.0
2016-03-24,16.53,16.65,16.44,16.57,12557,16.53,16.65,16.44,16.57,12557,0.0,1.0
2016-03-28,16.25,16.54,16.25,16.54,9409,16.25,16.54,16.25,16.54,9409,0.0,1.0
2016-03-29,16.41,16.48,16.12,16.29,27626,16.41,16.48,16.12,16.29,27626,0.0,1.0
2016-03-30,17.75,17.89,16.3,16.3,43881,17.75,17.89,16.3,16.3,43881,0.0,1.0
2016-03-31,17.59,17.68,17.46,17.68,38552,17.59,17.68,17.46,17.68,38552,0.0,1.0
2016-04-01,16.01,16.8,15.8501,16.55,53687,16.01,16.8,15.8501,16.55,53687,0.0,1.0
2016-04-04,15.1,16.103,15.1,16.08,23242,15.1,16.103,15.1,16.08,23242,0.0,1.0
2016-04-05,14.26,14.97,14.25,14.83,51017,14.26,14.97,14.25,14.83,51017,0.0,1.0
2016-04-06,14.89,14.97,13.83,14.22,63101,14.89,14.97,13.83,14.22,63101,0.0,1.0
2016-04-07,14.89,15.0,14.5101,14.76,64072,14.89,15.0,14.5101,14.76,64072,0.0,1.0
2016-04-08,14.69,15.03,14.63,14.98,41067,14.69,15.03,14.63,14.98,41067,0.0,1.0
2016-04-11,14.43,14.78,14.26,14.78,42244,14.43,14.78,14.26,14.78,42244,0.0,1.0
2016-04-12,14.41,14.69,14.36,14.43,32016,14.41,14.69,14.36,14.43,32016,0.0,1.0
2016-04-13,14.97,15.04,14.42,14.44,20399,14.97,15.04,14.42,14.44,20399,0.0,1.0
2016-04-14,14.83,15.01,14.8,15.0,21811,14.83,15.01,14.8,15.0,21811,0.0,1.0
2016-04-15,14.92,15.025,14.74,14.89,9492,14.92,15.025,14.74,14.89,9492,0.0,1.0
2016-04-18,15.07,15.17,15.0,15.0,68790,15.07,15.17,15.0,15.0,68790,0.0,1.0
2016-04-19,15.76,15.9,15.16,15.21,25897,15.76,15.9,15.16,15.21,25897,0.0,1.0
2016-04-20,16.0,16.09,15.65,15.77,24378,16.0,16.09,15.65,15.77,24378,0.0,1.0
2016-04-21,15.96,16.07,15.78,15.96,19935,15.96,16.07,15.78,15.96,19935,0.0,1.0
2016-04-22,15.96,16.375,15.74,15.96,65062,15.96,16.375,15.74,15.96,65062,0.0,1.0
2016-04-25,15.4,15.79,15.33,15.79,41233,15.4,15.79,15.33,15.79,41233,0.0,1.0
2016-04-26,15.57,15.81,15.2,15.43,41067,15.57,15.81,15.2,15.43,41067,0.0,1.0
2016-04-27,15.77,15.95,15.57,15.57,42575,15.77,15.95,15.57,15.57,42575,0.0,1.0
2016-04-28,15.86,16.19,15.74,15.74,32649,15.86,16.19,15.74,15.74,32649,0.0,1.0
2016-04-29,16.47,16.49,15.58,15.85,236885,16.47,16.49,15.58,15.85,236885,0.0,1.0
2016-05-02,16.75,17.0067,15.87,16.35,56904,16.75,17.0067,15.87,16.35,56904,0.0,1.0
2016-05-03,16.93,17.09,16.12,16.68,52795,16.93,17.09,16.12,16.68,52795,0.0,1.0
2016-05-04,16.75,17.0,16.47,17.0,45253,16.75,17.0,16.47,17.0,45253,0.0,1.0
2016-05-05,16.49,16.77,16.415,16.6628,53490,16.49,16.77,16.415,16.6628,53490,0.0,1.0
2016-05-06,16.11,16.59,15.95,16.47,96484,16.11,16.59,15.95,16.47,96484,0.0,1.0
2016-05-09,16.32,16.42,15.57,16.07,17811,16.32,16.42,15.57,16.07,17811,0.0,1.0
2016-05-10,16.32,16.505,16.17,16.35,33286,16.32,16.505,16.17,16.35,33286,0.0,1.0
2016-05-11,16.13,16.41,16.075,16.21,23487,16.13,16.41,16.075,16.21,23487,0.0,1.0
2016-05-12,15.99,16.15,15.81,16.13,28205,15.99,16.15,15.81,16.13,28205,0.0,1.0
2016-05-13,15.87,16.04,15.81,15.86,56043,15.87,16.04,15.81,15.86,56043,0.0,1.0
2016-05-16,15.92,16.07,15.66,15.66,44921,15.92,16.07,15.66,15.66,44921,0.0,1.0
2016-05-17,15.64,16.0675,15.49,15.94,38340,15.64,16.0675,15.49,15.94,38340,0.0,1.0
2016-05-18,15.64,15.89,15.59,15.61,31740,15.64,15.89,15.59,15.61,31740,0.0,1.0
2016-05-19,15.25,15.62,15.12,15.62,24398,15.25,15.62,15.12,15.62,24398,0.0,1.0
2016-05-20,15.0,15.38,14.9,15.33,50023,15.0,15.38,14.9,15.33,50023,0.0,1.0
2016-05-23,14.45,15.03,14.44,15.01,22761,14.45,15.03,14.44,15.01,22761,0.0,1.0
2016-05-24,15.09,15.21,14.34,14.6,34061,15.09,15.21,14.34,14.6,34061,0.0,1.0
2016-05-25,15.14,15.66,14.83,15.329,28432,15.14,15.66,14.83,15.329,28432,0.0,1.0
2016-05-26,15.22,15.36,15.02,15.04,29200,15.22,15.36,15.02,15.04,29200,0.0,1.0
2016-05-27,15.31,15.6499,15.21,15.21,9742,15.31,15.6499,15.21,15.21,9742,0.0,1.0
2016-05-31,15.3,15.56,15.17,15.34,77736,15.3,15.56,15.17,15.34,77736,0.0,1.0
2016-06-01,15.38,15.54,15.17,15.17,22614,15.38,15.54,15.17,15.17,22614,0.0,1.0
2016-06-02,15.96,16.02,15.4555,15.4555,20154,15.96,16.02,15.4555,15.4555,20154,0.0,1.0
2016-06-03,15.6,16.19,15.55,15.97,17756,15.6,16.19,15.55,15.97,17756,0.0,1.0
2016-06-06,15.53,15.65,15.35,15.4,7292,15.53,15.65,15.35,15.4,7292,0.0,1.0
2016-06-07,15.36,15.4488,15.3,15.33,18275,15.36,15.4488,15.3,15.33,18275,0.0,1.0
2016-06-08,15.45,15.64,15.3,15.38,23578,15.45,15.64,15.3,15.38,23578,0.0,1.0
2016-06-09,15.51,15.55,15.33,15.48,11400,15.51,15.55,15.33,15.48,11400,0.0,1.0
2016-06-10,15.28,15.474,15.21,15.33,18675,15.28,15.474,15.21,15.33,18675,0.0,1.0
2016-06-13,15.35,15.45,15.12,15.29,16705,15.35,15.45,15.12,15.29,16705,0.0,1.0
2016-06-14,15.03,15.42,14.63,15.26,46070,15.03,15.42,14.63,15.26,46070,0.0,1.0
2016-06-15,15.13,15.35,14.97,15.15,13222,15.13,15.35,14.97,15.15,13222,0.0,1.0
2016-06-16,15.01,15.1,14.63,15.1,19481,15.01,15.1,14.63,15.1,19481,0.0,1.0
2016-06-17,15.14,15.24,14.8,15.05,76988,15.14,15.24,14.8,15.05,76988,0.0,1.0
2016-06-20,15.85,15.97,15.1729,15.29,17556,15.85,15.97,15.1729,15.29,17556,0.0,1.0
2016-06-21,15.97,15.99,15.51,15.87,16779,15.97,15.99,15.51,15.87,16779,0.0,1.0
2016-06-22,15.83,16.05,15.71,16.05,22722,15.83,16.05,15.71,16.05,22722,0.0,1.0
2016-06-23,15.85,16.08,15.76,15.95,26828,15.85,16.08,15.76,15.95,26828,0.0,1.0
2016-06-24,14.91,15.25,14.89,15.25,240709,14.91,15.25,14.89,15.25,240709,0.0,1.0
2016-06-27,14.49,14.73,14.27,14.67,27679,14.49,14.73,14.27,14.67,27679,0.0,1.0
2016-06-28,14.35,14.8,14.32,14.63,26323,14.35,14.8,14.32,14.63,26323,0.0,1.0
2016-06-29,14.48,14.6251,14.36,14.48,17305,14.48,14.6251,14.36,14.48,17305,0.0,1.0
2016-06-30,15.33,15.33,14.712,14.72,50523,15.33,15.33,14.712,14.72,50523,0.0,1.0
2016-07-01,13.86,14.53,13.45,13.45,172499,13.86,14.53,13.45,13.45,172499,0.0,1.0
2016-07-05,14.24,14.395,13.96,14.25,85955,14.24,14.395,13.96,14.25,85955,0.0,1.0
2016-07-06,14.1,14.33,14.04,14.22,26558,14.1,14.33,14.04,14.22,26558,0.0,1.0
2016-07-07,14.31,14.34,14.016,14.16,85003,14.31,14.34,14.016,14.16,85003,0.0,1.0
2016-07-08,14.86,14.98,14.45,14.45,270165,14.86,14.98,14.45,14.45,270165,0.0,1.0
2016-07-11,15.33,15.5,14.87,14.88,171266,15.33,15.5,14.87,14.88,171266,0.0,1.0
2016-07-12,15.42,15.61,15.3401,15.48,30916,15.42,15.61,15.3401,15.48,30916,0.0,1.0
2016-07-13,15.67,15.74,15.3801,15.48,67255,15.67,15.74,15.3801,15.48,67255,0.0,1.0
2016-07-14,15.9,16.35,15.69,15.76,55256,15.9,16.35,15.69,15.76,55256,0.0,1.0
2016-07-15,15.97,16.1,15.7801,16.03,170915,15.97,16.1,15.7801,16.03,170915,0.0,1.0
2016-07-18,16.45,16.51,15.94,15.94,186604,16.45,16.51,15.94,15.94,186604,0.0,1.0
2016-07-19,16.23,16.6699,16.22,16.34,36533,16.23,16.6699,16.22,16.34,36533,0.0,1.0
2016-07-20,16.37,16.68,16.05,16.3,43564,16.37,16.68,16.05,16.3,43564,0.0,1.0
2016-07-21,16.31,16.75,16.19,16.36,16508,16.31,16.75,16.19,16.36,16508,0.0,1.0
2016-07-22,16.54,16.61,16.16,16.25,32051,16.54,16.61,16.16,16.25,32051,0.0,1.0
2016-07-25,16.4,16.84,16.34,16.46,17608,16.4,16.84,16.34,16.46,17608,0.0,1.0
2016-07-26,16.84,17.53,16.3201,16.44,83740,16.84,17.53,16.3201,16.44,83740,0.0,1.0
2016-07-27,16.65,17.12,16.55,16.84,72358,16.65,17.12,16.55,16.84,72358,0.0,1.0
2016-07-28,16.75,17.0,16.3,16.61,76498,16.75,17.0,16.3,16.61,76498,0.0,1.0
2016-07-29,16.42,16.78,16.28,16.72,112414,16.42,16.78,16.28,16.72,112414,0.0,1.0
2016-08-01,16.43,16.65,16.3,16.42,86789,16.43,16.65,16.3,16.42,86789,0.0,1.0
2016-08-02,16.0,16.45,16.0,16.45,39279,16.0,16.45,16.0,16.45,39279,0.0,1.0
2016-08-03,16.13,16.2,15.63,15.93,61549,16.13,16.2,15.63,15.93,61549,0.0,1.0
2016-08-04,16.08,16.29,15.95,15.95,39407,16.08,16.29,15.95,15.95,39407,0.0,1.0
2016-08-05,16.2,16.4111,16.15,16.15,28116,16.2,16.4111,16.15,16.15,28116,0.0,1.0
2016-08-08,16.33,16.44,16.045,16.31,64217,16.33,16.44,16.045,16.31,64217,0.0,1.0
2016-08-09,16.3,16.43,15.92,16.35,63379,16.3,16.43,15.92,16.35,63379,0.0,1.0
2016-08-10,16.32,16.43,16.23,16.24,15394,16.32,16.43,16.23,16.24,15394,0.0,1.0
2016-08-11,16.3,16.38,16.14,16.31,25896,16.3,16.38,16.14,16.31,25896,0.0,1.0
2016-08-12,16.26,16.35,16.08,16.27,18404,16.26,16.35,16.08,16.27,18404,0.0,1.0
2016-08-15,16.08,16.27,16.04,16.27,20578,16.08,16.27,16.04,16.27,20578,0.0,1.0
2016-08-16,15.96,16.06,15.84,16.035,31376,15.96,16.06,15.84,16.035,31376,0.0,1.0
2016-08-17,16.13,16.15,15.62,15.91,15285,16.13,16.15,15.62,15.91,15285,0.0,1.0
2016-08-18,16.12,16.17,15.88,16.17,26301,16.12,16.17,15.88,16.17,26301,0.0,1.0
2016-08-19,16.15,16.31,15.945,16.07,47914,16.15,16.31,15.945,16.07,47914,0.0,1.0
2016-08-22,16.41,16.59,16.08,16.13,84579,16.41,16.59,16.08,16.13,84579,0.0,1.0
2016-08-23,16.41,16.52,16.4,16.46,26827,16.41,16.52,16.4,16.46,26827,0.0,1.0
2016-08-24,16.39,16.43,16.33,16.41,23874,16.39,16.43,16.33,16.41,23874,0.0,1.0
2016-08-25,16.4,16.4,16.3,16.4,7025,16.4,16.4,16.3,16.4,7025,0.0,1.0
2016-08-26,16.36,16.4,16.3,16.4,6050,16.36,16.4,16.3,16.4,6050,0.0,1.0
2016-08-29,16.31,16.4,16.2101,16.28,48801,16.31,16.4,16.2101,16.28,48801,0.0,1.0
2016-08-30,16.38,16.4,16.192,16.39,10564,16.38,16.4,16.192,16.39,10564,0.0,1.0
2016-08-31,16.24,16.4,16.08,16.4,17609,16.24,16.4,16.08,16.4,17609,0.0,1.0
2016-09-01,16.17,16.39,15.99,16.095,24361,16.17,16.39,15.99,16.095,24361,0.0,1.0
2016-09-02,16.22,16.35,16.0301,16.25,14082,16.22,16.35,16.0301,16.25,14082,0.0,1.0
2016-09-06,16.33,16.4,16.05,16.27,27412,16.33,16.4,16.05,16.27,27412,0.0,1.0
2016-09-07,16.35,16.4,16.18,16.33,17104,16.35,16.4,16.18,16.33,17104,0.0,1.0
2016-09-08,16.34,16.4,16.26,16.3244,13586,16.34,16.4,16.26,16.3244,13586,0.0,1.0
2016-09-09,15.89,16.27,15.87,16.26,29202,15.89,16.27,15.87,16.26,29202,0.0,1.0
2016-09-12,16.03,16.24,15.88,16.09,12663,16.03,16.24,15.88,16.09,12663,0.0,1.0
2016-09-13,15.8,16.0,15.62,15.89,13578,15.8,16.0,15.62,15.89,13578,0.0,1.0
2016-09-14,15.92,16.02,15.72,15.98,18629,15.92,16.02,15.72,15.98,18629,0.0,1.0
2016-09-15,16.11,16.27,15.85,16.0,23200,16.11,16.27,15.85,16.0,23200,0.0,1.0
2016-09-16,16.13,16.215,15.69,16.21,47984,16.13,16.215,15.69,16.21,47984,0.0,1.0
2016-09-19,15.83,16.2,15.775,16.11,14482,15.83,16.2,15.775,16.11,14482,0.0,1.0
2016-09-20,16.11,16.31,15.44,15.84,47941,16.11,16.31,15.44,15.84,47941,0.0,1.0
2016-09-21,16.44,16.59,16.07,16.14,60764,16.44,16.59,16.07,16.14,60764,0.0,1.0
2016-09-22,16.45,16.71,16.4,16.44,59451,16.45,16.71,16.4,16.44,59451,0.0,1.0
2016-09-23,16.46,16.5295,16.36,16.36,74484,16.46,16.5295,16.36,16.36,74484,0.0,1.0
2016-09-26,16.54,16.65,16.38,16.38,32731,16.54,16.65,16.38,16.38,32731,0.0,1.0
2016-09-27,16.98,17.01,16.5399,16.54,43218,16.98,17.01,16.5399,16.54,43218,0.0,1.0
2016-09-28,17.14,17.25,16.82,16.82,31805,17.14,17.25,16.82,16.82,31805,0.0,1.0
2016-09-29,17.31,17.37,17.11,17.11,28373,17.31,17.37,17.11,17.11,28373,0.0,1.0
2016-09-30,17.81,17.9,17.28,17.28,43072,17.81,17.9,17.28,17.28,43072,0.0,1.0
2016-10-03,17.85,17.95,17.685,17.95,46814,17.85,17.95,17.685,17.95,46814,0.0,1.0
2016-10-04,17.73,17.83,17.64,17.83,26129,17.73,17.83,17.64,17.83,26129,0.0,1.0
2016-10-05,17.87,17.92,17.69,17.74,20052,17.87,17.92,17.69,17.74,20052,0.0,1.0
2016-10-06,17.9,18.1299,17.75,17.8,60972,17.9,18.1299,17.75,17.8,60972,0.0,1.0
2016-10-07,17.82,17.9042,17.58,17.84,52788,17.82,17.9042,17.58,17.84,52788,0.0,1.0
2016-10-10,18.2,18.205,17.8,17.8,60967,18.2,18.205,17.8,17.8,60967,0.0,1.0
2016-10-11,18.2,18.3,18.15,18.15,35839,18.2,18.3,18.15,18.15,35839,0.0,1.0
2016-10-12,18.3,18.35,18.05,18.05,20796,18.3,18.35,18.05,18.05,20796,0.0,1.0
2016-10-13,17.85,18.1,17.753,18.1,46513,17.85,18.1,17.753,18.1,46513,0.0,1.0
2016-10-14,18.05,18.1,17.5,17.65,41610,18.05,18.1,17.5,17.65,41610,0.0,1.0
2016-10-17,18.0,18.05,17.9,17.9,10990,18.0,18.05,17.9,17.9,10990,0.0,1.0
2016-10-18,18.05,18.2,17.95,18.0,19739,18.05,18.2,17.95,18.0,19739,0.0,1.0
2016-10-19,18.25,18.35,18.05,18.1,55921,18.25,18.35,18.05,18.1,55921,0.0,1.0
2016-10-20,18.35,18.4,18.2,18.2,30440,18.35,18.4,18.2,18.2,30440,0.0,1.0
2016-10-21,18.3,18.4,18.15,18.15,30399,18.3,18.4,18.15,18.15,30399,0.0,1.0
2016-10-24,18.45,18.45,18.35,18.4,19128,18.45,18.45,18.35,18.4,19128,0.0,1.0
2016-10-25,18.55,18.55,18.4,18.4,23748,18.55,18.55,18.4,18.4,23748,0.0,1.0
2016-10-26,18.35,18.675,18.3,18.4,62544,18.35,18.675,18.3,18.4,62544,0.0,1.0
2016-10-27,18.3,18.4,18.2,18.4,36131,18.3,18.4,18.2,18.4,36131,0.0,1.0
2016-10-28,18.2,18.35,18.15,18.35,14600,18.2,18.35,18.15,18.35,14600,0.0,1.0
2016-10-31,18.3,18.3,18.15,18.3,26600,18.3,18.3,18.15,18.3,26600,0.0,1.0
2016-11-01,17.85,18.35,17.8,18.35,23873,17.85,18.35,17.8,18.35,23873,0.0,1.0
2016-11-02,18.0,18.15,17.9,18.15,20995,18.0,18.15,17.9,18.15,20995,0.0,1.0
2016-11-03,18.0,18.25,18.0,18.05,16273,18.0,18.25,18.0,18.05,16273,0.0,1.0
2016-11-04,18.0,18.2,17.85,18.05,26052,18.0,18.2,17.85,18.05,26052,0.0,1.0
2016-11-07,18.35,18.4,18.05,18.3,27239,18.35,18.4,18.05,18.3,27239,0.0,1.0
2016-11-08,18.25,18.35,18.05,18.35,13206,18.25,18.35,18.05,18.35,13206,0.0,1.0
2016-11-09,18.45,18.6,17.6,18.05,107146,18.45,18.6,17.6,18.05,107146,0.0,1.0
2016-11-10,17.95,18.55,17.95,18.25,77731,17.95,18.55,17.95,18.25,77731,0.0,1.0
2016-11-11,18.8,18.8,17.85,17.85,94021,18.8,18.8,17.85,17.85,94021,0.0,1.0
2016-11-14,19.05,19.1,18.8,18.8,59322,19.05,19.1,18.8,18.8,59322,0.0,1.0
2016-11-15,19.55,19.75,19.0,19.05,100633,19.55,19.75,19.0,19.05,100633,0.0,1.0
2016-11-16,19.75,19.95,19.55,19.55,53386,19.75,19.95,19.55,19.55,53386,0.0,1.0
2016-11-17,20.2,20.3,19.85,19.85,74510,20.2,20.3,19.85,19.85,74510,0.0,1.0
2016-11-18,20.7,20.7,20.25,20.25,76311,20.7,20.7,20.25,20.25,76311,0.0,1.0
2016-11-21,21.5,21.6,20.8,21.0,105078,21.5,21.6,20.8,21.0,105078,0.0,1.0
2016-11-22,22.0,22.45,21.5,21.5,96998,22.0,22.45,21.5,21.5,96998,0.0,1.0
2016-11-23,21.35,22.0,21.3,22.0,70469,21.35,22.0,21.3,22.0,70469,0.0,1.0
2016-11-25,21.35,21.55,21.16,21.2,82286,21.35,21.55,21.16,21.2,82286,0.0,1.0
2016-11-28,21.3,21.45,21.2,21.25,38788,21.3,21.45,21.2,21.25,38788,0.0,1.0
2016-11-29,20.95,21.425,20.95,21.35,36825,20.95,21.425,20.95,21.35,36825,0.0,1.0
2016-11-30,20.8,21.1,20.75,21.0,32944,20.8,21.1,20.75,21.0,32944,0.0,1.0
2016-12-01,20.85,21.0,20.675,20.75,33154,20.85,21.0,20.675,20.75,33154,0.0,1.0
2016-12-02,20.75,20.9,20.7,20.9,21175,20.75,20.9,20.7,20.9,21175,0.0,1.0
2016-12-05,20.85,20.95,20.7,20.8,35938,20.85,20.95,20.7,20.8,35938,0.0,1.0
2016-12-06,20.85,20.95,20.75,20.95,34454,20.85,20.95,20.75,20.95,34454,0.0,1.0
2016-12-07,20.65,20.85,20.65,20.85,55219,20.65,20.85,20.65,20.85,55219,0.0,1.0
2016-12-08,20.95,21.0,20.7,20.75,49535,20.95,21.0,20.7,20.75,49535,0.0,1.0
2016-12-09,20.95,21.25,20.5,20.95,77357,20.95,21.25,20.5,20.95,77357,0.0,1.0
2016-12-12,20.9,21.2741,20.75,20.85,33712,20.9,21.2741,20.75,20.85,33712,0.0,1.0
2016-12-13,20.95,21.15,20.8,20.9,55124,20.95,21.15,20.8,20.9,55124,0.0,1.0
2016-12-14,20.8,21.05,20.8,20.9,22392,20.8,21.05,20.8,20.9,22392,0.0,1.0
2016-12-15,20.75,21.0,20.6,20.85,69710,20.75,21.0,20.6,20.85,69710,0.0,1.0
2016-12-16,20.8,20.9,20.625,20.8,72703,20.8,20.9,20.625,20.8,72703,0.0,1.0
2016-12-19,20.85,20.95,20.85,20.9,22084,20.85,20.95,20.85,20.9,22084,0.0,1.0
2016-12-20,20.9,21.05,20.75,21.05,38825,20.9,21.05,20.75,21.05,38825,0.0,1.0
2016-12-21,20.85,21.05,20.7,20.9,37760,20.85,21.05,20.7,20.9,37760,0.0,1.0
2016-12-22,20.9,20.9,20.7,20.85,59225,20.9,20.9,20.7,20.85,59225,0.0,1.0
2016-12-23,20.75,21.1,20.7,20.9,16977,20.75,21.1,20.7,20.9,16977,0.0,1.0
2016-12-27,20.85,21.05,20.7829,20.85,16494,20.85,21.05,20.7829,20.85,16494,0.0,1.0
2016-12-28,20.35,20.45,20.1,20.35,46716,20.35,20.45,20.1,20.35,46716,0.0,1.0
2016-12-29,20.15,20.5,20.05,20.3,25126,20.15,20.5,20.05,20.3,25126,0.0,1.0
2016-12-30,20.15,20.25,20.05,20.2,20352,20.15,20.25,20.05,20.2,20352,0.0,1.0
2017-01-03,20.55,20.7,20.2,20.45,38745,20.55,20.7,20.2,20.45,38745,0.0,1.0
2017-01-04,20.35,20.8,20.1,20.65,42665,20.35,20.8,20.1,20.65,42665,0.0,1.0
2017-01-05,19.9,20.5,19.45,20.35,97665,19.9,20.5,19.45,20.35,97665,0.0,1.0
2017-01-06,19.05,20.15,18.6,19.95,128323,19.05,20.15,18.6,19.95,128323,0.0,1.0
2017-01-09,18.55,19.1,18.5,19.1,83463,18.55,19.1,18.5,19.1,83463,0.0,1.0
2017-01-10,18.95,19.0,18.6,18.895,54897,18.95,19.0,18.6,18.895,54897,0.0,1.0
2017-01-11,19.25,19.55,18.8,18.8,54451,19.25,19.55,18.8,18.8,54451,0.0,1.0
2017-01-12,18.5,19.15,18.35,19.15,66045,18.5,19.15,18.35,19.15,66045,0.0,1.0
2017-01-13,18.0,19.0,17.95,18.6,75406,18.0,19.0,17.95,18.6,75406,0.0,1.0
2017-01-17,17.35,18.25,17.3,17.95,96980,17.35,18.25,17.3,17.95,96980,0.0,1.0
2017-01-18,17.3,17.45,16.95,17.45,140766,17.3,17.45,16.95,17.45,140766,0.0,1.0
2017-01-19,17.2,17.5,17.125,17.2,60725,17.2,17.5,17.125,17.2,60725,0.0,1.0
2017-01-20,17.6,17.95,17.15,17.15,112397,17.6,17.95,17.15,17.15,112397,0.0,1.0
2017-01-23,17.65,17.8,17.5,17.5,62721,17.65,17.8,17.5,17.5,62721,0.0,1.0
2017-01-24,18.15,18.3,17.75,17.8,53495,18.15,18.3,17.75,17.8,53495,0.0,1.0
2017-01-25,17.85,18.6,17.8,18.55,55292,17.85,18.6,17.8,18.55,55292,0.0,1.0
2017-01-26,17.5,17.9206,17.5,17.85,33329,17.5,17.9206,17.5,17.85,33329,0.0,1.0
2017-01-27,17.6,17.65,17.4,17.55,34642,17.6,17.65,17.4,17.55,34642,0.0,1.0
2017-01-30,17.45,17.65,17.4,17.55,37806,17.45,17.65,17.4,17.55,37806,0.0,1.0
2017-01-31,17.5,17.55,17.3,17.4,57840,17.5,17.55,17.3,17.4,57840,0.0,1.0
2017-02-01,17.6,17.8,17.4,17.65,67933,17.6,17.8,17.4,17.65,67933,0.0,1.0
2017-02-02,17.4,17.7,17.35,17.55,69691,17.4,17.7,17.35,17.55,69691,0.0,1.0
2017-02-03,17.7,17.7,17.35,17.5,37359,17.7,17.7,17.35,17.5,37359,0.0,1.0
2017-02-06,17.45,17.65,17.4,17.6,49942,17.45,17.65,17.4,17.6,49942,0.0,1.0
2017-02-07,17.65,17.8,17.4,17.6,50134,17.65,17.8,17.4,17.6,50134,0.0,1.0
2017-02-08,17.5,17.7,17.2,17.6,41218,17.5,17.7,17.2,17.6,41218,0.0,1.0
2017-02-09,17.5,17.75,17.3,17.55,55368,17.5,17.75,17.3,17.55,55368,0.0,1.0
2017-02-10,17.7,17.75,17.5,17.55,18524,17.7,17.75,17.5,17.55,18524,0.0,1.0
2017-02-13,17.8,17.8,17.5,17.75,34274,17.8,17.8,17.5,17.75,34274,0.0,1.0
2017-02-14,17.75,17.8,17.5,17.65,39545,17.75,17.8,17.5,17.65,39545,0.0,1.0
2017-02-15,18.0,18.05,17.5,17.6,46546,18.0,18.05,17.5,17.6,46546,0.0,1.0
2017-02-16,18.0,18.1,17.85,17.95,25175,18.0,18.1,17.85,17.95,25175,0.0,1.0
2017-02-17,17.9,18.0,17.85,17.85,24488,17.9,18.0,17.85,17.85,24488,0.0,1.0
2017-02-21,17.75,17.95,17.55,17.95,29377,17.75,17.95,17.55,17.95,29377,0.0,1.0
2017-02-22,17.95,17.95,17.75,17.75,29781,17.95,17.95,17.75,17.75,29781,0.0,1.0
2017-02-23,18.15,18.25,17.9,17.95,27379,18.15,18.25,17.9,17.95,27379,0.0,1.0
2017-02-24,18.3,18.4,18.0,18.0,18517,18.3,18.4,18.0,18.0,18517,0.0,1.0
2017-02-27,18.8,18.8,18.3,18.3,43260,18.8,18.8,18.3,18.3,43260,0.0,1.0
2017-02-28,17.95,18.75,17.85,18.75,61447,17.95,18.75,17.85,18.75,61447,0.0,1.0
2017-03-01,18.0,18.35,17.9,18.15,37189,18.0,18.35,17.9,18.15,37189,0.0,1.0
2017-03-02,17.8,18.05,17.7,17.9,26004,17.8,18.05,17.7,17.9,26004,0.0,1.0
2017-03-03,17.5,17.95,17.45,17.8,24346,17.5,17.95,17.45,17.8,24346,0.0,1.0
2017-03-06,17.25,17.4,17.0,17.35,41681,17.25,17.4,17.0,17.35,41681,0.0,1.0
2017-03-07,17.0,17.35,17.0,17.3,26301,17.0,17.35,17.0,17.3,26301,0.0,1.0
2017-03-08,17.0,17.2,16.8,17.0,40934,17.0,17.2,16.8,17.0,40934,0.0,1.0
2017-03-09,16.95,17.3,16.9,17.05,21015,16.95,17.3,16.9,17.05,21015,0.0,1.0
2017-03-10,16.9,17.05,16.75,17.05,23792,16.9,17.05,16.75,17.05,23792,0.0,1.0
2017-03-13,17.0,17.05,16.75,16.85,19449,17.0,17.05,16.75,16.85,19449,0.0,1.0
2017-03-14,16.8,17.15,16.6,16.9,15566,16.8,17.15,16.6,16.9,15566,0.0,1.0
2017-03-15,17.0,17.15,16.8,17.15,34140,17.0,17.15,16.8,17.15,34140,0.0,1.0
2017-03-16,17.1,17.2,16.95,17.1,18269,17.1,17.2,16.95,17.1,18269,0.0,1.0
2017-03-17,17.0,17.3,16.95,17.05,67426,17.0,17.3,16.95,17.05,67426,0.0,1.0
2017-03-20,16.65,17.15,16.6,17.0,24331,16.65,17.15,16.6,17.0,24331,0.0,1.0
2017-03-21,16.55,16.75,16.27,16.7,78657,16.55,16.75,16.27,16.7,78657,0.0,1.0
2017-03-22,16.25,17.2,16.23,16.75,209003,16.25,17.2,16.23,16.75,209003,0.0,1.0
2017-03-23,16.45,16.7,16.25,16.45,100980,16.45,16.7,16.25,16.45,100980,0.0,1.0
2017-03-24,16.05,16.5,15.8,16.45,61482,16.05,16.5,15.8,16.45,61482,0.0,1.0
2017-03-27,16.15,16.2,15.2,15.75,83613,16.15,16.2,15.2,15.75,83613,0.0,1.0
2017-03-28,16.85,16.9,15.9,16.05,69115,16.85,16.9,15.9,16.05,69115,0.0,1.0
2017-03-29,15.95,16.9,15.95,16.75,104866,15.95,16.9,15.95,16.75,104866,0.0,1.0
2017-03-30,16.05,16.15,15.75,16.05,125747,16.05,16.15,15.75,16.05,125747,0.0,1.0
2017-03-31,20.2,20.35,16.65,16.85,461600,20.2,20.35,16.65,16.85,461600,0.0,1.0
2017-04-03,20.95,21.2,20.35,20.35,252755,20.95,21.2,20.35,20.35,252755,0.0,1.0
2017-04-04,20.6,21.15,20.25,20.35,104935,20.6,21.15,20.25,20.35,104935,0.0,1.0
2017-04-05,20.75,21.15,20.4,20.65,74828,20.75,21.15,20.4,20.65,74828,0.0,1.0
2017-04-06,20.65,20.7,20.15,20.7,63300,20.65,20.7,20.15,20.7,63300,0.0,1.0
2017-04-07,20.9,21.25,20.41,20.55,83548,20.9,21.25,20.41,20.55,83548,0.0,1.0
2017-04-10,20.65,21.4,20.55,21.0,102426,20.65,21.4,20.55,21.0,102426,0.0,1.0
2017-04-11,21.15,21.3,20.55,20.6,98500,21.15,21.3,20.55,20.6,98500,0.0,1.0
2017-04-12,20.95,21.1,20.45,21.1,56500,20.95,21.1,20.45,21.1,56500,0.0,1.0
2017-04-13,20.65,21.05,20.5,20.95,62287,20.65,21.05,20.5,20.95,62287,0.0,1.0
2017-04-17,20.8,21.2,20.7,20.8,40267,20.8,21.2,20.7,20.8,40267,0.0,1.0
2017-04-18,20.9,21.15,20.2,20.8,47344,20.9,21.15,20.2,20.8,47344,0.0,1.0
2017-04-19,21.05,21.15,20.83,21.0,33004,21.05,21.15,20.83,21.0,33004,0.0,1.0
2017-04-20,21.55,21.65,20.95,21.15,74373,21.55,21.65,20.95,21.15,74373,0.0,1.0
2017-04-21,20.8,21.45,20.75,21.45,64164,20.8,21.45,20.75,21.45,64164,0.0,1.0
2017-04-24,21.4,21.6,20.8,21.05,103670,21.4,21.6,20.8,21.05,103670,0.0,1.0
2017-04-25,21.55,21.7,21.2,21.6,24989,21.55,21.7,21.2,21.6,24989,0.0,1.0
2017-04-26,22.1,22.3,21.65,21.65,123899,22.1,22.3,21.65,21.65,123899,0.0,1.0
2017-04-27,21.5,22.3,21.35,22.05,50793,21.5,22.3,21.35,22.05,50793,0.0,1.0
2017-04-28,21.25,21.6,21.0,21.45,65260,21.25,21.6,21.0,21.45,65260,0.0,1.0
2017-05-01,21.2,21.35,20.8,21.2,39897,21.2,21.35,20.8,21.2,39897,0.0,1.0
2017-05-02,21.2,21.35,21.0,21.2,35374,21.2,21.35,21.0,21.2,35374,0.0,1.0
2017-05-03,20.9,21.15,20.55,21.15,39915,20.9,21.15,20.55,21.15,39915,0.0,1.0
2017-05-04,20.95,21.2,20.8,21.05,20300,20.95,21.2,20.8,21.05,20300,0.0,1.0
2017-05-05,21.05,21.15,20.7,21.1,27200,21.05,21.15,20.7,21.1,27200,0.0,1.0
2017-05-08,21.05,21.35,20.8,21.1,29255,21.05,21.35,20.8,21.1,29255,0.0,1.0
2017-05-09,21.1,21.2,20.95,21.15,26228,21.1,21.2,20.95,21.15,26228,0.0,1.0
2017-05-10,21.35,21.55,21.0,21.0,39005,21.35,21.55,21.0,21.0,39005,0.0,1.0
2017-05-11,21.25,21.35,20.9,21.1,31297,21.25,21.35,20.9,21.1,31297,0.0,1.0
2017-05-12,20.7,21.25,20.65,21.25,23060,20.7,21.25,20.65,21.25,23060,0.0,1.0
2017-05-15,20.9,20.95,20.6,20.8,26329,20.9,20.95,20.6,20.8,26329,0.0,1.0
2017-05-16,20.9,21.05,20.55,20.85,21746,20.9,21.05,20.55,20.85,21746,0.0,1.0
2017-05-17,20.5,20.7,20.5,20.6,27531,20.5,20.7,20.5,20.6,27531,0.0,1.0
2017-05-18,20.4,20.55,20.05,20.5,38556,20.4,20.55,20.05,20.5,38556,0.0,1.0
2017-05-19,20.4,20.75,20.15,20.4,35540,20.4,20.75,20.15,20.4,35540,0.0,1.0
2017-05-22,20.3,20.55,20.25,20.55,17956,20.3,20.55,20.25,20.55,17956,0.0,1.0
2017-05-23,20.0,20.3,19.95,20.3,24976,20.0,20.3,19.95,20.3,24976,0.0,1.0
2017-05-24,20.05,20.15,19.95,20.0,22607,20.05,20.15,19.95,20.0,22607,0.0,1.0
2017-05-25,19.7,19.95,19.7,19.95,24960,19.7,19.95,19.7,19.95,24960,0.0,1.0
2017-05-26,20.5,20.55,19.4,19.75,35201,20.5,20.55,19.4,19.75,35201,0.0,1.0
2017-05-30,19.8,20.35,19.8,20.3,15610,19.8,20.35,19.8,20.3,15610,0.0,1.0
2017-05-31,19.75,19.9,19.3,19.9,66591,19.75,19.9,19.3,19.9,66591,0.0,1.0
2017-06-01,20.7,20.7,19.75,19.9,40471,20.7,20.7,19.75,19.9,40471,0.0,1.0
2017-06-02,20.2,21.1,20.05,20.75,42852,20.2,21.1,20.05,20.75,42852,0.0,1.0
2017-06-05,20.15,20.25,20.05,20.25,23252,20.15,20.25,20.05,20.25,23252,0.0,1.0
2017-06-06,19.85,20.1,19.55,20.05,21409,19.85,20.1,19.55,20.05,21409,0.0,1.0
2017-06-07,19.9,19.9,19.7,19.85,25815,19.9,19.9,19.7,19.85,25815,0.0,1.0
2017-06-08,20.15,20.3,19.75,19.75,18796,20.15,20.3,19.75,19.75,18796,0.0,1.0
2017-06-09,20.6,20.65,20.05,20.25,18710,20.6,20.65,20.05,20.25,18710,0.0,1.0
2017-06-12,20.8,21.1,20.55,20.65,25794,20.8,21.1,20.55,20.65,25794,0.0,1.0
2017-06-13,20.6,20.75,20.55,20.75,11799,20.6,20.75,20.55,20.75,11799,0.0,1.0
2017-06-14,20.5,20.6,20.15,20.55,126641,20.5,20.6,20.15,20.55,126641,0.0,1.0
2017-06-15,20.55,20.75,20.35,20.45,21551,20.55,20.75,20.35,20.45,21551,0.0,1.0
2017-06-16,20.25,20.4,20.15,20.35,38987,20.25,20.4,20.15,20.35,38987,0.0,1.0
2017-06-19,20.1,20.4,20.0,20.4,21895,20.1,20.4,20.0,20.4,21895,0.0,1.0
2017-06-20,19.8,20.15,19.75,20.1,25111,19.8,20.15,19.75,20.1,25111,0.0,1.0
2017-06-21,19.75,20.2,19.75,20.0,35142,19.75,20.2,19.75,20.0,35142,0.0,1.0
2017-06-22,19.75,19.9,19.6,19.65,30222,19.75,19.9,19.6,19.65,30222,0.0,1.0
2017-06-23,19.65,20.0,19.45,19.75,71074,19.65,20.0,19.45,19.75,71074,0.0,1.0
2017-06-26,20.2,20.2,19.7,19.7,22219,20.2,20.2,19.7,19.7,22219,0.0,1.0
2017-06-27,20.75,20.75,20.1,20.2,75850,20.75,20.75,20.1,20.2,75850,0.0,1.0
2017-06-28,20.95,20.95,20.55,20.8,23409,20.95,20.95,20.55,20.8,23409,0.0,1.0
2017-06-29,20.7,21.05,20.2,21.05,86072,20.7,21.05,20.2,21.05,86072,0.0,1.0
2017-06-30,19.3,21.0,18.7,19.25,178182,19.3,21.0,18.7,19.25,178182,0.0,1.0
2017-07-03,19.65,19.7,19.2,19.3,24448,19.65,19.7,19.2,19.3,24448,0.0,1.0
2017-07-05,19.15,19.65,19.05,19.65,59459,19.15,19.65,19.05,19.65,59459,0.0,1.0
2017-07-06,18.9,19.25,18.655,18.95,89903,18.9,19.25,18.655,18.95,89903,0.0,1.0
2017-07-07,19.1,19.2,18.85,19.0,37733,19.1,19.2,18.85,19.0,37733,0.0,1.0
2017-07-10,19.0,19.35,18.85,19.0,34849,19.0,19.35,18.85,19.0,34849,0.0,1.0
2017-07-11,18.85,19.05,18.65,18.85,39370,18.85,19.05,18.65,18.85,39370,0.0,1.0
2017-07-12,19.1,19.55,18.75,18.9,55885,19.1,19.55,18.75,18.9,55885,0.0,1.0
2017-07-13,19.1,19.15,18.85,19.1,40727,19.1,19.15,18.85,19.1,40727,0.0,1.0
2017-07-14,19.05,19.15,18.7,19.05,70593,19.05,19.15,18.7,19.05,70593,0.0,1.0
2017-07-17,18.8,19.4,18.8,18.9,58975,18.8,19.4,18.8,18.9,58975,0.0,1.0
2017-07-18,18.45,18.85,17.95,18.7,58384,18.45,18.85,17.95,18.7,58384,0.0,1.0
2017-07-19,18.3,18.8,18.2,18.4,57451,18.3,18.8,18.2,18.4,57451,0.0,1.0
2017-07-20,18.5,18.65,18.2,18.3,78636,18.5,18.65,18.2,18.3,78636,0.0,1.0
2017-07-21,18.5,18.75,18.4,18.7,64685,18.5,18.75,18.4,18.7,64685,0.0,1.0
2017-07-24,18.3,18.45,18.25,18.45,18846,18.3,18.45,18.25,18.45,18846,0.0,1.0
2017-07-25,18.35,18.55,18.15,18.3,27026,18.35,18.55,18.15,18.3,27026,0.0,1.0
2017-07-26,18.35,18.5,18.2,18.35,31174,18.35,18.5,18.2,18.35,31174,0.0,1.0
2017-07-27,17.95,18.4,17.85,18.25,50610,17.95,18.4,17.85,18.25,50610,0.0,1.0
2017-07-28,18.25,18.6,17.9,17.9,66345,18.25,18.6,17.9,17.9,66345,0.0,1.0
2017-07-31,18.65,18.85,18.2,18.35,24097,18.65,18.85,18.2,18.35,24097,0.0,1.0
2017-08-01,18.55,18.7,18.4,18.7,35458,18.55,18.7,18.4,18.7,35458,0.0,1.0
2017-08-02,18.5,18.65,18.4,18.5,20883,18.5,18.65,18.4,18.5,20883,0.0,1.0
2017-08-03,17.95,18.65,17.9,18.5,53760,17.95,18.65,17.9,18.5,53760,0.0,1.0
2017-08-04,18.0,18.35,17.75,18.35,48757,18.0,18.35,17.75,18.35,48757,0.0,1.0
2017-08-07,17.5,18.05,17.35,18.05,51711,17.5,18.05,17.35,18.05,51711,0.0,1.0
2017-08-08,17.95,18.4,17.55,17.55,37281,17.95,18.4,17.55,17.55,37281,0.0,1.0
2017-08-09,18.05,18.3,17.85,17.85,34438,18.05,18.3,17.85,17.85,34438,0.0,1.0
2017-08-10,17.9,18.05,17.6,17.95,45364,17.9,18.05,17.6,17.95,45364,0.0,1.0
2017-08-11,17.55,17.95,17.5,17.95,42522,17.55,17.95,17.5,17.95,42522,0.0,1.0
2017-08-14,18.0,18.15,17.6,17.65,13478,18.0,18.15,17.6,17.65,13478,0.0,1.0
2017-08-15,17.9,18.15,17.65,18.0,23275,17.9,18.15,17.65,18.0,23275,0.0,1.0
2017-08-16,17.9,18.1,17.85,18.0,23349,17.9,18.1,17.85,18.0,23349,0.0,1.0
2017-08-17,17.75,18.05,17.75,17.85,29687,17.75,18.05,17.75,17.85,29687,0.0,1.0
2017-08-18,17.75,18.18,17.5,17.65,80309,17.75,18.18,17.5,17.65,80309,0.0,1.0
2017-08-21,18.1,18.2,17.75,18.0,18330,18.1,18.2,17.75,18.0,18330,0.0,1.0
2017-08-22,18.25,18.35,18.15,18.35,14760,18.25,18.35,18.15,18.35,14760,0.0,1.0
2017-08-23,18.55,18.6,18.15,18.15,38777,18.55,18.6,18.15,18.15,38777,0.0,1.0
2017-08-24,18.5,18.67,18.3,18.3,15068,18.5,18.67,18.3,18.3,15068,0.0,1.0
2017-08-25,18.45,18.8,18.4,18.55,21379,18.45,18.8,18.4,18.55,21379,0.0,1.0
2017-08-28,18.45,18.6,18.15,18.4,184823,18.45,18.6,18.15,18.4,184823,0.0,1.0
2017-08-29,18.4,18.6,18.3,18.4,18788,18.4,18.6,18.3,18.4,18788,0.0,1.0
2017-08-30,18.45,18.6,18.25,18.4,27304,18.45,18.6,18.25,18.4,27304,0.0,1.0
2017-08-31,18.8,19.1,18.5,18.5,39895,18.8,19.1,18.5,18.5,39895,0.0,1.0
2017-09-01,18.75,18.9,18.4,18.9,15461,18.75,18.9,18.4,18.9,15461,0.0,1.0
2017-09-05,18.65,18.9,18.5,18.9,18406,18.65,18.9,18.5,18.9,18406,0.0,1.0
2017-09-06,18.7,18.9,18.5,18.65,40382,18.7,18.9,18.5,18.65,40382,0.0,1.0
2017-09-07,18.7,18.9,18.45,18.65,29383,18.7,18.9,18.45,18.65,29383,0.0,1.0
2017-09-08,18.55,18.8,18.55,18.7,11981,18.55,18.8,18.55,18.7,11981,0.0,1.0
2017-09-11,18.55,18.7,18.45,18.65,10908,18.55,18.7,18.45,18.65,10908,0.0,1.0
2017-09-12,18.5,18.65,18.5,18.55,26641,18.5,18.65,18.5,18.55,26641,0.0,1.0
2017-09-13,18.7,18.85,18.45,18.6,18100,18.7,18.85,18.45,18.6,18100,0.0,1.0
2017-09-14,18.45,18.7,18.35,18.55,11500,18.45,18.7,18.35,18.55,11500,0.0,1.0
2017-09-15,18.5,18.6,18.2,18.5,60381,18.5,18.6,18.2,18.5,60381,0.0,1.0
2017-09-18,18.6,18.7,18.35,18.4,14241,18.6,18.7,18.35,18.4,14241,0.0,1.0
2017-09-19,18.8,18.8,18.35,18.65,29463,18.8,18.8,18.35,18.65,29463,0.0,1.0
2017-09-20,19.0,19.1,18.75,18.75,35663,19.0,19.1,18.75,18.75,35663,0.0,1.0
2017-09-21,19.05,19.1,18.95,18.95,19643,19.05,19.1,18.95,18.95,19643,0.0,1.0
2017-09-22,18.55,19.25,18.45,19.0,29436,18.55,19.25,18.45,19.0,29436,0.0,1.0
2017-09-25,19.2,19.3,18.35,18.35,129286,19.2,19.3,18.35,18.35,129286,0.0,1.0
2017-09-26,19.9,20.3,19.2,19.25,51255,19.9,20.3,19.2,19.25,51255,0.0,1.0
2017-09-27,20.5,20.6,19.7,20.1,25668,20.5,20.6,19.7,20.1,25668,0.0,1.0
2017-09-28,20.6,20.75,20.3,20.45,14511,20.6,20.75,20.3,20.45,14511,0.0,1.0
2017-09-29,20.3,20.8,20.25,20.8,16587,20.3,20.8,20.25,20.8,16587,0.0,1.0
2017-10-02,20.55,20.6,20.15,20.4,20531,20.55,20.6,20.15,20.4,20531,0.0,1.0
2017-10-03,20.6,20.7,20.45,20.7,21004,20.6,20.7,20.45,20.7,21004,0.0,1.0
2017-10-04,20.25,20.6,20.2,20.6,22814,20.25,20.6,20.2,20.6,22814,0.0,1.0
2017-10-05,20.15,20.4,20.1,20.1,16924,20.15,20.4,20.1,20.1,16924,0.0,1.0
2017-10-06,19.7,20.25,19.68,20.05,20301,19.7,20.25,19.68,20.05,20301,0.0,1.0
2017-10-09,19.75,19.85,19.55,19.55,12148,19.75,19.85,19.55,19.55,12148,0.0,1.0
2017-10-10,19.9,19.9,19.6,19.65,11523,19.9,19.9,19.6,19.65,11523,0.0,1.0
2017-10-11,19.95,20.25,19.85,20.25,10526,19.95,20.25,19.85,20.25,10526,0.0,1.0
2017-10-12,19.8,20.2,19.75,19.75,11393,19.8,20.2,19.75,19.75,11393,0.0,1.0
2017-10-13,19.7,19.85,19.5,19.85,17280,19.7,19.85,19.5,19.85,17280,0.0,1.0
2017-10-16,19.65,19.75,19.6,19.65,14061,19.65,19.75,19.6,19.65,14061,0.0,1.0
2017-10-17,19.45,19.7,19.45,19.65,12016,19.45,19.7,19.45,19.65,12016,0.0,1.0
2017-10-18,19.45,19.6,19.4,19.5,66228,19.45,19.6,19.4,19.5,66228,0.0,1.0
2017-10-19,19.35,19.55,19.3,19.35,12198,19.35,19.55,19.3,19.35,12198,0.0,1.0
2017-10-20,19.5,19.65,19.45,19.45,22736,19.5,19.65,19.45,19.45,22736,0.0,1.0
2017-10-23,19.25,19.55,19.1,19.4,20121,19.25,19.55,19.1,19.4,20121,0.0,1.0
2017-10-24,19.25,19.7,19.2,19.55,67664,19.25,19.7,19.2,19.55,67664,0.0,1.0
2017-10-25,19.05,19.4,19.0,19.35,16969,19.05,19.4,19.0,19.35,16969,0.0,1.0
2017-10-26,19.15,19.2,18.95,19.1,11718,19.15,19.2,18.95,19.1,11718,0.0,1.0
2017-10-27,19.75,19.75,19.15,19.15,16183,19.75,19.75,19.15,19.15,16183,0.0,1.0
2017-10-30,19.2,19.85,18.95,19.85,21132,19.2,19.85,18.95,19.85,21132,0.0,1.0
2017-10-31,19.4,19.75,19.15,19.15,18092,19.4,19.75,19.15,19.15,18092,0.0,1.0
2017-11-01,19.05,19.6,18.95,19.6,17388,19.05,19.6,18.95,19.6,17388,0.0,1.0
2017-11-02,19.75,19.75,19.05,19.15,11773,19.75,19.75,19.05,19.15,11773,0.0,1.0
2017-11-03,19.45,19.75,19.35,19.65,17262,19.45,19.75,19.35,19.65,17262,0.0,1.0
2017-11-06,19.1,19.65,19.0,19.5,9415,19.1,19.65,19.0,19.5,9415,0.0,1.0
2017-11-07,19.0,19.1,18.65,19.0,23347,19.0,19.1,18.65,19.0,23347,0.0,1.0
2017-11-08,18.7,19.0,18.55,18.85,23930,18.7,19.0,18.55,18.85,23930,0.0,1.0
2017-11-09,18.75,18.85,18.5,18.5,32388,18.75,18.85,18.5,18.5,32388,0.0,1.0
2017-11-10,20.75,20.95,18.2,18.5,55248,20.75,20.95,18.2,18.5,55248,0.0,1.0
2017-11-13,19.7,20.9,19.6,20.65,60308,19.7,20.9,19.6,20.65,60308,0.0,1.0
2017-11-14,19.25,19.8,19.2,19.5,23105,19.25,19.8,19.2,19.5,23105,0.0,1.0
2017-11-15,19.15,19.3,18.9,19.15,18515,19.15,19.3,18.9,19.15,18515,0.0,1.0
2017-11-16,19.75,19.85,19.4,19.55,21645,19.75,19.85,19.4,19.55,21645,0.0,1.0
2017-11-17,20.15,20.15,19.6,19.7,29604,20.15,20.15,19.6,19.7,29604,0.0,1.0
2017-11-20,19.7,20.0,19.55,20.0,22776,19.7,20.0,19.55,20.0,22776,0.0,1.0
2017-11-21,19.55,20.05,19.45,19.55,29020,19.55,20.05,19.45,19.55,29020,0.0,1.0
2017-11-22,19.35,19.79,19.3,19.79,19969,19.35,19.79,19.3,19.79,19969,0.0,1.0
2017-11-24,19.35,19.55,19.35,19.55,5695,19.35,19.55,19.35,19.55,5695,0.0,1.0
2017-11-27,19.2,19.65,19.2,19.35,17667,19.2,19.65,19.2,19.35,17667,0.0,1.0
2017-11-28,19.9,20.0,19.05,19.3,22509,19.9,20.0,19.05,19.3,22509,0.0,1.0
2017-11-29,20.3,20.7,19.9,19.95,23320,20.3,20.7,19.9,19.95,23320,0.0,1.0
2017-11-30,20.1,20.3,19.8,20.3,33592,20.1,20.3,19.8,20.3,33592,0.0,1.0
2017-12-01,20.2,20.2,19.5,20.05,21385,20.2,20.2,19.5,20.05,21385,0.0,1.0
2017-12-04,20.45,20.55,19.9,20.4,17230,20.45,20.55,19.9,20.4,17230,0.0,1.0
2017-12-05,20.2,20.4,20.0,20.4,17160,20.2,20.4,20.0,20.4,17160,0.0,1.0
2017-12-06,19.9,20.1,19.85,20.1,9875,19.9,20.1,19.85,20.1,9875,0.0,1.0
2017-12-07,19.35,20.1,19.3,20.1,24837,19.35,20.1,19.3,20.1,24837,0.0,1.0
2017-12-08,19.25,19.75,19.25,19.75,17314,19.25,19.75,19.25,19.75,17314,0.0,1.0
2017-12-11,18.4,19.25,18.35,19.25,23290,18.4,19.25,18.35,19.25,23290,0.0,1.0
2017-12-12,18.6,18.75,18.4,18.45,22098,18.6,18.75,18.4,18.45,22098,0.0,1.0
2017-12-13,18.65,18.95,18.6,18.7,21154,18.65,18.95,18.6,18.7,21154,0.0,1.0
2017-12-14,18.1,18.75,18.0,18.5,30867,18.1,18.75,18.0,18.5,30867,0.0,1.0
2017-12-15,19.0,19.3,18.1,18.4,76644,19.0,19.3,18.1,18.4,76644,0.0,1.0
2017-12-18,19.65,20.15,19.325,19.475,27903,19.65,20.15,19.325,19.475,27903,0.0,1.0
2017-12-19,19.5,20.0,19.45,19.525,16719,19.5,20.0,19.45,19.525,16719,0.0,1.0
2017-12-20,20.1,20.3,19.5,20.1,25322,20.1,20.3,19.5,20.1,25322,0.0,1.0
2017-12-21,20.3,20.4,20.0,20.375,15516,20.3,20.4,20.0,20.375,15516,0.0,1.0
2017-12-22,20.45,20.9,20.15,20.6,37599,20.45,20.9,20.15,20.6,37599,0.0,1.0
2017-12-26,19.85,20.5,19.7226,20.45,19031,19.85,20.5,19.7226,20.45,19031,0.0,1.0
2017-12-27,20.55,20.8,19.75,19.8,33183,20.55,20.8,19.75,19.8,33183,0.0,1.0
2017-12-28,20.35,20.9,20.3,20.85,24312,20.35,20.9,20.3,20.85,24312,0.0,1.0
2017-12-29,20.75,20.95,20.45,20.45,44208,20.75,20.95,20.45,20.45,44208,0.0,1.0
2018-01-02,22.35,22.55,20.9,20.95,76031,22.35,22.55,20.9,20.95,76031,0.0,1.0
2018-01-03,21.65,22.75,21.625,22.45,82218,21.65,22.75,21.625,22.45,82218,0.0,1.0
2018-01-04,21.85,22.2,21.45,21.95,117297,21.85,22.2,21.45,21.95,117297,0.0,1.0
2018-01-05,24.8,25.35,24.6,24.7,190261,24.8,25.35,24.6,24.7,190261,0.0,1.0
2018-01-08,26.4,27.5,24.45,24.6,197455,26.4,27.5,24.45,24.6,197455,0.0,1.0
2018-01-09,29.55,29.63,26.5,26.5,207160,29.55,29.63,26.5,26.5,207160,0.0,1.0
2018-01-10,30.0,30.65,29.3,29.55,180287,30.0,30.65,29.3,29.55,180287,0.0,1.0
2018-01-11,30.45,30.65,30.15,30.4,131486,30.45,30.65,30.15,30.4,131486,0.0,1.0
2018-01-12,30.45,31.1,30.05,30.05,211441,30.45,31.1,30.05,30.05,211441,0.0,1.0
2018-01-16,29.05,31.2,28.95,30.7,111469,29.05,31.2,28.95,30.7,111469,0.0,1.0
2018-01-17,29.25,29.8,28.9,29.25,85784,29.25,29.8,28.9,29.25,85784,0.0,1.0
2018-01-18,29.55,30.0,29.05,29.05,95979,29.55,30.0,29.05,29.05,95979,0.0,1.0
2018-01-19,30.0,30.725,28.85,29.0,258956,30.0,30.725,28.85,29.0,258956,0.0,1.0
2018-01-22,30.45,30.9,29.75,29.75,78060,30.45,30.9,29.75,29.75,78060,0.0,1.0
2018-01-23,30.35,30.65,29.9,30.5,75228,30.35,30.65,29.9,30.5,75228,0.0,1.0
2018-01-24,30.1,30.5,29.8,30.15,84890,30.1,30.5,29.8,30.15,84890,0.0,1.0
2018-01-25,30.4,30.5,29.655,30.2,52036,30.4,30.5,29.655,30.2,52036,0.0,1.0
2018-01-26,30.0,30.845,29.9,30.4,51644,30.0,30.845,29.9,30.4,51644,0.0,1.0
2018-01-29,29.35,30.0,29.2,29.85,57222,29.35,30.0,29.2,29.85,57222,0.0,1.0
2018-01-30,29.5,29.9,29.25,29.25,67241,29.5,29.9,29.25,29.25,67241,0.0,1.0
2018-01-31,28.8,29.75,28.65,29.75,73150,28.8,29.75,28.65,29.75,73150,0.0,1.0
2018-02-01,28.3,28.85,27.85,28.8,108545,28.3,28.85,27.85,28.8,108545,0.0,1.0
2018-02-02,27.4,28.05,27.0,28.0,119822,27.4,28.05,27.0,28.0,119822,0.0,1.0
2018-02-05,26.95,27.45,26.85,27.0,87495,26.95,27.45,26.85,27.0,87495,0.0,1.0
2018-02-06,26.8,27.55,26.3,26.3,79016,26.8,27.55,26.3,26.3,79016,0.0,1.0
2018-02-07,27.0,27.0,26.45,26.8,54945,27.0,27.0,26.45,26.8,54945,0.0,1.0
2018-02-08,26.35,27.2,26.25,26.95,82175,26.35,27.2,26.25,26.95,82175,0.0,1.0
2018-02-09,26.45,26.825,25.8,26.7,51505,26.45,26.825,25.8,26.7,51505,0.0,1.0
2018-02-12,26.1,26.7,26.025,26.55,62434,26.1,26.7,26.025,26.55,62434,0.0,1.0
2018-02-13,26.2,26.3,25.7,25.85,58398,26.2,26.3,25.7,25.85,58398,0.0,1.0
2018-02-14,26.05,26.25,25.9,26.0,55911,26.05,26.25,25.9,26.0,55911,0.0,1.0
2018-02-15,26.0,26.3,25.95,26.1,47462,26.0,26.3,25.95,26.1,47462,0.0,1.0
2018-02-16,25.95,26.3,25.7,25.85,48050,25.95,26.3,25.7,25.85,48050,0.0,1.0
2018-02-20,25.5,26.05,25.3,25.8,69913,25.5,26.05,25.3,25.8,69913,0.0,1.0
2018-02-21,26.0,26.35,25.55,25.55,40770,26.0,26.35,25.55,25.55,40770,0.0,1.0
2018-02-22,26.0,26.2505,25.8,26.0,38808,26.0,26.2505,25.8,26.0,38808,0.0,1.0
2018-02-23,26.35,26.55,26.05,26.15,34153,26.35,26.55,26.05,26.15,34153,0.0,1.0
2018-02-26,26.65,26.85,26.25,26.35,38799,26.65,26.85,26.25,26.35,38799,0.0,1.0
2018-02-27,26.1,26.8,26.0,26.65,32478,26.1,26.8,26.0,26.65,32478,0.0,1.0
2018-02-28,25.9,26.245,25.65,26.1,69962,25.9,26.245,25.65,26.1,69962,0.0,1.0
2018-03-01,25.95,26.55,25.55,25.8,40447,25.95,26.55,25.55,25.8,40447,0.0,1.0
2018-03-02,26.0,26.7,25.5,25.8,47708,26.0,26.7,25.5,25.8,47708,0.0,1.0
2018-03-05,26.45,26.55,25.588,26.0,47975,26.45,26.55,25.588,26.0,47975,0.0,1.0
2018-03-06,27.15,27.35,26.5,26.55,30188,27.15,27.35,26.5,26.55,30188,0.0,1.0
2018-03-07,27.95,28.0,26.95,26.95,35729,27.95,28.0,26.95,26.95,35729,0.0,1.0
2018-03-08,27.35,28.0,27.0,28.0,32084,27.35,28.0,27.0,28.0,32084,0.0,1.0
2018-03-09,27.7,27.85,27.1,27.4,29795,27.7,27.85,27.1,27.4,29795,0.0,1.0
2018-03-12,27.75,28.15,27.2,27.75,42555,27.75,28.15,27.2,27.75,42555,0.0,1.0
2018-03-13,27.0,27.8,26.85,27.8,32904,27.0,27.8,26.85,27.8,32904,0.0,1.0
2018-03-14,26.6,27.15,26.55,27.15,27212,26.6,27.15,26.55,27.15,27212,0.0,1.0
2018-03-15,26.4,26.8,26.2,26.7,30479,26.4,26.8,26.2,26.7,30479,0.0,1.0
2018-03-16,26.9,27.1,26.35,26.35,62405,26.9,27.1,26.35,26.35,62405,0.0,1.0
2018-03-19,26.95,27.1,26.45,26.9,31274,26.95,27.1,26.45,26.9,31274,0.0,1.0
2018-03-20,26.8,27.45,26.78,27.45,17182,26.8,27.45,26.78,27.45,17182,0.0,1.0
2018-03-21,27.5,27.7,27.0,27.0,30880,27.5,27.7,27.0,27.0,30880,0.0,1.0
2018-03-22,27.15,27.65,27.15,27.2,33648,27.15,27.65,27.15,27.2,33648,0.0,1.0
2018-03-23,26.35,27.35,26.15,27.25,69080,26.35,27.35,26.15,27.25,69080,0.0,1.0
2018-03-26,26.95,27.05,26.35,26.65,28223,26.95,27.05,26.35,26.65,28223,0.0,1.0
2018-03-27,27.2,27.85,26.825,26.85,52792,27.2,27.85,26.825,26.85,52792,0.0,1.0
2018-03-28,27.45,27.65,26.85,27.2,65162,27.45,27.65,26.85,27.2,65162,0.0,1.0
2018-03-29,26.9,27.85,26.9,27.85,99799,26.9,27.85,26.9,27.85,99799,0.0,1.0
2018-04-02,26.25,27.225,25.85,27.0,64349,26.25,27.225,25.85,27.0,64349,0.0,1.0
2018-04-03,26.55,26.75,26.3,26.4,41594,26.55,26.75,26.3,26.4,41594,0.0,1.0
2018-04-04,27.6,27.85,25.925,26.35,83211,27.6,27.85,25.925,26.35,83211,0.0,1.0
2018-04-05,28.95,29.9,28.5,28.5,126058,28.95,29.9,28.5,28.5,126058,0.0,1.0
2018-04-06,26.35,29.05,26.05,29.0,95461,26.35,29.05,26.05,29.0,95461,0.0,1.0
2018-04-09,26.05,26.65,26.0,26.65,31264,26.05,26.65,26.0,26.65,31264,0.0,1.0
2018-04-10,25.35,26.4,25.25,26.4,52357,25.35,26.4,25.25,26.4,52357,0.0,1.0
2018-04-11,25.4,25.5,25.0,25.2,42816,25.4,25.5,25.0,25.2,42816,0.0,1.0
2018-04-12,25.8,26.15,25.25,25.6,42688,25.8,26.15,25.25,25.6,42688,0.0,1.0
2018-04-13,25.8,26.0,25.55,26.0,31857,25.8,26.0,25.55,26.0,31857,0.0,1.0
2018-04-16,26.05,26.2,25.75,25.85,29233,26.05,26.2,25.75,25.85,29233,0.0,1.0
2018-04-17,26.35,26.6,26.1,26.35,24884,26.35,26.6,26.1,26.35,24884,0.0,1.0
2018-04-18,26.7,26.9,26.35,26.4,28871,26.7,26.9,26.35,26.4,28871,0.0,1.0
2018-04-19,26.4,26.65,26.0747,26.65,31494,26.4,26.65,26.0747,26.65,31494,0.0,1.0
2018-04-20,25.95,26.35,25.85,26.3,32454,25.95,26.35,25.85,26.3,32454,0.0,1.0
2018-04-23,25.45,25.8,25.25,25.65,19469,25.45,25.8,25.25,25.65,19469,0.0,1.0
2018-04-24,24.9,25.55,24.45,25.55,37817,24.9,25.55,24.45,25.55,37817,0.0,1.0
2018-04-25,25.25,26.195,24.75,24.9,41545,25.25,26.195,24.75,24.9,41545,0.0,1.0
2018-04-26,24.9,25.3,24.8,25.3,19435,24.9,25.3,24.8,25.3,19435,0.0,1.0
2018-04-27,24.55,25.0,24.4,25.0,25395,24.55,25.0,24.4,25.0,25395,0.0,1.0
2018-04-30,24.4,24.75,24.35,24.7,17528,24.4,24.75,24.35,24.7,17528,0.0,1.0
2018-05-01,24.65,24.75,24.1,24.35,53978,24.65,24.75,24.1,24.35,53978,0.0,1.0
2018-05-02,25.25,25.4,24.55,24.6,24435,25.25,25.4,24.55,24.6,24435,0.0,1.0
2018-05-03,25.35,25.4,25.1,25.1,25831,25.35,25.4,25.1,25.1,25831,0.0,1.0
2018-05-04,25.45,26.05,25.25,25.6,31237,25.45,26.05,25.25,25.6,31237,0.0,1.0
2018-05-07,26.15,26.4,25.25,25.45,28410,26.15,26.4,25.25,25.45,28410,0.0,1.0
2018-05-08,26.2,26.3,26.0,26.15,20235,26.2,26.3,26.0,26.15,20235,0.0,1.0
2018-05-09,26.4,26.7,25.6,25.6,15367,26.4,26.7,25.6,25.6,15367,0.0,1.0
2018-05-10,26.45,26.5,26.125,26.45,16981,26.45,26.5,26.125,26.45,16981,0.0,1.0
2018-05-11,26.4,26.7,26.2,26.7,34850,26.4,26.7,26.2,26.7,34850,0.0,1.0
2018-05-14,26.0,26.4,25.8,26.35,18888,26.0,26.4,25.8,26.35,18888,0.0,1.0
2018-05-15,25.9,26.175,25.6937,25.95,30371,25.9,26.175,25.6937,25.95,30371,0.0,1.0
2018-05-16,26.15,26.2,25.6,25.9,17124,26.15,26.2,25.6,25.9,17124,0.0,1.0
2018-05-17,26.4,26.5,26.0,26.15,12761,26.4,26.5,26.0,26.15,12761,0.0,1.0
2018-05-18,25.85,26.6,25.75,26.6,30540,25.85,26.6,25.75,26.6,30540,0.0,1.0
2018-05-21,26.15,26.2,25.85,25.85,16281,26.15,26.2,25.85,25.85,16281,0.0,1.0
2018-05-22,25.95,26.4,25.9,26.4,22356,25.95,26.4,25.9,26.4,22356,0.0,1.0
2018-05-23,26.3,26.4,25.7,25.9,18747,26.3,26.4,25.7,25.9,18747,0.0,1.0
2018-05-24,27.05,27.35,26.45,26.45,18507,27.05,27.35,26.45,26.45,18507,0.0,1.0
2018-05-25,27.4,27.4,26.95,27.1,14194,27.4,27.4,26.95,27.1,14194,0.0,1.0
2018-05-29,27.95,27.95,27.25,27.25,24848,27.95,27.95,27.25,27.25,24848,0.0,1.0
2018-05-30,28.45,28.75,28.2,28.2,28034,28.45,28.75,28.2,28.2,28034,0.0,1.0
2018-05-31,28.05,28.8,28.0,28.4,36280,28.05,28.8,28.0,28.4,36280,0.0,1.0
2018-06-01,28.15,28.35,27.85,28.2,54011,28.15,28.35,27.85,28.2,54011,0.0,1.0
2018-06-04,28.25,28.325,28.055,28.25,28025,28.25,28.325,28.055,28.25,28025,0.0,1.0
2018-06-05,28.25,28.65,28.1,28.4,41866,28.25,28.65,28.1,28.4,41866,0.0,1.0
2018-06-06,28.9,29.05,28.35,28.35,19399,28.9,29.05,28.35,28.35,19399,0.0,1.0
2018-06-07,28.9,29.3,28.8,28.85,25976,28.9,29.3,28.8,28.85,25976,0.0,1.0
2018-06-08,29.25,29.45,28.9,28.9,24332,29.25,29.45,28.9,28.9,24332,0.0,1.0
2018-06-11,29.4,29.6,29.25,29.25,26522,29.4,29.6,29.25,29.25,26522,0.0,1.0
2018-06-12,29.05,29.4,28.8,29.4,17606,29.05,29.4,28.8,29.4,17606,0.0,1.0
2018-06-13,28.9,29.5,28.85,29.1,16854,28.9,29.5,28.85,29.1,16854,0.0,1.0
2018-06-14,29.35,29.35,28.7,29.0,18194,29.35,29.35,28.7,29.0,18194,0.0,1.0
2018-06-15,29.3,29.6,29.15,29.3,28748,29.3,29.6,29.15,29.3,28748,0.0,1.0
2018-06-18,28.9,29.5,28.75,29.15,24034,28.9,29.5,28.75,29.15,24034,0.0,1.0
2018-06-19,28.95,29.2,28.65,28.7,25951,28.95,29.2,28.65,28.7,25951,0.0,1.0
2018-06-20,28.6,29.25,28.5,29.15,31663,28.6,29.25,28.5,29.15,31663,0.0,1.0
2018-06-21,28.8,29.2,28.4,28.55,23520,28.8,29.2,28.4,28.55,23520,0.0,1.0
2018-06-22,28.55,29.1,28.45,29.1,75194,28.55,29.1,28.45,29.1,75194,0.0,1.0
2018-06-25,27.8,28.4,27.75,28.05,40754,27.8,28.4,27.75,28.05,40754,0.0,1.0
2018-06-26,28.1,28.3,27.75,27.8,35062,28.1,28.3,27.75,27.8,35062,0.0,1.0
2018-06-27,27.55,28.05,27.4,27.945,48427,27.55,28.05,27.4,27.945,48427,0.0,1.0
2018-06-28,26.2,29.525,25.8,27.8,88592,26.2,29.525,25.8,27.8,88592,0.0,1.0
2018-06-29,24.55,26.2,24.35,26.2,134639,24.55,26.2,24.35,26.2,134639,0.0,1.0
2018-07-02,25.6,25.7,24.15,24.35,80559,25.6,25.7,24.15,24.35,80559,0.0,1.0
2018-07-03,26.9,27.1,25.55,25.55,48878,26.9,27.1,25.55,25.55,48878,0.0,1.0
2018-07-05,26.95,27.25,26.6,26.9,32277,26.95,27.25,26.6,26.9,32277,0.0,1.0
2018-07-06,26.35,27.05,26.25,26.9,22305,26.35,27.05,26.25,26.9,22305,0.0,1.0
2018-07-09,26.05,26.4,26.0,26.4,30077,26.05,26.4,26.0,26.4,30077,0.0,1.0
2018-07-10,26.0,26.5,25.55,26.5,31890,26.0,26.5,25.55,26.5,31890,0.0,1.0
2018-07-11,25.95,27.25,25.9,26.75,29490,25.95,27.25,25.9,26.75,29490,0.0,1.0
2018-07-12,25.8,26.05,25.5,26.05,16228,25.8,26.05,25.5,26.05,16228,0.0,1.0
2018-07-13,25.55,25.9,25.45,25.9,9780,25.55,25.9,25.45,25.9,9780,0.0,1.0
2018-07-16,24.55,25.5,24.3,25.5,66808,24.55,25.5,24.3,25.5,66808,0.0,1.0
2018-07-17,24.35,25.15,24.05,24.6,49962,24.35,25.15,24.05,24.6,49962,0.0,1.0
2018-07-18,24.6,25.0,24.2,24.3,57260,24.6,25.0,24.2,24.3,57260,0.0,1.0
2018-07-19,24.95,25.1,24.55,24.85,36742,24.95,25.1,24.55,24.85,36742,0.0,1.0
2018-07-20,24.4,25.3,24.3,24.95,38849,24.4,25.3,24.3,24.95,38849,0.0,1.0
2018-07-23,24.85,25.15,24.4,24.4,39792,24.85,25.15,24.4,24.4,39792,0.0,1.0
2018-07-24,25.05,25.4,24.875,24.875,35861,25.05,25.4,24.875,24.875,35861,0.0,1.0
2018-07-25,25.25,25.5,25.05,25.45,43161,25.25,25.5,25.05,25.45,43161,0.0,1.0
2018-07-26,25.45,25.75,25.2,25.2,16190,25.45,25.75,25.2,25.2,16190,0.0,1.0
2018-07-27,24.9,25.75,24.8,25.35,25527,24.9,25.75,24.8,25.35,25527,0.0,1.0
2018-07-30,25.15,25.2,24.85,24.85,37679,25.15,25.2,24.85,24.85,37679,0.0,1.0
2018-07-31,25.55,25.8,25.25,25.25,32655,25.55,25.8,25.25,25.25,32655,0.0,1.0
2018-08-01,25.25,25.9,25.05,25.425,51634,25.25,25.9,25.05,25.425,51634,0.0,1.0
2018-08-02,25.15,25.375,24.95,25.15,22175,25.15,25.375,24.95,25.15,22175,0.0,1.0
2018-08-03,24.9,25.0,24.85,24.95,36299,24.9,25.0,24.85,24.95,36299,0.0,1.0
2018-08-06,25.1,25.3,24.8,24.85,16624,25.1,25.3,24.8,24.85,16624,0.0,1.0
2018-08-07,25.3,25.4,25.1,25.1,15818,25.3,25.4,25.1,25.1,15818,0.0,1.0
2018-08-08,25.3,25.5,25.0,25.3,18240,25.3,25.5,25.0,25.3,18240,0.0,1.0
2018-08-09,25.9,26.2,25.45,25.45,31415,25.9,26.2,25.45,25.45,31415,0.0,1.0
2018-08-10,26.0,26.2,25.8,25.8,30914,26.0,26.2,25.8,25.8,30914,0.0,1.0
2018-08-13,25.0,26.0,24.925,26.0,58211,25.0,26.0,24.925,26.0,58211,0.0,1.0
2018-08-14,25.45,25.7,25.0,25.05,40033,25.45,25.7,25.0,25.05,40033,0.0,1.0
2018-08-15,25.45,25.75,25.15,25.7,18882,25.45,25.75,25.15,25.7,18882,0.0,1.0
2018-08-16,25.25,26.1,25.05,25.9,17824,25.25,26.1,25.05,25.9,17824,0.0,1.0
2018-08-17,25.5,25.65,24.95,25.2,17255,25.5,25.65,24.95,25.2,17255,0.0,1.0
2018-08-20,25.3,25.4,25.1,25.4,13662,25.3,25.4,25.1,25.4,13662,0.0,1.0
2018-08-21,25.6,25.9,25.3,25.8,33845,25.6,25.9,25.3,25.8,33845,0.0,1.0
2018-08-22,25.75,25.85,25.15,25.75,26269,25.75,25.85,25.15,25.75,26269,0.0,1.0
2018-08-23,25.55,25.8,25.46,25.75,15294,25.55,25.8,25.46,25.75,15294,0.0,1.0
2018-08-24,25.65,25.7,25.4,25.6,12584,25.65,25.7,25.4,25.6,12584,0.0,1.0
2018-08-27,25.55,25.85,25.45,25.75,18366,25.55,25.85,25.45,25.75,18366,0.0,1.0
2018-08-28,25.5,25.8,25.4,25.65,14175,25.5,25.8,25.4,25.65,14175,0.0,1.0
2018-08-29,25.6,25.8,25.5,25.5,28615,25.6,25.8,25.5,25.5,28615,0.0,1.0
2018-08-30,25.75,26.0,25.45,25.55,16457,25.75,26.0,25.45,25.55,16457,0.0,1.0
2018-08-31,25.6,25.9732,25.45,25.45,16375,25.6,25.9732,25.45,25.45,16375,0.0,1.0
2018-09-04,25.3,25.725,25.1,25.55,19455,25.3,25.725,25.1,25.55,19455,0.0,1.0
2018-09-05,24.85,25.25,24.55,25.2,20095,24.85,25.25,24.55,25.2,20095,0.0,1.0
2018-09-06,24.9,25.1,24.75,24.75,11551,24.9,25.1,24.75,24.75,11551,0.0,1.0
2018-09-07,24.95,25.0,24.45,24.7,18902,24.95,25.0,24.45,24.7,18902,0.0,1.0
2018-09-10,24.7,25.1,24.45,24.95,14736,24.7,25.1,24.45,24.95,14736,0.0,1.0
2018-09-11,23.4,24.65,23.3,24.35,88525,23.4,24.65,23.3,24.35,88525,0.0,1.0
2018-09-12,22.75,23.4,22.5,23.4,36459,22.75,23.4,22.5,23.4,36459,0.0,1.0
2018-09-13,22.75,23.5,22.65,22.9,20193,22.75,23.5,22.65,22.9,20193,0.0,1.0
2018-09-14,23.3,24.0,22.65,22.85,29088,23.3,24.0,22.65,22.85,29088,0.0,1.0
2018-09-17,23.05,23.3,22.7,23.3,17527,23.05,23.3,22.7,23.3,17527,0.0,1.0
2018-09-18,23.0,23.85,22.9,23.05,21126,23.0,23.85,22.9,23.05,21126,0.0,1.0
2018-09-19,23.4,23.55,22.9,23.0,26010,23.4,23.55,22.9,23.0,26010,0.0,1.0
2018-09-20,23.45,23.7,23.4,23.5,17299,23.45,23.7,23.4,23.5,17299,0.0,1.0
2018-09-21,23.7,23.75,23.45,23.45,53510,23.7,23.75,23.45,23.45,53510,0.0,1.0
2018-09-24,23.55,23.6,23.35,23.6,8536,23.55,23.6,23.35,23.6,8536,0.0,1.0
2018-09-25,23.5,23.75,23.45,23.75,15369,23.5,23.75,23.45,23.75,15369,0.0,1.0
2018-09-26,23.45,23.8,23.35,23.8,24173,23.45,23.8,23.35,23.8,24173,0.0,1.0
2018-09-27,23.55,23.6,23.3,23.5,11074,23.55,23.6,23.3,23.5,11074,0.0,1.0
2018-09-28,23.65,23.75,23.45,23.7,16576,23.65,23.75,23.45,23.7,16576,0.0,1.0
2018-10-01,23.41,23.81,23.25,23.8,18878,23.41,23.81,23.25,23.8,18878,0.0,1.0
2018-10-02,23.01,23.7304,22.82,23.42,38625,23.01,23.7304,22.82,23.42,38625,0.0,1.0
2018-10-03,22.89,23.11,22.82,23.11,19803,22.89,23.11,22.82,23.11,19803,0.0,1.0
2018-10-04,22.42,22.95,22.31,22.87,20727,22.42,22.95,22.31,22.87,20727,0.0,1.0
2018-10-05,22.27,22.695,22.11,22.63,31496,22.27,22.695,22.11,22.63,31496,0.0,1.0
2018-10-08,22.26,22.425,21.99,22.28,22443,22.26,22.425,21.99,22.28,22443,0.0,1.0
2018-10-09,22.2,22.92,22.2,22.845,37510,22.2,22.92,22.2,22.845,37510,0.0,1.0
2018-10-10,21.2,22.14,21.2,22.14,38726,21.2,22.14,21.2,22.14,38726,0.0,1.0
2018-10-11,21.35,22.09,21.18,21.18,30637,21.35,22.09,21.18,21.18,30637,0.0,1.0
2018-10-12,20.98,21.63,20.58,21.63,22671,20.98,21.63,20.58,21.63,22671,0.0,1.0
2018-10-15,21.54,21.64,20.84,20.9,20779,21.54,21.64,20.84,20.9,20779,0.0,1.0
2018-10-16,22.52,22.85,21.315,21.69,23856,22.52,22.85,21.315,21.69,23856,0.0,1.0
2018-10-17,22.35,22.5999,21.81,22.5,27347,22.35,22.5999,21.81,22.5,27347,0.0,1.0
2018-10-18,21.97,22.3542,21.85,22.28,32446,21.97,22.3542,21.85,22.28,32446,0.0,1.0
2018-10-19,22.2,22.31,21.86,21.88,36535,22.2,22.31,21.86,21.88,36535,0.0,1.0
2018-10-22,22.1,22.6,22.0,22.28,17105,22.1,22.6,22.0,22.28,17105,0.0,1.0
2018-10-23,21.69,22.14,21.6012,22.14,14531,21.69,22.14,21.6012,22.14,14531,0.0,1.0
2018-10-24,21.03,22.28,21.0,22.28,16747,21.03,22.28,21.0,22.28,16747,0.0,1.0
2018-10-25,21.44,21.62,21.12,21.14,18539,21.44,21.62,21.12,21.14,18539,0.0,1.0
2018-10-26,21.35,21.585,21.15,21.16,21948,21.35,21.585,21.15,21.16,21948,0.0,1.0
2018-10-29,21.28,22.0,21.11,21.63,22972,21.28,22.0,21.11,21.63,22972,0.0,1.0
2018-10-30,22.13,22.26,21.06,21.06,10058,22.13,22.26,21.06,21.06,10058,0.0,1.0
2018-10-31,22.34,22.52,21.67,22.31,23957,22.34,22.52,21.67,22.31,23957,0.0,1.0
2018-11-01,23.0,23.14,21.85,22.43,20626,23.0,23.14,21.85,22.43,20626,0.0,1.0
2018-11-02,23.03,23.7,22.77,23.65,14649,23.03,23.7,22.77,23.65,14649,0.0,1.0
2018-11-05,22.7,23.09,22.26,23.09,24296,22.7,23.09,22.26,23.09,24296,0.0,1.0
2018-11-06,22.31,23.22,22.13,23.22,15208,22.31,23.22,22.13,23.22,15208,0.0,1.0
2018-11-07,22.66,23.05,22.37,23.0465,12316,22.66,23.05,22.37,23.0465,12316,0.0,1.0
2018-11-08,22.62,22.79,22.3,22.595,30322,22.62,22.79,22.3,22.595,30322,0.0,1.0
2018-11-09,23.46,24.45,23.085,23.29,33216,23.46,24.45,23.085,23.29,33216,0.0,1.0
2018-11-12,22.89,23.27,22.375,23.27,22433,22.89,23.27,22.375,23.27,22433,0.0,1.0
2018-11-13,22.8,23.19,22.47,22.99,20437,22.8,23.19,22.47,22.99,20437,0.0,1.0
2018-11-14,22.75,23.0,22.56,23.0,22245,22.75,23.0,22.56,23.0,22245,0.0,1.0
2018-11-15,22.21,22.85,22.05,22.65,34299,22.21,22.85,22.05,22.65,34299,0.0,1.0
2018-11-16,22.4,22.825,22.1,22.1,24505,22.4,22.825,22.1,22.1,24505,0.0,1.0
2018-11-19,21.75,22.285,21.67,22.25,16342,21.75,22.285,21.67,22.25,16342,0.0,1.0
2018-11-20,21.74,22.15,21.08,21.52,36848,21.74,22.15,21.08,21.52,36848,0.0,1.0
2018-11-21,22.04,22.11,21.5,21.74,18331,22.04,22.11,21.5,21.74,18331,0.0,1.0
2018-11-23,22.11,22.18,21.92,22.15,4666,22.11,22.18,21.92,22.15,4666,0.0,1.0
2018-11-26,22.39,22.44,22.06,22.23,24151,22.39,22.44,22.06,22.23,24151,0.0,1.0
2018-11-27,22.51,22.7,21.82,22.27,23042,22.51,22.7,21.82,22.27,23042,0.0,1.0
2018-11-28,24.49,25.0,22.37,22.84,97042,24.49,25.0,22.37,22.84,97042,0.0,1.0
2018-11-29,23.49,24.78,23.49,24.49,20419,23.49,24.78,23.49,24.49,20419,0.0,1.0
2018-11-30,23.69,24.02,23.1444,23.48,22931,23.69,24.02,23.1444,23.48,22931,0.0,1.0
2018-12-03,24.35,24.48,23.78,24.03,21056,24.35,24.48,23.78,24.03,21056,0.0,1.0
2018-12-04,23.78,24.46,23.58,23.75,24684,23.78,24.46,23.58,23.75,24684,0.0,1.0
2018-12-06,23.67,23.85,23.3,23.8,26107,23.67,23.85,23.3,23.8,26107,0.0,1.0
2018-12-07,23.34,23.8,23.25,23.7,23632,23.34,23.8,23.25,23.7,23632,0.0,1.0
2018-12-10,23.25,23.4,23.005,23.31,14295,23.25,23.4,23.005,23.31,14295,0.0,1.0
2018-12-11,22.98,23.7,22.7,23.35,23742,22.98,23.7,22.7,23.35,23742,0.0,1.0
2018-12-12,23.49,23.97,22.61,23.32,7560,23.49,23.97,22.61,23.32,7560,0.0,1.0
2018-12-13,22.99,23.5,22.54,23.5,17410,22.99,23.5,22.54,23.5,17410,0.0,1.0
2018-12-14,22.44,22.94,22.3,22.45,8997,22.44,22.94,22.3,22.45,8997,0.0,1.0
2018-12-17,21.9,22.69,21.64,22.5,37178,21.9,22.69,21.64,22.5,37178,0.0,1.0
2018-12-18,22.07,22.44,21.55,22.13,26137,22.07,22.44,21.55,22.13,26137,0.0,1.0
2018-12-19,21.13,22.67,21.0201,22.08,20185,21.13,22.67,21.0201,22.08,20185,0.0,1.0
2018-12-20,21.27,21.605,20.71,21.03,24285,21.27,21.605,20.71,21.03,24285,0.0,1.0
2018-12-21,20.69,21.75,20.53,21.3,55206,20.69,21.75,20.53,21.3,55206,0.0,1.0
2018-12-24,20.61,21.1914,20.61,20.74,19386,20.61,21.1914,20.61,20.74,19386,0.0,1.0
2018-12-26,21.4,21.58,20.61,20.61,19571,21.4,21.58,20.61,20.61,19571,0.0,1.0
2018-12-27,21.06,21.43,20.521,21.12,12824,21.06,21.43,20.521,21.12,12824,0.0,1.0
2018-12-28,21.45,21.7,20.97,21.19,29825,21.45,21.7,20.97,21.19,29825,0.0,1.0
2018-12-31,22.33,22.42,21.54,22.08,27707,22.33,22.42,21.54,22.08,27707,0.0,1.0
2019-01-02,21.74,22.36,21.45,22.04,13217,21.74,22.36,21.45,22.04,13217,0.0,1.0
2019-01-03,21.71,22.14,21.2731,21.71,43538,21.71,22.14,21.2731,21.71,43538,0.0,1.0
2019-01-04,22.35,22.56,21.85,22.02,17304,22.35,22.56,21.85,22.02,17304,0.0,1.0
2019-01-07,22.69,23.14,22.38,22.38,68224,22.69,23.14,22.38,22.38,68224,0.0,1.0
2019-01-08,22.99,23.45,22.17,22.45,20470,22.99,23.45,22.17,22.45,20470,0.0,1.0
2019-01-09,22.68,24.15,22.5,24.14,35651,22.68,24.15,22.5,24.14,35651,0.0,1.0
2019-01-10,23.85,25.5499,23.71,24.01,146854,23.85,25.5499,23.71,24.01,146854,0.0,1.0
2019-01-11,23.95,25.65,23.55,23.96,79888,23.95,25.65,23.55,23.96,79888,0.0,1.0
2019-01-14,23.97,24.675,23.8,24.02,29781,23.97,24.675,23.8,24.02,29781,0.0,1.0
2019-01-15,23.71,24.18,23.1,23.9445,43563,23.71,24.18,23.1,23.9445,43563,0.0,1.0
2019-01-16,24.66,24.7,23.48,23.48,42722,24.66,24.7,23.48,23.48,42722,0.0,1.0
2019-01-17,24.95,24.95,24.07,24.57,25885,24.95,24.95,24.07,24.57,25885,0.0,1.0
2019-01-18,24.83,25.48,23.87,25.08,28231,24.83,25.48,23.87,25.08,28231,0.0,1.0
2019-01-22,24.52,25.11,24.19,24.32,31712,24.52,25.11,24.19,24.32,31712,0.0,1.0
2019-01-23,24.79,24.79,24.01,24.51,38810,24.79,24.79,24.01,24.51,38810,0.0,1.0
2019-01-24,24.58,24.74,24.21,24.73,19305,24.58,24.74,24.21,24.73,19305,0.0,1.0
2019-01-25,24.54,24.85,24.1,24.8,22673,24.54,24.85,24.1,24.8,22673,0.0,1.0
2019-01-28,24.26,24.68,23.84,24.07,64807,24.26,24.68,23.84,24.07,64807,0.0,1.0
2019-01-29,24.12,24.695,23.66,24.26,23535,24.12,24.695,23.66,24.26,23535,0.0,1.0
2019-01-30,24.51,24.5399,23.565,24.21,26688,24.51,24.5399,23.565,24.21,26688,0.0,1.0
2019-01-31,24.36,24.72,24.3011,24.51,25542,24.36,24.72,24.3011,24.51,25542,0.0,1.0
2019-02-01,24.98,25.03,24.21,24.5,20177,24.98,25.03,24.21,24.5,20177,0.0,1.0
2019-02-04,24.57,25.775,24.44,24.7441,16464,24.57,25.775,24.44,24.7441,16464,0.0,1.0
2019-02-05,24.6,24.83,24.48,24.66,8282,24.6,24.83,24.48,24.66,8282,0.0,1.0
2019-02-06,24.38,24.975,24.05,24.5,13475,24.38,24.975,24.05,24.5,13475,0.0,1.0
2019-02-07,24.31,24.65,24.175,24.19,9583,24.31,24.65,24.175,24.19,9583,0.0,1.0
2019-02-08,24.23,24.86,23.25,24.86,15408,24.23,24.86,23.25,24.86,15408,0.0,1.0
2019-02-11,24.39,24.73,24.12,24.25,21345,24.39,24.73,24.12,24.25,21345,0.0,1.0
2019-02-12,24.86,24.99,24.5,24.51,40584,24.86,24.99,24.5,24.51,40584,0.0,1.0
2019-02-13,25.71,26.25,24.91,24.91,38327,25.71,26.25,24.91,24.91,38327,0.0,1.0
2019-02-14,25.65,26.4,25.62,25.71,27834,25.65,26.4,25.62,25.71,27834,0.0,1.0
2019-02-15,26.02,26.09,25.83,25.83,20419,26.02,26.09,25.83,25.83,20419,0.0,1.0
2019-02-19,25.93,26.15,25.705,26.05,33082,25.93,26.15,25.705,26.05,33082,0.0,1.0
2019-02-20,25.83,26.21,25.83,25.95,19196,25.83,26.21,25.83,25.95,19196,0.0,1.0
2019-02-21,26.15,26.431,25.81,25.81,32256,26.15,26.431,25.81,25.81,32256,0.0,1.0
2019-02-22,26.65,26.91,25.85,26.28,35834,26.65,26.91,25.85,26.28,35834,0.0,1.0
2019-02-25,26.58,26.88,26.4,26.77,24391,26.58,26.88,26.4,26.77,24391,0.0,1.0
2019-02-26,26.3,26.6,26.26,26.59,14016,26.3,26.6,26.26,26.59,14016,0.0,1.0
2019-02-27,26.23,26.42,25.52,26.23,20671,26.23,26.42,25.52,26.23,20671,0.0,1.0
2019-02-28,26.02,26.3,25.89,25.93,12749,26.02,26.3,25.89,25.93,12749,0.0,1.0
2019-03-01,26.59,26.72,25.81,26.15,19610,26.59,26.72,25.81,26.15,19610,0.0,1.0
2019-03-04,26.42,27.06,26.11,26.6,30860,26.42,27.06,26.11,26.6,30860,0.0,1.0
2019-03-05,26.19,26.555,26.02,26.42,17819,26.19,26.555,26.02,26.42,17819,0.0,1.0
2019-03-06,25.51,26.32,25.41,26.19,22973,25.51,26.32,25.41,26.19,22973,0.0,1.0
2019-03-07,25.31,25.645,25.15,25.51,23590,25.31,25.645,25.15,25.51,23590,0.0,1.0
2019-03-08,25.24,25.4,24.92,25.21,14504,25.24,25.4,24.92,25.21,14504,0.0,1.0
2019-03-11,25.61,25.89,25.15,25.15,12555,25.61,25.89,25.15,25.15,12555,0.0,1.0
2019-03-12,25.79,25.9,25.495,25.7,17863,25.79,25.9,25.495,25.7,17863,0.0,1.0
2019-03-13,25.77,26.29,25.67,26.29,14409,25.77,26.29,25.67,26.29,14409,0.0,1.0
2019-03-14,25.86,25.92,25.38,25.85,8354,25.86,25.92,25.38,25.85,8354,0.0,1.0
2019-03-15,25.84,26.1,25.73,25.83,45210,25.84,26.1,25.73,25.83,45210,0.0,1.0
2019-03-18,26.17,26.23,25.75,25.92,11159,26.17,26.23,25.75,25.92,11159,0.0,1.0
2019-03-19,26.14,26.27,25.8117,26.24,10274,26.14,26.27,25.8117,26.24,10274,0.0,1.0
2019-03-20,25.82,26.3,25.77,25.95,20343,25.82,26.3,25.77,25.95,20343,0.0,1.0
2019-03-21,26.12,26.2,25.77,25.77,16850,26.12,26.2,25.77,25.77,16850,0.0,1.0
2019-03-22,24.45,26.2,24.36,26.04,27795,24.45,26.2,24.36,26.04,27795,0.0,1.0
2019-03-25,24.76,24.86,24.2666,24.54,21720,24.76,24.86,24.2666,24.54,21720,0.0,1.0
2019-03-26,25.46,25.49,24.82,24.85,28527,25.46,25.49,24.82,24.85,28527,0.0,1.0
2019-03-27,25.61,25.67,25.02,25.34,25275,25.61,25.67,25.02,25.34,25275,0.0,1.0
2019-03-28,25.43,25.66,25.25,25.4,30564,25.43,25.66,25.25,25.4,30564,0.0,1.0
2019-03-29,25.3,25.6936,25.04,25.56,23598,25.3,25.6936,25.04,25.56,23598,0.0,1.0
2019-04-01,26.34,26.4,25.15,25.49,39045,26.34,26.4,25.15,25.49,39045,0.0,1.0
2019-04-02,25.63,26.27,25.46,26.25,21694,25.63,26.27,25.46,26.25,21694,0.0,1.0
2019-04-03,26.29,26.29,25.51,25.91,17180,26.29,26.29,25.51,25.91,17180,0.0,1.0
2019-04-04,26.34,26.5192,25.62,26.3,63845,26.34,26.5192,25.62,26.3,63845,0.0,1.0
2019-04-05,28.51,29.5,27.94,29.5,263736,28.51,29.5,27.94,29.5,263736,0.0,1.0
2019-04-08,27.84,28.43,27.505,28.32,31680,27.84,28.43,27.505,28.32,31680,0.0,1.0
2019-04-09,27.61,28.4,27.53,27.7,48907,27.61,28.4,27.53,27.7,48907,0.0,1.0
2019-04-10,28.45,28.54,27.45,27.78,25124,28.45,28.54,27.45,27.78,25124,0.0,1.0
2019-04-11,28.47,28.78,28.31,28.54,25190,28.47,28.78,28.31,28.54,25190,0.0,1.0
2019-04-12,28.73,29.32,28.51,28.55,43497,28.73,29.32,28.51,28.55,43497,0.0,1.0
2019-04-15,28.56,28.98,28.34,28.75,22868,28.56,28.98,28.34,28.75,22868,0.0,1.0
2019-04-16,28.44,28.81,28.29,28.77,25255,28.44,28.81,28.29,28.77,25255,0.0,1.0
2019-04-17,28.28,28.6463,28.1888,28.6463,24707,28.28,28.6463,28.1888,28.6463,24707,0.0,1.0
2019-04-18,28.86,28.9,28.04,28.17,19625,28.86,28.9,28.04,28.17,19625,0.0,1.0
2019-04-22,28.29,29.0,28.21,28.74,16035,28.29,29.0,28.21,28.74,16035,0.0,1.0
2019-04-23,28.65,29.03,28.07,28.35,18251,28.65,29.03,28.07,28.35,18251,0.0,1.0
2019-04-24,28.58,28.78,28.3,28.78,18427,28.58,28.78,28.3,28.78,18427,0.0,1.0
2019-04-25,28.5,28.75,28.2316,28.52,14875,28.5,28.75,28.2316,28.52,14875,0.0,1.0
2019-04-26,28.95,28.98,28.44,28.44,14633,28.95,28.98,28.44,28.44,14633,0.0,1.0
2019-04-29,28.95,29.189,28.81,28.95,10764,28.95,29.189,28.81,28.95,10764,0.0,1.0
2019-04-30,28.51,28.98,28.49,28.96,18812,28.51,28.98,28.49,28.96,18812,0.0,1.0
2019-05-01,28.94,29.2184,28.6,28.6,22173,28.94,29.2184,28.6,28.6,22173,0.0,1.0
2019-05-02,29.21,29.34,28.71,28.9,18699,29.21,29.34,28.71,28.9,18699,0.0,1.0
2019-05-03,29.7,29.77,28.91,29.3,35342,29.7,29.77,28.91,29.3,35342,0.0,1.0
2019-05-06,28.96,29.7981,28.6418,29.13,18886,28.96,29.7981,28.6418,29.13,18886,0.0,1.0
2019-05-07,28.02,28.99,27.93,28.66,20249,28.02,28.99,27.93,28.66,20249,0.0,1.0
2019-05-08,28.17,28.51,28.01,28.05,15337,28.17,28.51,28.01,28.05,15337,0.0,1.0
2019-05-09,27.99,28.2,27.57,27.9,7226,27.99,28.2,27.57,27.9,7226,0.0,1.0
2019-05-10,28.5,28.5,27.8486,28.0,21942,28.5,28.5,27.8486,28.0,21942,0.0,1.0
2019-05-13,28.35,28.46,28.01,28.25,21401,28.35,28.46,28.01,28.25,21401,0.0,1.0
2019-05-14,29.03,29.16,28.35,28.42,15834,29.03,29.16,28.35,28.42,15834,0.0,1.0
2019-05-15,29.01,29.085,28.8,28.8,10986,29.01,29.085,28.8,28.8,10986,0.0,1.0
2019-05-16,30.03,30.3593,29.24,29.24,31689,30.03,30.3593,29.24,29.24,31689,0.0,1.0
2019-05-17,29.93,30.1,29.63,29.75,19074,29.93,30.1,29.63,29.75,19074,0.0,1.0
2019-05-20,29.57,30.13,29.29,29.71,7700,29.57,30.13,29.29,29.71,7700,0.0,1.0
2019-05-21,30.33,30.61,29.75,29.79,31195,30.33,30.61,29.75,29.79,31195,0.0,1.0
2019-05-22,30.25,30.41,30.02,30.18,11743,30.25,30.41,30.02,30.18,11743,0.0,1.0
2019-05-23,30.0,30.11,29.62,29.95,28013,30.0,30.11,29.62,29.95,28013,0.0,1.0
2019-05-24,30.34,30.7,30.0016,30.16,19171,30.34,30.7,30.0016,30.16,19171,0.0,1.0
2019-05-28,30.8,30.87,30.34,30.63,27133,30.8,30.87,30.34,30.63,27133,0.0,1.0
2019-05-29,31.07,31.76,30.1511,31.04,63904,31.07,31.76,30.1511,31.04,63904,0.0,1.0
2019-05-30,31.69,31.96,31.02,31.12,37086,31.69,31.96,31.02,31.12,37086,0.0,1.0
2019-05-31,31.1,31.48,30.875,31.34,57441,31.1,31.48,30.875,31.34,57441,0.0,1.0
2019-06-03,31.07,31.37,30.9,31.08,92126,31.07,31.37,30.9,31.08,92126,0.0,1.0
2019-06-04,31.77,31.91,31.32,31.36,31505,31.77,31.91,31.32,31.36,31505,0.0,1.0
2019-06-05,32.33,32.77,32.0,32.15,33964,32.33,32.77,32.0,32.15,33964,0.0,1.0
2019-06-06,31.65,32.73,31.58,32.38,32998,31.65,32.73,31.58,32.38,32998,0.0,1.0
2019-06-07,31.74,31.89,31.6044,31.85,16423,31.74,31.89,31.6044,31.85,16423,0.0,1.0
2019-06-10,31.87,32.2,31.65,31.88,23660,31.87,32.2,31.65,31.88,23660,0.0,1.0
2019-06-11,31.08,32.16,30.77,32.0,57485,31.08,32.16,30.77,32.0,57485,0.0,1.0
2019-06-12,30.43,31.24,30.4,30.96,25881,30.43,31.24,30.4,30.96,25881,0.0,1.0
2019-06-13,31.24,31.41,30.54,30.54,19380,31.24,31.41,30.54,30.54,19380,0.0,1.0
2019-06-14,30.96,31.48,30.96,31.17,8967,30.96,31.48,30.96,31.17,8967,0.0,1.0
2019-06-17,31.01,31.15,30.75,30.96,24674,31.01,31.15,30.75,30.96,24674,0.0,1.0
2019-06-18,31.33,31.84,31.1,31.1,15738,31.33,31.84,31.1,31.1,15738,0.0,1.0
2019-06-19,31.35,31.81,30.735,31.37,21505,31.35,31.81,30.735,31.37,21505,0.0,1.0
2019-06-20,31.2,31.58,30.89,31.54,25708,31.2,31.58,30.89,31.54,25708,0.0,1.0
2019-06-21,30.87,31.38,30.13,31.0,74947,30.87,31.38,30.13,31.0,74947,0.0,1.0
2019-06-24,30.24,30.825,30.18,30.77,22438,30.24,30.825,30.18,30.77,22438,0.0,1.0
2019-06-25,30.52,30.905,30.0981,30.29,31828,30.52,30.905,30.0981,30.29,31828,0.0,1.0
2019-06-26,31.42,31.48,30.52,30.8375,49495,31.42,31.48,30.52,30.8375,49495,0.0,1.0
2019-06-27,33.0,33.02,31.42,31.42,88579,33.0,33.02,31.42,31.42,88579,0.0,1.0
2019-06-28,34.0,35.6,32.91,34.97,164471,34.0,35.6,32.91,34.97,164471,0.0,1.0
2019-07-01,34.72,35.0,33.46,34.25,109779,34.72,35.0,33.46,34.25,109779,0.0,1.0
2019-07-02,34.19,34.85,33.12,34.61,39806,34.19,34.85,33.12,34.61,39806,0.0,1.0
2019-07-03,33.93,34.37,33.77,34.18,23204,33.93,34.37,33.77,34.18,23204,0.0,1.0
2019-07-05,34.03,34.18,33.82,33.86,20420,34.03,34.18,33.82,33.86,20420,0.0,1.0
2019-07-08,34.43,34.82,34.05,34.05,53633,34.43,34.82,34.05,34.05,53633,0.0,1.0
2019-07-09,33.99,34.78,33.99,34.24,47032,33.99,34.78,33.99,34.24,47032,0.0,1.0
2019-07-10,34.71,34.84,33.68,34.18,38028,34.71,34.84,33.68,34.18,38028,0.0,1.0
2019-07-11,34.75,34.99,34.5,34.59,34059,34.75,34.99,34.5,34.59,34059,0.0,1.0
2019-07-12,34.99,35.0,34.6,34.6,39313,34.99,35.0,34.6,34.6,39313,0.0,1.0
2019-07-15,34.74,35.96,34.74,34.97,105973,34.74,35.96,34.74,34.97,105973,0.0,1.0
2019-07-16,35.27,35.87,34.76,34.76,63410,35.27,35.87,34.76,34.76,63410,0.0,1.0
2019-07-17,35.25,35.73,35.06,35.62,23918,35.25,35.73,35.06,35.62,23918,0.0,1.0
2019-07-18,35.63,36.06,35.07,35.21,40357,35.63,36.06,35.07,35.21,40357,0.0,1.0
2019-07-19,35.09,35.99,34.88,35.59,49478,35.09,35.99,34.88,35.59,49478,0.0,1.0
2019-07-22,35.65,35.75,34.83,35.09,31186,35.65,35.75,34.83,35.09,31186,0.0,1.0
2019-07-23,35.46,35.99,35.4505,35.84,37841,35.46,35.99,35.4505,35.84,37841,0.0,1.0
2019-07-24,36.15,36.19,35.325,35.4,36426,36.15,36.19,35.325,35.4,36426,0.0,1.0
2019-07-25,36.0,36.45,35.75,36.1,31758,36.0,36.45,35.75,36.1,31758,0.0,1.0
2019-07-26,36.77,37.44,36.0,36.0,35472,36.77,37.44,36.0,36.0,35472,0.0,1.0
2019-07-29,36.85,37.4,36.54,36.82,40225,36.85,37.4,36.54,36.82,40225,0.0,1.0
2019-07-30,37.85,38.38,36.78,36.78,37055,37.85,38.38,36.78,36.78,37055,0.0,1.0
2019-07-31,36.5,38.4,36.5,37.93,42945,36.5,38.4,36.5,37.93,42945,0.0,1.0
2019-08-01,36.89,37.69,36.75,36.75,35060,36.89,37.69,36.75,36.75,35060,0.0,1.0
2019-08-02,36.41,36.8,36.0601,36.64,20928,36.41,36.8,36.0601,36.64,20928,0.0,1.0
2019-08-05,34.84,35.96,34.46,35.81,48621,34.84,35.96,34.46,35.81,48621,0.0,1.0
2019-08-06,35.64,35.92,35.055,35.07,18661,35.64,35.92,35.055,35.07,18661,0.0,1.0
2019-08-07,35.83,36.17,35.22,35.22,21641,35.83,36.17,35.22,35.22,21641,0.0,1.0
2019-08-08,36.54,36.85,36.03,36.09,40102,36.54,36.85,36.03,36.09,40102,0.0,1.0
2019-08-09,36.66,36.92,35.5758,36.53,31442,36.66,36.92,35.5758,36.53,31442,0.0,1.0
2019-08-12,37.09,37.44,36.4,36.4,19278,37.09,37.44,36.4,36.4,19278,0.0,1.0
2019-08-13,37.38,37.58,36.28,36.83,29221,37.38,37.58,36.28,36.83,29221,0.0,1.0
2019-08-14,36.45,36.85,36.11,36.8,20444,36.45,36.85,36.11,36.8,20444,0.0,1.0
2019-08-15,36.98,37.04,36.57,36.57,23048,36.98,37.04,36.57,36.57,23048,0.0,1.0
2019-08-16,37.95,38.11,37.23,37.26,20512,37.95,38.11,37.23,37.26,20512,0.0,1.0
2019-08-19,38.31,39.31,38.0,38.39,24685,38.31,39.31,38.0,38.39,24685,0.0,1.0
2019-08-20,38.4,38.72,37.92,38.01,15435,38.4,38.72,37.92,38.01,15435,0.0,1.0
2019-08-21,38.26,38.55,37.94,38.55,22801,38.26,38.55,37.94,38.55,22801,0.0,1.0
2019-08-22,38.15,38.31,38.06,38.3,24273,38.15,38.31,38.06,38.3,24273,0.0,1.0
2019-08-23,36.58,38.06,36.4,38.04,22590,36.58,38.06,36.4,38.04,22590,0.0,1.0
2019-08-26,37.3,37.31,36.48,37.0,16846,37.3,37.31,36.48,37.0,16846,0.0,1.0
2019-08-27,36.73,37.5,36.26,37.31,18083,36.73,37.5,36.26,37.31,18083,0.0,1.0
2019-08-28,36.79,37.07,36.49,36.72,13398,36.79,37.07,36.49,36.72,13398,0.0,1.0
2019-08-29,36.82,37.38,36.54,37.13,14927,36.82,37.38,36.54,37.13,14927,0.0,1.0
2019-08-30,36.79,37.0,36.4725,37.0,18668,36.79,37.0,36.4725,37.0,18668,0.0,1.0
2019-09-03,36.25,36.81,35.7092,36.19,32300,36.25,36.81,35.7092,36.19,32300,0.0,1.0
2019-09-04,36.19,36.67,35.58,36.53,21833,36.19,36.67,35.58,36.53,21833,0.0,1.0
2019-09-05,37.15,37.49,36.3,36.75,25834,37.15,37.49,36.3,36.75,25834,0.0,1.0
2019-09-06,36.29,37.11,35.9,37.11,25514,36.29,37.11,35.9,37.11,25514,0.0,1.0
2019-09-09,35.07,36.55,34.48,36.51,36115,35.07,36.55,34.48,36.51,36115,0.0,1.0
2019-09-10,35.23,35.67,34.26,35.07,48484,35.23,35.67,34.26,35.07,48484,0.0,1.0
2019-09-11,35.71,35.71,35.2,35.25,56613,35.71,35.71,35.2,35.25,56613,0.0,1.0
2019-09-12,36.18,36.48,35.585,35.62,39359,36.18,36.48,35.585,35.62,39359,0.0,1.0
2019-09-13,35.87,36.35,35.73,36.34,31192,35.87,36.35,35.73,36.34,31192,0.0,1.0
2019-09-16,35.21,36.01,34.93,35.7,36716,35.21,36.01,34.93,35.7,36716,0.0,1.0
2019-09-17,35.93,36.02,34.9561,35.13,35210,35.93,36.02,34.9561,35.13,35210,0.0,1.0
2019-09-18,35.99,36.2,35.74,35.9,35748,35.99,36.2,35.74,35.9,35748,0.0,1.0
2019-09-19,36.33,36.96,36.01,36.03,26270,36.33,36.96,36.01,36.03,26270,0.0,1.0
2019-09-20,36.5,37.19,35.9,36.24,191200,36.5,37.19,35.9,36.24,191200,0.0,1.0
2019-09-23,36.72,37.0,36.19,36.19,26685,36.72,37.0,36.19,36.19,26685,0.0,1.0
2019-09-24,36.22,36.925,35.79,36.67,25456,36.22,36.925,35.79,36.67,25456,0.0,1.0
2019-09-25,35.97,36.4,35.67,36.24,51341,35.97,36.4,35.67,36.24,51341,0.0,1.0
2019-09-26,35.79,36.07,35.64,35.97,42167,35.79,36.07,35.64,35.97,42167,0.0,1.0
2019-09-27,35.05,36.24,34.86,36.02,31198,35.05,36.24,34.86,36.02,31198,0.0,1.0
2019-09-30,35.0,35.535,34.93,35.15,100350,35.0,35.535,34.93,35.15,100350,0.0,1.0
2019-10-01,34.75,35.72,34.64,35.13,40321,34.75,35.72,34.64,35.13,40321,0.0,1.0
2019-10-02,34.35,34.66,33.36,34.48,50494,34.35,34.66,33.36,34.48,50494,0.0,1.0
2019-10-03,34.38,34.99,33.96,34.04,21413,34.38,34.99,33.96,34.04,21413,0.0,1.0
2019-10-04,34.5,34.85,34.25,34.71,21064,34.5,34.85,34.25,34.71,21064,0.0,1.0
2019-10-07,34.26,35.08,33.33,34.38,58227,34.26,35.08,33.33,34.38,58227,0.0,1.0
2019-10-08,33.98,34.36,33.72,34.1,31570,33.98,34.36,33.72,34.1,31570,0.0,1.0
2019-10-09,34.2,34.545,34.16,34.21,21681,34.2,34.545,34.16,34.21,21681,0.0,1.0
2019-10-10,34.13,34.57,34.0,34.455,30287,34.13,34.57,34.0,34.455,30287,0.0,1.0
2019-10-11,34.82,35.43,34.62,34.62,23806,34.82,35.43,34.62,34.62,23806,0.0,1.0
2019-10-14,34.99,35.22,33.8,34.75,42709,34.99,35.22,33.8,34.75,42709,0.0,1.0
2019-10-15,35.82,35.8999,34.94,34.94,31456,35.82,35.8999,34.94,34.94,31456,0.0,1.0
2019-10-16,35.89,35.99,35.31,35.79,29203,35.89,35.99,35.31,35.79,29203,0.0,1.0
2019-10-17,36.21,36.55,35.37,36.01,35981,36.21,36.55,35.37,36.01,35981,0.0,1.0
2019-10-18,35.72,36.59,35.63,36.01,35867,35.72,36.59,35.63,36.01,35867,0.0,1.0
2019-10-21,36.4,36.78,35.72,35.72,19865,36.4,36.78,35.72,35.72,19865,0.0,1.0
2019-10-22,36.53,36.8,36.24,36.36,27855,36.53,36.8,36.24,36.36,27855,0.0,1.0
2019-10-23,36.23,36.99,36.08,36.69,20673,36.23,36.99,36.08,36.69,20673,0.0,1.0
2019-10-24,37.18,37.31,36.25,36.3,63365,37.18,37.31,36.25,36.3,63365,0.0,1.0
2019-10-25,37.27,37.5,36.9,37.08,24920,37.27,37.5,36.9,37.08,24920,0.0,1.0
2019-10-28,37.79,38.05,37.29,37.38,30257,37.79,38.05,37.29,37.38,30257,0.0,1.0
2019-10-29,37.44,38.01,37.4,37.73,29818,37.44,38.01,37.4,37.73,29818,0.0,1.0
2019-10-30,38.09,38.26,37.37,37.44,34577,38.09,38.26,37.37,37.44,34577,0.0,1.0
2019-10-31,38.2,38.24,37.69,37.96,19414,38.2,38.24,37.69,37.96,19414,0.0,1.0
2019-11-01,38.36,39.0,38.28,38.4,47692,38.36,39.0,38.28,38.4,47692,0.0,1.0
2019-11-04,38.94,39.18,37.8,38.65,46464,38.94,39.18,37.8,38.65,46464,0.0,1.0
2019-11-05,38.51,39.34,38.4101,38.76,35862,38.51,39.34,38.4101,38.76,35862,0.0,1.0
2019-11-06,38.33,39.02,38.24,38.38,23179,38.33,39.02,38.24,38.38,23179,0.0,1.0
2019-11-07,37.88,38.18,36.15,38.0,78888,37.88,38.18,36.15,38.0,78888,0.0,1.0
2019-11-08,39.68,41.85,38.96,39.3,127978,39.68,41.85,38.96,39.3,127978,0.0,1.0
2019-11-11,39.5,39.9788,39.02,39.68,46520,39.5,39.9788,39.02,39.68,46520,0.0,1.0
2019-11-12,38.7,40.3,38.44,39.53,50201,38.7,40.3,38.44,39.53,50201,0.0,1.0
2019-11-13,38.09,39.05,37.95,38.44,38469,38.09,39.05,37.95,38.44,38469,0.0,1.0
2019-11-14,37.5,38.53,37.42,38.0,42662,37.5,38.53,37.42,38.0,42662,0.0,1.0
2019-11-15,37.46,37.867,37.31,37.66,36691,37.46,37.867,37.31,37.66,36691,0.0,1.0
2019-11-18,37.32,37.4,36.98,37.39,47241,37.32,37.4,36.98,37.39,47241,0.0,1.0
2019-11-19,37.47,37.77,37.2278,37.32,19562,37.47,37.77,37.2278,37.32,19562,0.0,1.0
2019-11-20,37.66,37.89,37.25,37.25,38173,37.66,37.89,37.25,37.25,38173,0.0,1.0
2019-11-21,37.12,37.73,36.98,37.73,27650,37.12,37.73,36.98,37.73,27650,0.0,1.0
2019-11-22,37.0,37.2,36.04,36.9,61283,37.0,37.2,36.04,36.9,61283,0.0,1.0
2019-11-25,37.71,38.25,37.1,37.1,40700,37.71,38.25,37.1,37.1,40700,0.0,1.0
2019-11-26,36.73,38.19,36.58,37.75,158956,36.73,38.19,36.58,37.75,158956,0.0,1.0
2019-11-27,37.04,37.61,36.735,36.94,50272,37.04,37.61,36.735,36.94,50272,0.0,1.0
2019-11-29,36.91,37.59,36.58,36.98,12939,36.91,37.59,36.58,36.98,12939,0.0,1.0
2019-12-02,36.74,37.14,36.44,36.78,40006,36.74,37.14,36.44,36.78,40006,0.0,1.0
2019-12-03,37.15,37.4,36.15,36.47,41853,37.15,37.4,36.15,36.47,41853,0.0,1.0
2019-12-04,36.96,37.69,36.74,37.31,29832,36.96,37.69,36.74,37.31,29832,0.0,1.0
2019-12-05,36.75,37.23,36.68,37.08,34917,36.75,37.23,36.68,37.08,34917,0.0,1.0
2019-12-06,37.27,37.52,36.84,37.03,50392,37.27,37.52,36.84,37.03,50392,0.0,1.0
2019-12-09,35.68,37.43,35.42,37.28,61841,35.68,37.43,35.42,37.28,61841,0.0,1.0
2019-12-10,35.73,36.23,35.57,35.63,61992,35.73,36.23,35.57,35.63,61992,0.0,1.0
2019-12-11,35.96,36.58,35.53,35.59,40300,35.96,36.58,35.53,35.59,40300,0.0,1.0
2019-12-12,35.76,36.47,35.72,36.41,42055,35.76,36.47,35.72,36.41,42055,0.0,1.0
2019-12-13,35.24,35.95,35.1,35.89,57494,35.24,35.95,35.1,35.89,57494,0.0,1.0
2019-12-16,34.72,35.34,34.31,35.2,67551,34.72,35.34,34.31,35.2,67551,0.0,1.0
2019-12-17,34.95,35.11,34.41,34.82,72166,34.95,35.11,34.41,34.82,72166,0.0,1.0
2019-12-18,35.12,35.55,35.0,35.03,77090,35.12,35.55,35.0,35.03,77090,0.0,1.0
2019-12-19,34.72,35.28,34.67,35.1,75034,34.72,35.28,34.67,35.1,75034,0.0,1.0
2019-12-20,34.89,35.13,34.73,34.98,70090,34.89,35.13,34.73,34.98,70090,0.0,1.0
2019-12-23,34.13,35.0,34.06,34.88,46171,34.13,35.0,34.06,34.88,46171,0.0,1.0
2019-12-24,34.07,34.53,33.76,34.14,33109,34.07,34.53,33.76,34.14,33109,0.0,1.0
2019-12-26,33.74,34.46,33.62,34.17,38908,33.74,34.46,33.62,34.17,38908,0.0,1.0
2019-12-27,33.71,34.06,33.44,33.83,40758,33.71,34.06,33.44,33.83,40758,0.0,1.0
2019-12-30,32.95,33.64,32.82,33.64,47008,32.95,33.64,32.82,33.64,47008,0.0,1.0
2019-12-31,32.23,33.0,32.16,32.88,54587,32.23,33.0,32.16,32.88,54587,0.0,1.0
2020-01-02,31.84,32.525,31.72,32.43,155117,31.84,32.525,31.72,32.43,155117,0.0,1.0
2020-01-03,32.94,33.06,31.7,31.7,152551,32.94,33.06,31.7,31.7,152551,0.0,1.0
2020-01-06,33.35,33.89,32.78,32.83,115171,33.35,33.89,32.78,32.83,115171,0.0,1.0
2020-01-07,33.52,33.62,33.03,33.46,108959,33.52,33.62,33.03,33.46,108959,0.0,1.0
2020-01-08,33.28,33.68,33.09,33.58,83846,33.28,33.68,33.09,33.58,83846,0.0,1.0
2020-01-09,33.58,33.835,33.11,33.38,184742,33.58,33.835,33.11,33.38,184742,0.0,1.0
2020-01-10,32.09,34.3519,31.85,34.07,409151,32.09,34.3519,31.85,34.07,409151,0.0,1.0
2020-01-13,32.38,33.0,32.0,32.36,174623,32.38,33.0,32.0,32.36,174623,0.0,1.0
2020-01-14,32.51,33.0,32.12,32.24,284002,32.51,33.0,32.12,32.24,284002,0.0,1.0
2020-01-15,32.72,32.98,32.37,32.37,225887,32.72,32.98,32.37,32.37,225887,0.0,1.0
2020-01-16,33.23,33.54,32.75,32.95,174199,33.23,33.54,32.75,32.95,174199,0.0,1.0
2020-01-17,33.62,33.75,33.08,33.38,111069,33.62,33.75,33.08,33.38,111069,0.0,1.0
2020-01-21,32.79,33.28,32.54,33.28,96417,32.79,33.28,32.54,33.28,96417,0.0,1.0
2020-01-22,32.91,33.15,32.69,32.75,147593,32.91,33.15,32.69,32.75,147593,0.0,1.0
2020-01-23,32.79,33.0,32.49,32.74,103956,32.79,33.0,32.49,32.74,103956,0.0,1.0
2020-01-24,32.68,32.93,32.5147,32.93,110317,32.68,32.93,32.5147,32.93,110317,0.0,1.0
2020-01-27,32.65,32.91,32.12,32.12,100237,32.65,32.91,32.12,32.12,100237,0.0,1.0
2020-01-28,32.11,32.88,32.1,32.77,133813,32.11,32.88,32.1,32.77,133813,0.0,1.0
2020-01-29,31.44,32.02,31.175,32.02,80452,31.44,32.02,31.175,32.02,80452,0.0,1.0
2020-01-30,31.64,31.74,31.075,31.23,120805,31.64,31.74,31.075,31.23,120805,0.0,1.0
2020-01-31,31.8,32.12,31.39,31.4,121853,31.8,32.12,31.39,31.4,121853,0.0,1.0
2020-02-03,32.07,32.285,31.92,31.95,90995,32.07,32.285,31.92,31.95,90995,0.0,1.0
2020-02-04,32.36,32.87,32.12,32.4,72649,32.36,32.87,32.12,32.4,72649,0.0,1.0
2020-02-05,32.68,32.76,32.49,32.7,53869,32.68,32.76,32.49,32.7,53869,0.0,1.0
2020-02-06,33.01,33.43,32.595,32.8,98540,33.01,33.43,32.595,32.8,98540,0.0,1.0
2020-02-07,32.23,32.96,32.16,32.96,45628,32.23,32.96,32.16,32.96,45628,0.0,1.0
2020-02-10,32.39,32.45,31.885,32.1,58860,32.39,32.45,31.885,32.1,58860,0.0,1.0
2020-02-11,32.45,32.47,32.08,32.47,58991,32.45,32.47,32.08,32.47,58991,0.0,1.0
2020-02-12,33.01,33.19,32.08,32.5,99547,33.01,33.19,32.08,32.5,99547,0.0,1.0
2020-02-13,33.03,33.06,32.72,32.89,35340,33.03,33.06,32.72,32.89,35340,0.0,1.0
2020-02-14,33.1,33.5,32.95,33.05,46720,33.1,33.5,32.95,33.05,46720,0.0,1.0
2020-02-18,33.4,34.07,33.0,33.0,78298,33.4,34.07,33.0,33.0,78298,0.0,1.0
2020-02-19,34.19,34.89,33.39,33.39,107545,34.19,34.89,33.39,33.39,107545,0.0,1.0
2020-02-20,35.39,35.57,34.16,34.16,130162,35.39,35.57,34.16,34.16,130162,0.0,1.0
2020-02-21,35.52,35.91,34.87,35.42,98253,35.52,35.91,34.87,35.42,98253,0.0,1.0
2020-02-24,33.94,34.66,33.03,34.66,72928,33.94,34.66,33.03,34.66,72928,0.0,1.0
2020-02-25,33.07,34.18,32.42,34.06,100485,33.07,34.18,32.42,34.06,100485,0.0,1.0
2020-02-26,33.06,33.55,32.66,33.29,105733,33.06,33.55,32.66,33.29,105733,0.0,1.0
2020-02-27,33.03,33.4,32.46,33.0,133825,33.03,33.4,32.46,33.0,133825,0.0,1.0
2020-02-28,31.45,33.02,30.66,32.27,149296,31.45,33.02,30.66,32.27,149296,0.0,1.0
2020-03-02,31.49,31.51,30.75,31.45,179134,31.49,31.51,30.75,31.45,179134,0.0,1.0
2020-03-03,30.88,32.09,30.57,31.67,91631,30.88,32.09,30.57,31.67,91631,0.0,1.0
2020-03-04,31.27,31.27,30.8,31.21,60405,31.27,31.27,30.8,31.21,60405,0.0,1.0
2020-03-05,29.91,31.19,29.56,30.64,111701,29.91,31.19,29.56,30.64,111701,0.0,1.0
2020-03-06,27.95,29.47,27.56,29.3,235493,27.95,29.47,27.56,29.3,235493,0.0,1.0
2020-03-09,25.51,26.85,25.46,26.63,140713,25.51,26.85,25.46,26.63,140713,0.0,1.0
2020-03-10,26.74,27.015,25.46,25.97,117998,26.74,27.015,25.46,25.97,117998,0.0,1.0
2020-03-11,24.95,26.17,24.54,26.17,94230,24.95,26.17,24.54,26.17,94230,0.0,1.0
2020-03-12,21.87,26.34,21.87,25.2,134030,21.87,26.34,21.87,25.2,134030,0.0,1.0
2020-03-13,23.07,23.08,21.47,22.76,139939,23.07,23.08,21.47,22.76,139939,0.0,1.0
2020-03-16,17.79,20.54,17.54,20.0,117222,17.79,20.54,17.54,20.0,117222,0.0,1.0
2020-03-17,16.47,18.25,16.1,18.02,237607,16.47,18.25,16.1,18.02,237607,0.0,1.0
2020-03-18,13.4,16.01,13.38,15.88,144283,13.4,16.01,13.38,15.88,144283,0.0,1.0
2020-03-19,15.43,15.68,13.05,13.41,113867,15.43,15.68,13.05,13.41,113867,0.0,1.0
2020-03-20,15.42,16.89,14.92,15.55,210427,15.42,16.89,14.92,15.55,210427,0.0,1.0
2020-03-23,13.15,15.41,12.61,15.37,129966,13.15,15.41,12.61,15.37,129966,0.0,1.0
2020-03-24,14.88,14.92,13.44,13.94,165066,14.88,14.92,13.44,13.94,165066,0.0,1.0
2020-03-25,15.41,16.295,14.5,15.19,188460,15.41,16.295,14.5,15.19,188460,0.0,1.0
2020-03-26,17.44,17.48,15.43,15.43,184200,17.44,17.48,15.43,15.43,184200,0.0,1.0
2020-03-27,15.01,16.85,15.0,16.69,147937,15.01,16.85,15.0,16.69,147937,0.0,1.0
2020-03-30,15.4,15.9614,14.77,15.0,122018,15.4,15.9614,14.77,15.0,122018,0.0,1.0
2020-03-31,15.54,16.2306,15.09,15.22,152118,15.54,16.2306,15.09,15.22,152118,0.0,1.0
2020-04-01,14.51,15.155,14.08,14.83,167578,14.51,15.155,14.08,14.83,167578,0.0,1.0
2020-04-02,15.37,15.72,14.211,14.39,196686,15.37,15.72,14.211,14.39,196686,0.0,1.0
2020-04-03,16.75,18.42,15.54,16.76,319962,16.75,18.42,15.54,16.76,319962,0.0,1.0
2020-04-06,17.96,18.34,17.06,17.25,126763,17.96,18.34,17.06,17.25,126763,0.0,1.0
2020-04-07,18.8,19.5,18.12,18.36,167587,18.8,19.5,18.12,18.36,167587,0.0,1.0
2020-04-08,19.51,19.65,18.65,18.94,165415,19.51,19.65,18.65,18.94,165415,0.0,1.0
2020-04-09,19.72,20.394,18.92,20.1,131386,19.72,20.394,18.92,20.1,131386,0.0,1.0
2020-04-13,18.1,19.62,17.71,19.62,90053,18.1,19.62,17.71,19.62,90053,0.0,1.0
2020-04-14,18.64,19.52,18.38,18.38,82744,18.64,19.52,18.38,18.38,82744,0.0,1.0
2020-04-15,17.88,18.41,17.47,17.86,85047,17.88,18.41,17.47,17.86,85047,0.0,1.0
2020-04-16,17.97,18.0613,17.31,17.69,104111,17.97,18.0613,17.31,17.69,104111,0.0,1.0
2020-04-17,18.3,19.25,18.25,18.56,79753,18.3,19.25,18.25,18.56,79753,0.0,1.0
2020-04-20,17.86,18.18,17.59,17.79,60672,17.86,18.18,17.59,17.79,60672,0.0,1.0
2020-04-21,16.98,17.53,16.8,17.3,75701,16.98,17.53,16.8,17.3,75701,0.0,1.0
2020-04-22,17.92,18.23,17.2,17.53,101212,17.92,18.23,17.2,17.53,101212,0.0,1.0
2020-04-23,17.99,18.42,17.7808,17.99,90889,17.99,18.42,17.7808,17.99,90889,0.0,1.0
2020-04-24,18.74,18.82,18.01,18.11,90478,18.74,18.82,18.01,18.11,90478,0.0,1.0
2020-04-27,19.86,19.93,18.87,18.87,70375,19.86,19.93,18.87,18.87,70375,0.0,1.0
2020-04-28,19.43,20.525,19.25,20.4,82037,19.43,20.525,19.25,20.4,82037,0.0,1.0
2020-04-29,21.35,21.58,19.79,19.9,115433,21.35,21.58,19.79,19.9,115433,0.0,1.0
2020-04-30,20.75,21.1,19.67,20.83,97826,20.75,21.1,19.67,20.83,97826,0.0,1.0
2020-05-01,19.71,20.35,19.0,20.35,62242,19.71,20.35,19.0,20.35,62242,0.0,1.0
2020-05-04,20.16,20.26,19.16,19.16,79407,20.16,20.26,19.16,19.16,79407,0.0,1.0
2020-05-05,20.29,21.09,20.02,20.62,94466,20.29,21.09,20.02,20.62,94466,0.0,1.0
2020-05-06,19.8,20.38,19.56,20.38,84504,19.8,20.38,19.56,20.38,84504,0.0,1.0
2020-05-07,19.87,20.43,19.6,20.16,58497,19.87,20.43,19.6,20.16,58497,0.0,1.0
2020-05-08,20.72,20.99,20.12,20.12,59720,20.72,20.99,20.12,20.12,59720,0.0,1.0
2020-05-11,20.58,20.86,20.21,20.52,70100,20.58,20.86,20.21,20.52,70100,0.0,1.0
2020-05-12,19.91,21.0,19.885,20.59,82805,19.91,21.0,19.885,20.59,82805,0.0,1.0
2020-05-13,19.14,20.26,18.83,19.73,103330,19.14,20.26,18.83,19.73,103330,0.0,1.0
2020-05-14,19.11,19.4,17.9,18.56,105835,19.11,19.4,17.9,18.56,105835,0.0,1.0
2020-05-15,18.89,19.1,18.71,19.1,108167,18.89,19.1,18.71,19.1,108167,0.0,1.0
2020-05-18,19.7,20.3108,19.6,19.82,115708,19.7,20.3108,19.6,19.82,115708,0.0,1.0
2020-05-19,18.97,19.6,18.72,19.35,107971,18.97,19.6,18.72,19.35,107971,0.0,1.0
2020-05-20,19.83,19.91,18.82,19.1,65666,19.83,19.91,18.82,19.1,65666,0.0,1.0
2020-05-21,20.3,20.525,19.475,20.05,67435,20.3,20.525,19.475,20.05,67435,0.0,1.0
2020-05-22,20.34,20.53,19.91,20.53,55052,20.34,20.53,19.91,20.53,55052,0.0,1.0
2020-05-26,20.15,21.97,20.14,21.0,248964,20.15,21.97,20.14,21.0,248964,0.0,1.0
2020-05-27,22.04,22.06,20.65,20.65,149198,22.04,22.06,20.65,20.65,149198,0.0,1.0
2020-05-28,20.86,22.36,20.62,22.3,110652,20.86,22.36,20.62,22.3,110652,0.0,1.0
2020-05-29,21.3,21.53,20.03,20.61,129444,21.3,21.53,20.03,20.61,129444,0.0,1.0
2020-06-01,20.75,21.54,20.72,21.27,118111,20.75,21.54,20.72,21.27,118111,0.0,1.0
2020-06-02,20.32,21.23,20.19,21.08,96362,20.32,21.23,20.19,21.08,96362,0.0,1.0
2020-06-03,21.75,22.06,20.41,20.74,132057,21.75,22.06,20.41,20.74,132057,0.0,1.0
2020-06-04,22.23,22.51,21.46,21.53,64934,22.23,22.51,21.46,21.53,64934,0.0,1.0
2020-06-05,24.47,24.89,23.29,23.29,100986,24.47,24.89,23.29,23.29,100986,0.0,1.0
2020-06-08,25.6,25.66,24.52,24.9,85282,25.6,25.66,24.52,24.9,85282,0.0,1.0
2020-06-09,24.28,25.02,24.02,25.0,88147,24.28,25.02,24.02,25.0,88147,0.0,1.0
2020-06-10,23.85,24.93,23.55,24.0,127661,23.85,24.93,23.55,24.0,127661,0.0,1.0
2020-06-11,21.47,24.03,21.27,22.94,129258,21.47,24.03,21.27,22.94,129258,0.0,1.0
2020-06-12,22.46,23.465,21.9,22.4,103993,22.46,23.465,21.9,22.4,103993,0.0,1.0
2020-06-15,22.19,22.63,21.48,21.8,107135,22.19,22.63,21.48,21.8,107135,0.0,1.0
2020-06-16,22.86,23.3,22.3,22.95,79491,22.86,23.3,22.3,22.95,79491,0.0,1.0
2020-06-17,23.3,24.18,22.26,23.0,596775,23.3,24.18,22.26,23.0,596775,0.0,1.0
2020-06-18,23.44,23.91,23.3,23.5,108348,23.44,23.91,23.3,23.5,108348,0.0,1.0
2020-06-19,22.25,24.12,22.19,23.45,281882,22.25,24.12,22.19,23.45,281882,0.0,1.0
2020-06-22,22.26,22.48,21.5,22.25,105991,22.26,22.48,21.5,22.25,105991,0.0,1.0
2020-06-23,21.87,22.555,21.82,22.48,141353,21.87,22.555,21.82,22.48,141353,0.0,1.0
2020-06-24,21.17,22.2,21.1,21.57,159626,21.17,22.2,21.1,21.57,159626,0.0,1.0
2020-06-25,21.39,21.705,20.86,21.1,168123,21.39,21.705,20.86,21.1,168123,0.0,1.0
2020-06-26,20.7,21.69,20.63,21.27,466952,20.7,21.69,20.63,21.27,466952,0.0,1.0
2020-06-29,21.0,21.51,20.74,21.0,128100,21.0,21.51,20.74,21.0,128100,0.0,1.0
2020-06-30,21.4,21.44,20.8,20.98,191400,21.4,21.44,20.8,20.98,191400,0.0,1.0
2020-07-01,21.4,21.88,20.98,21.61,78900,21.4,21.88,20.98,21.61,78900,0.0,1.0
2020-07-02,21.77,22.09,21.46,21.82,86300,21.77,22.09,21.46,21.82,86300,0.0,1.0
2020-07-06,21.29,22.35,20.6,22.16,161400,21.29,22.35,20.6,22.16,161400,0.0,1.0
2020-07-07,20.16,21.07,20.04,20.98,142900,20.16,21.07,20.04,20.98,142900,0.0,1.0
2020-07-08,20.28,20.45,19.4,20.2,202000,20.28,20.45,19.4,20.2,202000,0.0,1.0
2020-07-09,19.18,20.39,18.88,20.25,329100,19.18,20.39,18.88,20.25,329100,0.0,1.0
2020-07-10,18.6,20.16,17.0,17.3,616100,18.6,20.16,17.0,17.3,616100,0.0,1.0
2020-07-13,17.76,18.74,17.56,18.74,288100,17.76,18.74,17.56,18.74,288100,0.0,1.0
2020-07-14,18.85,19.28,17.64,17.64,203900,18.85,19.28,17.64,17.64,203900,0.0,1.0
2020-07-15,19.16,19.57,18.84,19.29,172600,19.16,19.57,18.84,19.29,172600,0.0,1.0
2020-07-16,18.51,19.16,18.23,18.99,106000,18.51,19.16,18.23,18.99,106000,0.0,1.0
2020-07-17,17.96,18.85,17.95,18.59,74700,17.96,18.85,17.95,18.59,74700,0.0,1.0
2020-07-20,17.77,18.08,17.44,18.07,90094,17.77,18.08,17.44,18.07,90094,0.0,1.0
2020-07-21,18.34,18.7,18.03,18.03,121432,18.34,18.7,18.03,18.03,121432,0.0,1.0
2020-07-22,18.39,18.48,17.705,18.11,117169,18.39,18.48,17.705,18.11,117169,0.0,1.0
2020-07-23,18.57,18.7,18.22,18.5,71230,18.57,18.7,18.22,18.5,71230,0.0,1.0
2020-07-24,18.33,18.79,18.33,18.49,90180,18.33,18.79,18.33,18.49,90180,0.0,1.0
2020-07-27,18.23,18.5,17.78,18.3,76225,18.23,18.5,17.78,18.3,76225,0.0,1.0
2020-07-28,18.2,18.35,17.91,17.94,92398,18.2,18.35,17.91,17.94,92398,0.0,1.0
2020-07-29,18.87,18.91,18.34,18.34,91538,18.87,18.91,18.34,18.34,91538,0.0,1.0
2020-07-30,18.34,18.73,18.15,18.5,68826,18.34,18.73,18.15,18.5,68826,0.0,1.0
2020-07-31,18.09,18.29,17.63,18.16,90142,18.09,18.29,17.63,18.16,90142,0.0,1.0
2020-08-03,18.16,18.33,17.76,18.21,78384,18.16,18.33,17.76,18.21,78384,0.0,1.0
2020-08-04,18.91,19.09,18.01,18.05,92102,18.91,19.09,18.01,18.05,92102,0.0,1.0
2020-08-05,19.39,19.4,19.01,19.2,58627,19.39,19.4,19.01,19.2,58627,0.0,1.0
2020-08-06,19.79,19.84,19.38,19.5,48558,19.79,19.84,19.38,19.5,48558,0.0,1.0
2020-08-07,20.23,20.31,19.59,19.7,54938,20.23,20.31,19.59,19.7,54938,0.0,1.0
2020-08-10,20.72,21.22,20.38,20.38,63330,20.72,21.22,20.38,20.38,63330,0.0,1.0
2020-08-11,21.18,21.77,20.85,21.05,63689,21.18,21.77,20.85,21.05,63689,0.0,1.0
2020-08-12,21.22,21.61,20.9,21.48,46814,21.22,21.61,20.9,21.48,46814,0.0,1.0
2020-08-13,20.95,21.21,20.73,20.97,32646,20.95,21.21,20.73,20.97,32646,0.0,1.0
2020-08-14,20.93,20.97,20.36,20.63,52289,20.93,20.97,20.36,20.63,52289,0.0,1.0
2020-08-17,20.55,21.0,20.28,21.0,116700,20.55,21.0,20.28,21.0,116700,0.0,1.0
2020-08-18,20.1,20.54,20.0,20.54,39043,20.1,20.54,20.0,20.54,39043,0.0,1.0
2020-08-19,20.14,20.54,20.0,20.14,61304,20.14,20.54,20.0,20.14,61304,0.0,1.0
2020-08-20,20.07,20.23,19.61,19.87,52729,20.07,20.23,19.61,19.87,52729,0.0,1.0
2020-08-21,19.74,20.1,19.44,19.87,53654,19.74,20.1,19.44,19.87,53654,0.0,1.0
2020-08-24,19.89,20.145,19.615,19.9,45594,19.89,20.145,19.615,19.9,45594,0.0,1.0
2020-08-25,20.21,20.26,19.46,19.95,84357,20.21,20.26,19.46,19.95,84357,0.0,1.0
2020-08-26,20.1,20.34,19.91,20.23,54771,20.1,20.34,19.91,20.23,54771,0.0,1.0
2020-08-27,20.52,20.73,20.03,20.06,67628,20.52,20.73,20.03,20.06,67628,0.0,1.0
2020-08-28,20.42,20.7,20.13,20.63,38126,20.42,20.7,20.13,20.63,38126,0.0,1.0
2020-08-31,19.74,20.38,19.52,20.38,90376,19.74,20.38,19.52,20.38,90376,0.0,1.0
2020-09-01,19.68,19.79,19.31,19.62,52322,19.68,19.79,19.31,19.62,52322,0.0,1.0
2020-09-02,20.01,20.14,19.61,19.61,76909,20.01,20.14,19.61,19.61,76909,0.0,1.0
2020-09-03,19.45,20.16,19.27,19.99,69106,19.45,20.16,19.27,19.99,69106,0.0,1.0
2020-09-04,19.21,19.75,18.97,19.75,72115,19.21,19.75,18.97,19.75,72115,0.0,1.0
2020-09-08,19.36,19.7,19.1,19.1,61930,19.36,19.7,19.1,19.1,61930,0.0,1.0
2020-09-09,19.13,19.49,19.1,19.49,71001,19.13,19.49,19.1,19.49,71001,0.0,1.0
2020-09-10,18.58,19.31,18.39,19.16,221343,18.58,19.31,18.39,19.16,221343,0.0,1.0
2020-09-11,18.53,19.17,18.12,18.58,87221,18.53,19.17,18.12,18.58,87221,0.0,1.0
2020-09-14,18.45,18.91,18.44,18.73,80851,18.45,18.91,18.44,18.73,80851,0.0,1.0
2020-09-15,18.71,19.01,18.45,18.63,70560,18.71,19.01,18.45,18.63,70560,0.0,1.0
2020-09-16,18.95,19.2799,18.62,18.68,77873,18.95,19.2799,18.62,18.68,77873,0.0,1.0
2020-09-17,18.36,18.8,18.29,18.65,103700,18.36,18.8,18.29,18.65,103700,0.0,1.0
2020-09-18,18.26,18.71,18.16,18.55,133271,18.26,18.71,18.16,18.55,133271,0.0,1.0
2020-09-21,17.56,17.9,17.19,17.9,96226,17.56,17.9,17.19,17.9,96226,0.0,1.0
2020-09-22,17.58,17.84,17.32,17.62,55726,17.58,17.84,17.32,17.62,55726,0.0,1.0
2020-09-23,17.14,17.94,17.1,17.62,79768,17.14,17.94,17.1,17.62,79768,0.0,1.0
2020-09-24,17.32,17.7,17.0,17.18,55909,17.32,17.7,17.0,17.18,55909,0.0,1.0
2020-09-25,17.49,17.61,17.14,17.14,30931,17.49,17.61,17.14,17.14,30931,0.0,1.0
2020-09-28,18.05,18.2756,17.47,17.5,134130,18.05,18.2756,17.47,17.5,134130,0.0,1.0
2020-09-29,17.96,18.27,17.9,18.27,64481,17.96,18.27,17.9,18.27,64481,0.0,1.0
2020-09-30,17.74,18.25,17.62,18.02,76264,17.74,18.25,17.62,18.02,76264,0.0,1.0
2020-10-01,17.4,18.01,17.4,17.7,90355,17.4,18.01,17.4,17.7,90355,0.0,1.0
2020-10-02,17.25,17.41,16.64,17.09,100846,17.25,17.41,16.64,17.09,100846,0.0,1.0
2020-10-05,17.51,17.565,17.21,17.43,59694,17.51,17.565,17.21,17.43,59694,0.0,1.0
2020-10-06,17.86,18.4,17.55,17.69,54363,17.86,18.4,17.55,17.69,54363,0.0,1.0
2020-10-07,18.33,18.48,17.87,17.99,46360,18.33,18.48,17.87,17.99,46360,0.0,1.0
2020-10-08,18.17,18.4,18.11,18.4,55270,18.17,18.4,18.11,18.4,55270,0.0,1.0
2020-10-09,18.58,18.58,18.03,18.3,29816,18.58,18.58,18.03,18.3,29816,0.0,1.0
2020-10-12,18.51,18.59,18.11,18.59,40205,18.51,18.59,18.11,18.59,40205,0.0,1.0
2020-10-13,18.58,18.59,18.12,18.36,67750,18.58,18.59,18.12,18.36,67750,0.0,1.0
2020-10-14,18.39,18.685,18.35,18.56,51515,18.39,18.685,18.35,18.56,51515,0.0,1.0
2020-10-15,18.32,18.635,17.83,18.15,37853,18.32,18.635,17.83,18.15,37853,0.0,1.0
2020-10-16,18.59,18.84,18.31,18.37,19560,18.59,18.84,18.31,18.37,19560,0.0,1.0
2020-10-19,17.99,18.71,17.94,18.71,24020,17.99,18.71,17.94,18.71,24020,0.0,1.0
2020-10-20,17.91,18.18,17.84,18.18,24435,17.91,18.18,17.84,18.18,24435,0.0,1.0
2020-10-21,17.92,18.12,17.16,17.92,41039,17.92,18.12,17.16,17.92,41039,0.0,1.0
2020-10-22,18.41,18.55,17.97,17.97,25824,18.41,18.55,17.97,17.97,25824,0.0,1.0
2020-10-23,18.32,18.52,17.93,18.52,39482,18.32,18.52,17.93,18.52,39482,0.0,1.0
2020-10-26,17.65,18.29,17.36,18.11,29049,17.65,18.29,17.36,18.11,29049,0.0,1.0
2020-10-27,17.2,17.735,17.11,17.59,31755,17.2,17.735,17.11,17.59,31755,0.0,1.0
2020-10-28,16.56,16.955,16.5,16.9,71022,16.56,16.955,16.5,16.9,71022,0.0,1.0
2020-10-29,17.18,17.31,16.5,16.5,37793,17.18,17.31,16.5,16.5,37793,0.0,1.0
2020-10-30,16.92,17.51,16.57,16.79,29186,16.92,17.51,16.57,16.79,29186,0.0,1.0
2020-11-02,16.75,17.15,16.63,17.15,40191,16.75,17.15,16.63,17.15,40191,0.0,1.0
2020-11-03,17.7,17.82,17.13,17.13,42371,17.7,17.82,17.13,17.13,42371,0.0,1.0
2020-11-04,17.95,18.22,17.09,17.52,77527,17.95,18.22,17.09,17.52,77527,0.0,1.0
2020-11-05,18.85,18.96,17.97,17.97,52964,18.85,18.96,17.97,17.97,52964,0.0,1.0
2020-11-06,20.89,21.99,20.12,20.51,110482,20.89,21.99,20.12,20.51,110482,0.0,1.0
2020-11-09,23.89,24.9279,22.26,22.26,110008,23.89,24.9279,22.26,22.26,110008,0.0,1.0
2020-11-10,24.54,25.4497,23.89,24.25,101534,24.54,25.4497,23.89,24.25,101534,0.0,1.0
2020-11-11,23.54,24.6973,23.12,24.66,52362,23.54,24.6973,23.12,24.66,52362,0.0,1.0
2020-11-12,23.37,23.57,23.21,23.21,33223,23.37,23.57,23.21,23.21,33223,0.0,1.0
2020-11-13,22.82,23.41,22.4925,23.37,68171,22.82,23.41,22.4925,23.37,68171,0.0,1.0
2020-11-16,23.48,23.85,22.9,23.41,60713,23.48,23.85,22.9,23.41,60713,0.0,1.0
2020-11-17,22.57,23.49,22.515,23.24,55675,22.57,23.49,22.515,23.24,55675,0.0,1.0
2020-11-18,22.44,23.07,22.42,22.8,92080,22.44,23.07,22.42,22.8,92080,0.0,1.0
2020-11-19,22.05,22.375,21.205,22.25,39054,22.05,22.375,21.205,22.25,39054,0.0,1.0
2020-11-20,21.94,22.16,21.505,21.77,42499,21.94,22.16,21.505,21.77,42499,0.0,1.0
2020-11-23,21.98,22.16,21.53,22.05,58060,21.98,22.16,21.53,22.05,58060,0.0,1.0
2020-11-24,22.73,23.045,22.08,22.44,80244,22.73,23.045,22.08,22.44,80244,0.0,1.0
2020-11-25,22.68,23.15,22.5,22.58,56924,22.68,23.15,22.5,22.58,56924,0.0,1.0
2020-11-27,22.47,22.65,22.11,22.53,30229,22.47,22.65,22.11,22.53,30229,0.0,1.0
2020-11-30,21.97,22.54,21.83,22.31,223741,21.97,22.54,21.83,22.31,223741,0.0,1.0
2020-12-01,22.99,23.18,22.22,22.36,54352,22.99,23.18,22.22,22.36,54352,0.0,1.0
2020-12-02,22.24,23.1007,22.03,22.94,52062,22.24,23.1007,22.03,22.94,52062,0.0,1.0
2020-12-03,22.17,23.11,21.84,22.45,65340,22.17,23.11,21.84,22.45,65340,0.0,1.0
2020-12-04,22.61,22.75,22.145,22.25,68407,22.61,22.75,22.145,22.25,68407,0.0,1.0
2020-12-07,22.29,22.77,22.06,22.48,24324,22.29,22.77,22.06,22.48,24324,0.0,1.0
2020-12-08,23.23,23.28,22.1,22.14,48214,23.23,23.28,22.1,22.14,48214,0.0,1.0
2020-12-09,22.89,23.79,22.76,23.42,46120,22.89,23.79,22.76,23.42,46120,0.0,1.0
2020-12-10,23.37,23.57,22.86,22.93,50558,23.37,23.57,22.86,22.93,50558,0.0,1.0
2020-12-11,23.44,23.72,22.95,23.22,49097,23.44,23.72,22.95,23.22,49097,0.0,1.0
2020-12-14,23.66,23.9443,23.28,23.83,38569,23.66,23.9443,23.28,23.83,38569,0.0,1.0
2020-12-15,23.99,24.06,23.76,23.95,28771,23.99,24.06,23.76,23.95,28771,0.0,1.0
2020-12-16,23.51,24.26,23.115,23.96,93110,23.51,24.26,23.115,23.96,93110,0.0,1.0
2020-12-17,23.55,23.78,23.11,23.52,45728,23.55,23.78,23.11,23.52,45728,0.0,1.0
2020-12-18,23.65,24.005,23.12,23.55,160324,23.65,24.005,23.12,23.55,160324,0.0,1.0
2020-12-21,22.88,23.4997,22.34,23.14,66277,22.88,23.4997,22.34,23.14,66277,0.0,1.0
2020-12-22,22.3,23.02,22.15,22.78,27936,22.3,23.02,22.15,22.78,27936,0.0,1.0
2020-12-23,22.57,22.71,22.0,22.5,19171,22.57,22.71,22.0,22.5,19171,0.0,1.0
2020-12-24,22.25,22.56,22.1701,22.5,14871,22.25,22.56,22.1701,22.5,14871,0.0,1.0
2020-12-28,22.43,22.67,22.12,22.47,31721,22.43,22.67,22.12,22.47,31721,0.0,1.0
2020-12-29,22.22,22.63,22.07,22.63,32745,22.22,22.63,22.07,22.63,32745,0.0,1.0
2020-12-30,22.43,22.61,22.27,22.33,24739,22.43,22.61,22.27,22.33,24739,0.0,1.0
2020-12-31,22.27,22.6599,22.11,22.4,27711,22.27,22.6599,22.11,22.4,27711,0.0,1.0
2021-01-04,22.41,22.64,21.24,22.4,72656,22.41,22.64,21.24,22.4,72656,0.0,1.0
2021-01-05,23.22,23.69,22.53,22.68,43830,23.22,23.69,22.53,22.68,43830,0.0,1.0
2021-01-06,23.92,24.86,23.51,23.51,80529,23.92,24.86,23.51,23.51,80529,0.0,1.0
2021-01-07,24.72,24.98,23.63,24.33,94309,24.72,24.98,23.63,24.33,94309,0.0,1.0
2021-01-08,25.07,26.28,24.54,24.83,99532,25.07,26.28,24.54,24.83,99532,0.0,1.0
2021-01-11,24.13,25.1,23.81,24.81,66369,24.13,25.1,23.81,24.81,66369,0.0,1.0
2021-01-12,24.67,25.39,23.84,24.0,105665,24.67,25.39,23.84,24.0,105665,0.0,1.0
2021-01-13,24.72,25.065,24.1,24.56,50850,24.72,25.065,24.1,24.56,50850,0.0,1.0
2021-01-14,24.61,25.29,24.52,24.83,48180,24.61,25.29,24.52,24.83,48180,0.0,1.0
2021-01-15,24.92,25.63,24.19,24.19,67776,24.92,25.63,24.19,24.19,67776,0.0,1.0
2021-01-19,24.41,25.46,24.23,25.16,75994,24.41,25.46,24.23,25.16,75994,0.0,1.0
2021-01-20,24.55,25.68,23.92,24.48,60365,24.55,25.68,23.92,24.48,60365,0.0,1.0
2021-01-21,24.49,24.59,23.99,24.5,37528,24.49,24.59,23.99,24.5,37528,0.0,1.0
2021-01-22,24.96,25.01,24.04,24.24,57210,24.96,25.01,24.04,24.24,57210,0.0,1.0
2021-01-25,25.04,25.13,24.15,24.86,57177,25.04,25.13,24.15,24.86,57177,0.0,1.0
2021-01-26,25.02,25.39,24.65,25.03,54117,25.02,25.39,24.65,25.03,54117,0.0,1.0
2021-01-27,25.0,25.35,23.89,24.49,84745,25.0,25.35,23.89,24.49,84745,0.0,1.0
2021-01-28,24.15,25.32,24.12,25.26,44257,24.15,25.32,24.12,25.26,44257,0.0,1.0
2021-01-29,24.05,24.205,23.82,24.13,92079,24.05,24.205,23.82,24.13,92079,0.0,1.0
2021-02-01,24.71,24.75,23.9401,24.14,46170,24.71,24.75,23.9401,24.14,46170,0.0,1.0
2021-02-02,25.76,25.78,24.52,25.0,72495,25.76,25.78,24.52,25.0,72495,0.0,1.0
2021-02-03,25.59,25.875,24.91,25.55,36681,25.59,25.875,24.91,25.55,36681,0.0,1.0
2021-02-04,27.8,27.9265,26.0,26.06,144585,27.8,27.9265,26.0,26.06,144585,0.0,1.0
2021-02-05,27.7,29.31,27.5,28.91,138849,27.7,29.31,27.5,28.91,138849,0.0,1.0
2021-02-08,27.75,28.4,27.11,28.19,111017,27.75,28.4,27.11,28.19,111017,0.0,1.0
2021-02-09,28.1,28.23,27.16,27.8,125311,28.1,28.23,27.16,27.8,125311,0.0,1.0
2021-02-10,28.2,29.39,27.58,28.12,137018,28.2,29.39,27.58,28.12,137018,0.0,1.0
2021-02-11,27.46,28.67,27.21,28.58,71731,27.46,28.67,27.21,28.58,71731,0.0,1.0
2021-02-12,26.89,27.6,26.61,27.53,72073,26.89,27.6,26.61,27.53,72073,0.0,1.0
2021-02-16,26.3,27.38,26.15,27.38,59077,26.3,27.38,26.15,27.38,59077,0.0,1.0
2021-02-17,25.59,26.13,25.58,26.13,82064,25.59,26.13,25.58,26.13,82064,0.0,1.0
2021-02-18,25.65,25.83,25.18,25.59,79044,25.65,25.83,25.18,25.59,79044,0.0,1.0
2021-02-19,26.61,27.05,25.53,25.79,88171,26.61,27.05,25.53,25.79,88171,0.0,1.0
2021-02-22,26.59,26.9,26.13,26.25,80442,26.59,26.9,26.13,26.25,80442,0.0,1.0
2021-02-23,25.98,26.5,25.61,26.48,49737,25.98,26.5,25.61,26.48,49737,0.0,1.0
2021-02-24,26.55,26.7,25.73,26.06,70319,26.55,26.7,25.73,26.06,70319,0.0,1.0
2021-02-25,26.65,26.9,26.56,26.65,107052,26.65,26.9,26.56,26.65,107052,0.0,1.0
2021-02-26,25.71,27.0,25.64,27.0,80840,25.71,27.0,25.64,27.0,80840,0.0,1.0
2021-03-01,26.3,26.37,25.845,26.25,108956,26.3,26.37,25.845,26.25,108956,0.0,1.0
2021-03-02,26.09,26.45,25.62,26.42,73767,26.09,26.45,25.62,26.42,73767,0.0,1.0
2021-03-03,26.26,26.36,25.83,26.1,95922,26.26,26.36,25.83,26.1,95922,0.0,1.0
2021-03-04,26.28,26.5,25.98,26.26,116518,26.28,26.5,25.98,26.26,116518,0.0,1.0
2021-03-05,26.78,27.26,25.6801,26.58,93057,26.78,27.26,25.6801,26.58,93057,0.0,1.0
2021-03-08,27.96,28.27,26.65,26.99,128814,27.96,28.27,26.65,26.99,128814,0.0,1.0
2021-03-09,27.58,28.49,27.3,28.49,45668,27.58,28.49,27.3,28.49,45668,0.0,1.0
2021-03-10,28.17,28.35,27.66,27.79,84402,28.17,28.35,27.66,27.79,84402,0.0,1.0
2021-03-11,28.36,28.38,27.75,28.33,88206,28.36,28.38,27.75,28.33,88206,0.0,1.0
2021-03-12,28.32,28.56,27.94,28.45,149784,28.32,28.56,27.94,28.45,149784,0.0,1.0
2021-03-15,27.84,28.38,27.55,28.11,57387,27.84,28.38,27.55,28.11,57387,0.0,1.0
2021-03-16,27.71,27.95,27.04,27.64,65027,27.71,27.95,27.04,27.64,65027,0.0,1.0
2021-03-17,27.28,27.89,27.005,27.89,91232,27.28,27.89,27.005,27.89,91232,0.0,1.0
2021-03-18,26.64,27.44,26.56,27.4,65743,26.64,27.44,26.56,27.4,65743,0.0,1.0
2021-03-19,27.02,27.29,26.46,26.62,162602,27.02,27.29,26.46,26.62,162602,0.0,1.0
2021-03-22,27.68,28.26,26.875,27.02,135682,27.68,28.26,26.875,27.02,135682,0.0,1.0
2021-03-23,25.99,27.53,25.79,27.5,91809,25.99,27.53,25.79,27.5,91809,0.0,1.0
2021-03-24,26.0,26.78,25.82,26.36,92650,26.0,26.78,25.82,26.36,92650,0.0,1.0
2021-03-25,26.82,27.17,25.57,25.72,85806,26.82,27.17,25.57,25.72,85806,0.0,1.0
2021-03-26,27.32,27.42,26.8,27.15,83357,27.32,27.42,26.8,27.15,83357,0.0,1.0
2021-03-29,27.12,27.65,27.05,27.15,80361,27.12,27.65,27.05,27.15,80361,0.0,1.0
2021-03-30,27.78,28.05,27.16,27.23,121128,27.78,28.05,27.16,27.23,121128,0.0,1.0
2021-03-31,28.29,28.7,27.65,27.65,120252,28.29,28.7,27.65,27.65,120252,0.0,1.0
2021-04-01,29.35,29.6967,28.31,28.33,156224,29.35,29.6967,28.31,28.33,156224,0.0,1.0
2021-04-05,30.17,30.66,28.84,29.8,131239,30.17,30.66,28.84,29.8,131239,0.0,1.0
2021-04-06,30.29,30.875,30.0625,30.23,76216,30.29,30.875,30.0625,30.23,76216,0.0,1.0
2021-04-07,29.16,30.385,29.0,30.31,65817,29.16,30.385,29.0,30.31,65817,0.0,1.0
2021-04-08,29.83,29.85,29.08,29.16,82257,29.83,29.85,29.08,29.16,82257,0.0,1.0
2021-04-09,29.48,30.07,29.27,29.84,50963,29.48,30.07,29.27,29.84,50963,0.0,1.0
2021-04-12,29.25,29.57,28.79,29.51,32912,29.25,29.57,28.79,29.51,32912,0.0,1.0
2021-04-13,29.34,29.42,28.84,29.11,40651,29.34,29.42,28.84,29.11,40651,0.0,1.0
2021-04-14,29.49,29.89,29.4,29.41,22957,29.49,29.89,29.4,29.41,22957,0.0,1.0
2021-04-15,30.24,30.36,29.4,29.63,54066,30.24,30.36,29.4,29.63,54066,0.0,1.0
2021-04-16,30.24,30.5204,29.41,30.41,41864,30.24,30.5204,29.41,30.41,41864,0.0,1.0
2021-04-19,30.34,30.42,29.77,30.0,43779,30.34,30.42,29.77,30.0,43779,0.0,1.0
2021-04-20,29.96,30.26,29.11,30.26,55473,29.96,30.26,29.11,30.26,55473,0.0,1.0
2021-04-21,29.67,30.58,29.55,30.03,22333,29.67,30.58,29.55,30.03,22333,0.0,1.0
2021-04-22,30.3,30.99,29.75,29.86,70837,30.3,30.99,29.75,29.86,70837,0.0,1.0
2021-04-23,30.66,31.39,30.0,30.51,85810,30.66,31.39,30.0,30.51,85810,0.0,1.0
2021-04-26,30.89,31.6,30.75,30.91,38931,30.89,31.6,30.75,30.91,38931,0.0,1.0
2021-04-27,30.38,30.86,30.28,30.56,37411,30.38,30.86,30.28,30.56,37411,0.0,1.0
2021-04-28,30.71,30.78,30.4,30.5,27629,30.71,30.78,30.4,30.5,27629,0.0,1.0
2021-04-29,30.48,31.195,30.4,30.87,24707,30.48,31.195,30.4,30.87,24707,0.0,1.0
2021-04-30,30.54,30.73,29.97,30.2,49760,30.54,30.73,29.97,30.2,49760,0.0,1.0
2021-05-03,30.79,31.02,30.5,30.54,31710,30.79,31.02,30.5,30.54,31710,0.0,1.0
2021-05-04,30.82,30.96,30.34,30.52,46004,30.82,30.96,30.34,30.52,46004,0.0,1.0
2021-05-05,31.12,31.26,30.61,30.88,55070,31.12,31.26,30.61,30.88,55070,0.0,1.0
2021-05-06,31.14,31.2,30.69,31.02,22814,31.14,31.2,30.69,31.02,22814,0.0,1.0
2021-05-07,31.49,31.88,31.01,31.01,50861,31.49,31.88,31.01,31.01,50861,0.0,1.0
2021-05-10,30.56,31.6062,30.33,31.5,28875,30.56,31.6062,30.33,31.5,28875,0.0,1.0
2021-05-11,30.55,30.58,29.51,30.32,38286,30.55,30.58,29.51,30.32,38286,0.0,1.0
2021-05-12,29.18,30.47,29.0722,30.35,43190,29.18,30.47,29.0722,30.35,43190,0.0,1.0
2021-05-13,29.99,30.22,29.29,29.29,43229,29.99,30.22,29.29,29.29,43229,0.0,1.0
2021-05-14,30.38,30.4,29.6,30.24,24611,30.38,30.4,29.6,30.24,24611,0.0,1.0
2021-05-17,30.42,30.5,29.94,30.37,22253,30.42,30.5,29.94,30.37,22253,0.0,1.0
2021-05-18,30.47,31.17,30.08,30.4,46613,30.47,31.17,30.08,30.4,46613,0.0,1.0
2021-05-19,30.49,30.998,29.69,30.1,20445,30.49,30.998,29.69,30.1,20445,0.0,1.0
2021-05-20,30.69,31.14,30.09,30.43,30342,30.69,31.14,30.09,30.43,30342,0.0,1.0
2021-05-21,30.78,31.4,30.7,31.09,53526,30.78,31.4,30.7,31.09,53526,0.0,1.0
2021-05-24,30.79,31.115,30.565,30.8,27496,30.79,31.115,30.565,30.8,27496,0.0,1.0
2021-05-25,29.88,30.93,29.81,30.3,38290,29.88,30.93,29.81,30.3,38290,0.0,1.0
2021-05-26,29.81,30.415,29.55,30.0,32902,29.81,30.415,29.55,30.0,32902,0.0,1.0
2021-05-27,30.1,30.66,29.8,30.19,30055,30.1,30.66,29.8,30.19,30055,0.0,1.0
2021-05-28,31.0,31.1716,29.8,30.48,56838,31.0,31.1716,29.8,30.48,56838,0.0,1.0
2021-06-01,31.43,31.69,30.59,31.12,36161,31.43,31.69,30.59,31.12,36161,0.0,1.0
2021-06-02,31.32,31.7,31.015,31.47,16328,31.32,31.7,31.015,31.47,16328,0.0,1.0
2021-06-03,31.12,31.35,31.04,31.25,23333,31.12,31.35,31.04,31.25,23333,0.0,1.0
2021-06-04,31.33,31.54,30.99,31.0,25231,31.33,31.54,30.99,31.0,25231,0.0,1.0
2021-06-07,31.64,31.72,31.27,31.72,60254,31.64,31.72,31.27,31.72,60254,0.0,1.0
2021-06-08,32.19,32.25,31.25,31.25,44750,32.19,32.25,31.25,31.25,44750,0.0,1.0
2021-06-09,32.33,32.91,32.0,32.12,92207,32.33,32.91,32.0,32.12,92207,0.0,1.0
2021-06-10,31.09,32.41,30.85,32.41,43759,31.09,32.41,30.85,32.41,43759,0.0,1.0
2021-06-11,31.29,31.74,30.77,31.28,42385,31.29,31.74,30.77,31.28,42385,0.0,1.0
2021-06-14,30.73,31.41,30.54,31.41,14305,30.73,31.41,30.54,31.41,14305,0.0,1.0
2021-06-15,31.84,31.91,30.27,30.27,66596,31.84,31.91,30.27,30.27,66596,0.0,1.0
2021-06-16,31.63,31.9262,31.29,31.79,30280,31.63,31.9262,31.29,31.79,30280,0.0,1.0
2021-06-17,32.2,32.31,31.0,31.0,47513,32.2,32.31,31.0,31.0,47513,0.0,1.0
2021-06-18,31.49,31.59,30.98,31.3,74102,31.49,31.59,30.98,31.3,74102,0.0,1.0
2021-06-21,32.57,32.69,31.22,31.82,56811,32.57,32.69,31.22,31.82,56811,0.0,1.0
2021-06-22,32.6,32.78,31.75,32.38,36690,32.6,32.78,31.75,32.38,36690,0.0,1.0
2021-06-23,32.3,32.64,32.0,32.34,42993,32.3,32.64,32.0,32.34,42993,0.0,1.0
2021-06-24,33.0,33.0,32.125,32.25,27414,33.0,33.0,32.125,32.25,27414,0.0,1.0
2021-06-25,32.69,33.4,32.54,33.01,199568,32.69,33.4,32.54,33.01,199568,0.0,1.0
2021-06-28,31.77,32.98,31.59,32.98,25003,31.77,32.98,31.59,32.98,25003,0.0,1.0
2021-06-29,32.25,32.47,31.88,32.2274,33372,32.25,32.47,31.88,32.2274,33372,0.0,1.0
2021-06-30,32.35,33.16,31.901,32.27,82619,32.35,33.16,31.901,32.27,82619,0.0,1.0
2021-07-01,36.0,38.66,35.03,35.31,280446,36.0,38.66,35.03,35.31,280446,0.0,1.0
2021-07-02,34.29,38.92,33.41,37.76,290747,34.29,38.92,33.41,37.76,290747,0.0,1.0
2021-07-06,36.13,36.5,35.0,35.0,128343,36.13,36.5,35.0,35.0,128343,0.0,1.0
2021-07-07,36.41,36.71,35.91,36.51,239281,36.41,36.71,35.91,36.51,239281,0.0,1.0
2021-07-08,35.53,36.48,34.91,35.54,60839,35.53,36.48,34.91,35.54,60839,0.0,1.0
2021-07-09,37.53,38.04,35.92,35.92,88714,37.53,38.04,35.92,35.92,88714,0.0,1.0
2021-07-12,37.73,37.84,36.33,37.1,63795,37.73,37.84,36.33,37.1,63795,0.0,1.0
2021-07-13,36.75,38.2,36.65,37.65,39889,36.75,38.2,36.65,37.65,39889,0.0,1.0
2021-07-14,35.73,36.9,35.53,36.9,31013,35.73,36.9,35.53,36.9,31013,0.0,1.0
2021-07-15,35.66,35.87,34.79,35.28,46153,35.66,35.87,34.79,35.28,46153,0.0,1.0
2021-07-16,35.49,36.1,35.35,36.06,20692,35.49,36.1,35.35,36.06,20692,0.0,1.0
2021-07-19,34.77,35.24,34.13,34.56,39810,34.77,35.24,34.13,34.56,39810,0.0,1.0
2021-07-20,36.06,36.6,34.73,34.73,50125,36.06,36.6,34.73,34.73,50125,0.0,1.0
2021-07-21,36.5,36.72,35.93,36.44,46514,36.5,36.72,35.93,36.44,46514,0.0,1.0
2021-07-22,36.96,37.115,36.25,36.25,33775,36.96,37.115,36.25,36.25,33775,0.0,1.0
2021-07-23,37.27,37.5,36.65,37.05,35771,37.27,37.5,36.65,37.05,35771,0.0,1.0
2021-07-26,37.12,37.305,36.71,37.23,57689,37.12,37.305,36.71,37.23,57689,0.0,1.0
2021-07-27,36.94,37.01,36.6,36.6,56248,36.94,37.01,36.6,36.6,56248,0.0,1.0
2021-07-28,36.86,36.93,36.5,36.92,69842,36.86,36.93,36.5,36.92,69842,0.0,1.0
2021-07-29,36.7,37.05,36.58,37.05,48526,36.7,37.05,36.58,37.05,48526,0.0,1.0
2021-07-30,36.59,36.94,36.35,36.35,41598,36.59,36.94,36.35,36.35,41598,0.0,1.0
2021-08-02,37.05,37.5231,36.44,36.44,85429,37.05,37.5231,36.44,36.44,85429,0.0,1.0
2021-08-03,37.76,38.28,36.8,37.31,55628,37.76,38.28,36.8,37.31,55628,0.0,1.0
2021-08-04,37.17,37.67,36.97,37.39,59582,37.17,37.67,36.97,37.39,59582,0.0,1.0
2021-08-05,37.86,38.04,36.83,37.11,62053,37.86,38.04,36.83,37.11,62053,0.0,1.0
2021-08-06,36.81,38.0,36.6931,38.0,30698,36.81,38.0,36.6931,38.0,30698,0.0,1.0
2021-08-09,35.64,36.6399,35.6,36.51,27448,35.64,36.6399,35.6,36.51,27448,0.0,1.0
2021-08-10,36.17,36.54,35.72,35.73,36323,36.17,36.54,35.72,35.73,36323,0.0,1.0
2021-08-11,36.31,36.36,35.75,36.3,16935,36.31,36.36,35.75,36.3,16935,0.0,1.0
2021-08-12,36.3,38.13,35.98,35.98,95437,36.3,38.13,35.98,35.98,95437,0.0,1.0
2021-08-13,36.44,37.06,36.18,36.53,24969,36.44,37.06,36.18,36.53,24969,0.0,1.0
2021-08-16,36.52,36.9,35.67,36.23,57479,36.52,36.9,35.67,36.23,57479,0.0,1.0
2021-08-17,36.75,37.21,36.15,36.15,66175,36.75,37.21,36.15,36.15,66175,0.0,1.0
2021-08-18,36.75,37.81,36.67,37.11,54949,36.75,37.81,36.67,37.11,54949,0.0,1.0
2021-08-19,37.02,37.79,36.48,36.8,62560,37.02,37.79,36.48,36.8,62560,0.0,1.0
2021-08-20,37.52,37.58,35.91,36.83,75721,37.52,37.58,35.91,36.83,75721,0.0,1.0
2021-08-23,38.74,38.93,37.5,37.5,41612,38.74,38.93,37.5,37.5,41612,0.0,1.0
2021-08-24,38.39,38.99,38.32,38.95,22361,38.39,38.99,38.32,38.95,22361,0.0,1.0
2021-08-25,40.15,40.7,38.76,39.0,135839,40.15,40.7,38.76,39.0,135839,0.0,1.0
2021-08-26,40.22,40.9199,39.5601,40.7,62196,40.22,40.9199,39.5601,40.7,62196,0.0,1.0
2021-08-27,41.78,42.095,40.35,40.35,99629,41.78,42.095,40.35,40.35,99629,0.0,1.0
2021-08-30,43.02,43.255,41.8,42.33,104011,43.02,43.255,41.8,42.33,104011,0.0,1.0
2021-08-31,43.47,43.64,42.865,42.98,84759,43.47,43.64,42.865,42.98,84759,0.0,1.0
2021-09-01,42.84,43.6,42.71,43.35,102517,42.84,43.6,42.71,43.35,102517,0.0,1.0
2021-09-02,41.78,43.23,41.35,43.23,57659,41.78,43.23,41.35,43.23,57659,0.0,1.0
2021-09-03,41.66,42.21,40.67,41.6,58581,41.66,42.21,40.67,41.6,58581,0.0,1.0
2021-09-07,41.53,41.975,41.18,41.69,43135,41.53,41.975,41.18,41.69,43135,0.0,1.0
2021-09-08,41.48,41.59,41.0,41.37,25516,41.48,41.59,41.0,41.37,25516,0.0,1.0
2021-09-09,42.14,42.41,40.98,41.42,41209,42.14,42.41,40.98,41.42,41209,0.0,1.0
2021-09-10,41.69,42.7551,41.6,42.6,27188,41.69,42.7551,41.6,42.6,27188,0.0,1.0
2021-09-13,41.01,41.62,40.75,41.62,45694,41.01,41.62,40.75,41.62,45694,0.0,1.0
2021-09-14,40.25,41.24,39.82,41.24,49098,40.25,41.24,39.82,41.24,49098,0.0,1.0
2021-09-15,41.13,41.32,40.25,40.25,36951,41.13,41.32,40.25,40.25,36951,0.0,1.0
2021-09-16,41.61,41.79,41.0,41.22,31373,41.61,41.79,41.0,41.22,31373,0.0,1.0
2021-09-17,40.6,42.64,40.39,41.74,153898,40.6,42.64,40.39,41.74,153898,0.0,1.0
2021-09-20,39.92,40.4,39.0449,40.02,103130,39.92,40.4,39.0449,40.02,103130,0.0,1.0
2021-09-21,40.0,40.21,39.68,39.97,82526,40.0,40.21,39.68,39.97,82526,0.0,1.0
2021-09-22,40.5,40.72,40.15,40.31,32124,40.5,40.72,40.15,40.31,32124,0.0,1.0
2021-09-23,40.96,41.33,40.855,40.855,40683,40.96,41.33,40.855,40.855,40683,0.0,1.0
2021-09-24,40.67,41.15,40.6,40.73,22831,40.67,41.15,40.6,40.73,22831,0.0,1.0
2021-09-27,40.94,41.0,40.305,40.73,77367,40.94,41.0,40.305,40.73,77367,0.0,1.0
2021-09-28,40.98,41.335,40.2625,40.56,62915,40.98,41.335,40.2625,40.56,62915,0.0,1.0
2021-09-29,40.97,41.37,40.3386,41.07,62650,40.97,41.37,40.3386,41.07,62650,0.0,1.0
2021-09-30,40.79,41.6,40.78,41.05,71641,40.79,41.6,40.78,41.05,71641,0.0,1.0
2021-10-01,40.99,41.27,40.53,41.27,59405,40.99,41.27,40.53,41.27,59405,0.0,1.0
2021-10-04,40.9,41.05,40.38,40.87,44726,40.9,41.05,40.38,40.87,44726,0.0,1.0
2021-10-05,42.08,42.24,41.1,41.18,61932,42.08,42.24,41.1,41.18,61932,0.0,1.0
2021-10-06,42.05,42.23,41.02,41.76,84185,42.05,42.23,41.02,41.76,84185,0.0,1.0
2021-10-07,42.86,43.13,42.16,42.4,60629,42.86,43.13,42.16,42.4,60629,0.0,1.0
2021-10-08,42.97,43.29,42.58,42.75,35019,42.97,43.29,42.58,42.75,35019,0.0,1.0
2021-10-11,41.2,43.27,41.19,42.97,35198,41.2,43.27,41.19,42.97,35198,0.0,1.0
2021-10-12,41.42,41.58,40.75,41.22,41887,41.42,41.58,40.75,41.22,41887,0.0,1.0
2021-10-13,41.59,42.14,41.14,41.46,31106,41.59,42.14,41.14,41.46,31106,0.0,1.0
2021-10-14,41.66,42.45,41.28,41.85,34976,41.66,42.45,41.28,41.85,34976,0.0,1.0
2021-10-15,41.61,42.61,41.61,42.24,40092,41.61,42.61,41.61,42.24,40092,0.0,1.0
2021-10-18,41.56,41.84,41.42,41.51,45175,41.56,41.84,41.42,41.51,45175,0.0,1.0
2021-10-19,41.1,41.72,40.32,41.72,40579,41.1,41.72,40.32,41.72,40579,0.0,1.0
2021-10-20,41.6,41.67,40.85,41.15,42914,41.6,41.67,40.85,41.15,42914,0.0,1.0
2021-10-21,41.56,42.09,41.24,41.62,31348,41.56,42.09,41.24,41.62,31348,0.0,1.0
2021-10-22,41.76,41.95,41.265,41.49,56227,41.76,41.95,41.265,41.49,56227,0.0,1.0
2021-10-25,42.13,42.21,41.81,41.93,25201,42.13,42.21,41.81,41.93,25201,0.0,1.0
2021-10-26,42.07,42.29,41.88,42.08,30173,42.07,42.29,41.88,42.08,30173,0.0,1.0
2021-10-27,41.57,42.2,41.57,42.0,40644,41.57,42.2,41.57,42.0,40644,0.0,1.0
2021-10-28,41.97,42.43,41.72,41.81,12768,41.97,42.43,41.72,41.81,12768,0.0,1.0
2021-10-29,42.25,42.5,41.69,42.04,38212,42.25,42.5,41.69,42.04,38212,0.0,1.0
2021-11-01,42.39,42.96,42.1,42.33,54861,42.39,42.96,42.1,42.33,54861,0.0,1.0
2021-11-02,43.31,43.83,42.0687,42.0687,42383,43.31,43.83,42.0687,42.0687,42383,0.0,1.0
2021-11-03,43.65,43.73,42.27,43.31,41753,43.65,43.73,42.27,43.31,41753,0.0,1.0
2021-11-04,43.93,44.43,43.52,43.71,70238,43.93,44.43,43.52,43.71,70238,0.0,1.0
2021-11-05,45.16,45.46,43.06,43.78,90134,45.16,45.46,43.06,43.78,90134,0.0,1.0
2021-11-08,44.41,45.345,44.27,45.17,44271,44.41,45.345,44.27,45.17,44271,0.0,1.0
2021-11-09,45.78,45.97,44.0201,44.6,72243,45.78,45.97,44.0201,44.6,72243,0.0,1.0
2021-11-10,46.9,49.89,45.3606,46.2,182624,46.9,49.89,45.3606,46.2,182624,0.0,1.0
2021-11-11,49.89,50.45,47.62,47.98,152369,49.89,50.45,47.62,47.98,152369,0.0,1.0
2021-11-12,50.32,50.92,49.8721,50.0,85311,50.32,50.92,49.8721,50.0,85311,0.0,1.0
2021-11-15,49.19,50.44,48.19,50.44,60202,49.19,50.44,48.19,50.44,60202,0.0,1.0
2021-11-16,49.11,49.57,48.66,49.06,45128,49.11,49.57,48.66,49.06,45128,0.0,1.0
2021-11-17,48.56,48.98,48.08,48.73,34459,48.56,48.98,48.08,48.73,34459,0.0,1.0
2021-11-18,48.17,48.5,47.48,48.15,50710,48.17,48.5,47.48,48.15,50710,0.0,1.0
2021-11-19,47.9,48.43,47.7,47.81,24149,47.9,48.43,47.7,47.81,24149,0.0,1.0
2021-11-22,46.78,48.1,46.77,47.9,59738,46.78,48.1,46.77,47.9,59738,0.0,1.0
2021-11-23,46.89,47.17,46.1,46.58,43002,46.89,47.17,46.1,46.58,43002,0.0,1.0
2021-11-24,46.91,46.99,46.17,46.78,24351,46.91,46.99,46.17,46.78,24351,0.0,1.0
2021-11-26,45.15,46.17,44.3,45.77,50826,45.15,46.17,44.3,45.77,50826,0.0,1.0
2021-11-29,44.5,45.7,44.4,45.68,53246,44.5,45.7,44.4,45.68,53246,0.0,1.0
2021-11-30,43.98,44.54,43.15,44.1,83330,43.98,44.54,43.15,44.1,83330,0.0,1.0
2021-12-01,43.53,45.24,43.39,44.64,78293,43.53,45.24,43.39,44.64,78293,0.0,1.0
2021-12-02,44.98,45.49,43.01,43.71,39153,44.98,45.49,43.01,43.71,39153,0.0,1.0
2021-12-03,43.9,45.84,43.3,45.0,50766,43.9,45.84,43.3,45.0,50766,0.0,1.0
2021-12-06,44.88,45.18,43.9,44.48,48415,44.88,45.18,43.9,44.48,48415,0.0,1.0
2021-12-07,46.68,47.2,45.57,45.57,63682,46.68,47.2,45.57,45.57,63682,0.0,1.0
2021-12-08,47.48,47.74,46.49,46.94,53220,47.48,47.74,46.49,46.94,53220,0.0,1.0
2021-12-09,45.68,47.55,45.65,46.96,51056,45.68,47.55,45.65,46.96,51056,0.0,1.0
2021-12-10,44.75,45.78,44.48,45.76,29058,44.75,45.78,44.48,45.76,29058,0.0,1.0
2021-12-13,44.3,44.975,43.87,44.42,62466,44.3,44.975,43.87,44.42,62466,0.0,1.0
2021-12-14,43.51,45.0,42.7501,44.13,57028,43.51,45.0,42.7501,44.13,57028,0.0,1.0
2021-12-15,44.21,44.49,42.727,43.28,50833,44.21,44.49,42.727,43.28,50833,0.0,1.0
2021-12-16,43.14,44.56,42.6311,44.56,48194,43.14,44.56,42.6311,44.56,48194,0.0,1.0
2021-12-17,43.12,43.91,42.29,42.99,70427,43.12,43.91,42.29,42.99,70427,0.0,1.0
2021-12-20,42.65,42.92,41.17,42.69,65234,42.65,42.92,41.17,42.69,65234,0.0,1.0
2021-12-21,44.38,44.5138,42.97,42.97,24029,44.38,44.5138,42.97,42.97,24029,0.0,1.0
2021-12-22,45.11,45.2,44.35,44.44,22142,45.11,45.2,44.35,44.44,22142,0.0,1.0
2021-12-23,45.64,46.185,45.19,45.45,41066,45.64,46.185,45.19,45.45,41066,0.0,1.0
2021-12-27,46.19,46.5499,45.5,46.02,20071,46.19,46.5499,45.5,46.02,20071,0.0,1.0
2021-12-28,46.5,46.64,45.81,45.88,23683,46.5,46.64,45.81,45.88,23683,0.0,1.0
2021-12-29,45.74,46.49,45.5,46.45,45623,45.74,46.49,45.5,46.45,45623,0.0,1.0
2021-12-30,45.7,46.5984,45.59,45.59,28981,45.7,46.5984,45.59,45.59,28981,0.0,1.0
2021-12-31,46.36,46.58,45.69,45.69,14868,46.36,46.58,45.69,45.69,14868,0.0,1.0
2022-01-03,47.32,47.38,46.3402,46.35,54347,47.32,47.38,46.3402,46.35,54347,0.0,1.0
2022-01-04,48.18,48.69,47.06,47.44,58066,48.18,48.69,47.06,47.44,58066,0.0,1.0
2022-01-05,45.7,48.0,45.57,48.0,56358,45.7,48.0,45.57,48.0,56358,0.0,1.0
2022-01-06,45.74,46.26,44.65,45.6,83727,45.74,46.26,44.65,45.6,83727,0.0,1.0
2022-01-07,50.66,51.1,48.35,48.57,149857,50.66,51.1,48.35,48.57,149857,0.0,1.0
2022-01-10,51.25,51.9999,50.1101,51.12,109633,51.25,51.9999,50.1101,51.12,109633,0.0,1.0
2022-01-11,51.21,52.52,50.75,51.36,83293,51.21,52.52,50.75,51.36,83293,0.0,1.0
2022-01-12,49.96,52.5,49.91,51.78,55644,49.96,52.5,49.91,51.78,55644,0.0,1.0
2022-01-13,50.99,51.63,49.3237,50.14,68565,50.99,51.63,49.3237,50.14,68565,0.0,1.0
2022-01-14,49.78,51.16,49.28,50.22,31953,49.78,51.16,49.28,50.22,31953,0.0,1.0
2022-01-18,48.01,49.18,47.179,49.18,65960,48.01,49.18,47.179,49.18,65960,0.0,1.0
2022-01-19,47.83,48.6,47.28,48.46,49542,47.83,48.6,47.28,48.46,49542,0.0,1.0
2022-01-20,46.38,48.3802,46.1501,47.8,36661,46.38,48.3802,46.1501,47.8,36661,0.0,1.0
2022-01-21,45.33,46.83,45.33,46.24,42783,45.33,46.83,45.33,46.24,42783,0.0,1.0
2022-01-24,46.14,46.4,43.63,44.43,55985,46.14,46.4,43.63,44.43,55985,0.0,1.0
2022-01-25,45.06,45.975,44.2434,45.46,39257,45.06,45.975,44.2434,45.46,39257,0.0,1.0
2022-01-26,44.61,46.51,44.2,46.26,47708,44.61,46.51,44.2,46.26,47708,0.0,1.0
2022-01-27,43.96,45.47,43.61,45.11,29885,43.96,45.47,43.61,45.11,29885,0.0,1.0
2022-01-28,44.76,44.79,42.94,43.67,41525,44.76,44.79,42.94,43.67,41525,0.0,1.0
2022-01-31,46.81,46.91,44.5113,44.52,48707,46.81,46.91,44.5113,44.52,48707,0.0,1.0
2022-02-01,46.44,47.38,45.44,46.99,48135,46.44,47.38,45.44,46.99,48135,0.0,1.0
2022-02-02,46.33,46.5,45.51,46.46,45743,46.33,46.5,45.51,46.46,45743,0.0,1.0
2022-02-03,45.57,46.8354,45.45,45.68,31720,45.57,46.8354,45.45,45.68,31720,0.0,1.0
2022-02-04,46.63,46.69,45.0592,45.31,54055,46.63,46.69,45.0592,45.31,54055,0.0,1.0
2022-02-07,46.25,47.38,45.9,46.26,90324,46.25,47.38,45.9,46.26,90324,0.0,1.0
2022-02-08,47.2,47.34,46.08,46.27,41503,47.2,47.34,46.08,46.27,41503,0.0,1.0
2022-02-09,47.0,47.83,46.59,47.35,62632,47.0,47.83,46.59,47.35,62632,0.0,1.0
2022-02-10,46.25,47.73,45.915,46.24,45893,46.25,47.73,45.915,46.24,45893,0.0,1.0
2022-02-11,45.22,46.73,44.7601,46.08,31235,45.22,46.73,44.7601,46.08,31235,0.0,1.0
2022-02-14,45.98,46.23,45.4,45.41,31754,45.98,46.23,45.4,45.41,31754,0.0,1.0
2022-02-15,47.86,48.64,46.47,46.5,69384,47.86,48.64,46.47,46.5,69384,0.0,1.0
2022-02-16,47.6,47.92,46.72,47.38,42306,47.6,47.92,46.72,47.38,42306,0.0,1.0
2022-02-17,46.8,47.59,46.59,47.06,32345,46.8,47.59,46.59,47.06,32345,0.0,1.0
2022-02-18,46.69,47.16,46.0968,46.5,44752,46.69,47.16,46.0968,46.5,44752,0.0,1.0
2022-02-22,44.89,46.63,44.22,46.46,71241,44.89,46.63,44.22,46.46,71241,0.0,1.0
2022-02-23,44.52,45.37,44.2928,45.37,25790,44.52,45.37,44.2928,45.37,25790,0.0,1.0
2022-02-24,45.68,45.85,43.52,43.66,42243,45.68,45.85,43.52,43.66,42243,0.0,1.0
2022-02-25,46.37,46.39,44.91,46.0,20780,46.37,46.39,44.91,46.0,20780,0.0,1.0
2022-02-28,46.1,46.685,45.5101,45.85,40910,46.1,46.685,45.5101,45.85,40910,0.0,1.0
2022-03-01,45.53,46.565,45.13,46.26,33257,45.53,46.565,45.13,46.26,33257,0.0,1.0
2022-03-02,46.4,47.31,45.7,45.7,65015,46.4,47.31,45.7,45.7,65015,0.0,1.0
2022-03-03,45.65,46.84,45.33,46.84,25871,45.65,46.84,45.33,46.84,25871,0.0,1.0
2022-03-04,44.03,45.5,43.65,45.04,46703,44.03,45.5,43.65,45.04,46703,0.0,1.0
2022-03-07,42.4,44.4,42.16,43.8,54690,42.4,44.4,42.16,43.8,54690,0.0,1.0
2022-03-08,42.43,43.0945,41.62,42.45,36881,42.43,43.0945,41.62,42.45,36881,0.0,1.0
2022-03-09,43.73,44.265,43.06,43.06,19498,43.73,44.265,43.06,43.06,19498,0.0,1.0
2022-03-10,43.19,43.48,42.31,42.95,16482,43.19,43.48,42.31,42.95,16482,0.0,1.0
2022-03-11,42.18,43.585,42.16,43.2,31214,42.18,43.585,42.16,43.2,31214,0.0,1.0
2022-03-14,42.28,42.82,42.0,42.66,21095,42.28,42.82,42.0,42.66,21095,0.0,1.0
2022-03-15,42.93,43.16,41.71,42.42,45440,42.93,43.16,41.71,42.42,45440,0.0,1.0
2022-03-16,45.92,46.13,43.45,43.45,47955,45.92,46.13,43.45,43.45,47955,0.0,1.0
2022-03-17,46.76,47.092,45.33,45.33,47737,46.76,47.092,45.33,45.33,47737,0.0,1.0
2022-03-18,47.54,48.19,46.94,46.94,104150,47.54,48.19,46.94,46.94,104150,0.0,1.0
2022-03-21,46.93,48.232,46.59,48.01,38939,46.93,48.232,46.59,48.01,38939,0.0,1.0
2022-03-22,46.8,47.4836,46.58,47.35,43556,46.8,47.4836,46.58,47.35,43556,0.0,1.0
2022-03-23,45.77,46.8955,45.61,46.6,31655,45.77,46.8955,45.61,46.6,31655,0.0,1.0
2022-03-24,46.02,46.08,45.1498,45.56,25567,46.02,46.08,45.1498,45.56,25567,0.0,1.0
2022-03-25,46.19,47.28,45.88,46.5,64554,46.19,47.28,45.88,46.5,64554,0.0,1.0
2022-03-28,47.39,47.43,45.93,46.31,56780,47.39,47.43,45.93,46.31,56780,0.0,1.0
2022-03-29,48.5,48.81,47.54,47.54,55071,48.5,48.81,47.54,47.54,55071,0.0,1.0
2022-03-30,49.3,49.325,48.51,48.8,75365,49.3,49.325,48.51,48.8,75365,0.0,1.0
2022-03-31,45.22,49.5064,44.65,48.28,268360,45.22,49.5064,44.65,48.28,268360,0.0,1.0
2022-04-01,47.16,47.76,45.45,45.85,85507,47.16,47.76,45.45,45.85,85507,0.0,1.0
2022-04-04,46.67,47.99,46.45,47.38,64864,46.67,47.99,46.45,47.38,64864,0.0,1.0
2022-04-05,44.79,46.91,44.73,46.37,66740,44.79,46.91,44.73,46.37,66740,0.0,1.0
2022-04-06,43.81,44.75,43.31,44.75,90210,43.81,44.75,43.31,44.75,90210,0.0,1.0
2022-04-07,42.85,44.52,42.66,43.96,35276,42.85,44.52,42.66,43.96,35276,0.0,1.0
2022-04-08,42.23,42.78,41.921,42.78,91444,42.23,42.78,41.921,42.78,91444,0.0,1.0
2022-04-11,44.11,44.8575,41.83,41.83,89400,44.11,44.8575,41.83,41.83,89400,0.0,1.0
2022-04-12,43.97,45.255,43.91,44.3,106814,43.97,45.255,43.91,44.3,106814,0.0,1.0
2022-04-13,44.96,45.345,43.89,44.0,99679,44.96,45.345,43.89,44.0,99679,0.0,1.0
2022-04-14,44.11,45.2699,44.01,45.0,88414,44.11,45.2699,44.01,45.0,88414,0.0,1.0
2022-04-18,43.97,44.24,43.101,44.02,56469,43.97,44.24,43.101,44.02,56469,0.0,1.0
2022-04-19,44.27,45.18,44.04,44.12,155489,44.27,45.18,44.04,44.12,155489,0.0,1.0
2022-04-20,43.96,45.08,43.74,44.52,157514,43.96,45.08,43.74,44.52,157514,0.0,1.0
2022-04-21,43.5,45.37,43.45,44.5,93827,43.5,45.37,43.45,44.5,93827,0.0,1.0
2022-04-22,41.95,43.6,41.75,43.31,98346,41.95,43.6,41.75,43.31,98346,0.0,1.0
2022-04-25,41.99,42.796,41.305,41.63,106298,41.99,42.796,41.305,41.63,106298,0.0,1.0
2022-04-26,40.34,41.98,40.28,41.72,94947,40.34,41.98,40.28,41.72,94947,0.0,1.0
2022-04-27,40.26,41.08,40.095,40.33,77063,40.26,41.08,40.095,40.33,77063,0.0,1.0
2022-04-28,40.76,41.2,39.87,40.93,122371,40.76,41.2,39.87,40.93,122371,0.0,1.0
2022-04-29,40.07,41.12,39.75,40.5,123570,40.07,41.12,39.75,40.5,123570,0.0,1.0
2022-05-02,38.86,40.69,38.11,40.36,98743,38.86,40.69,38.11,40.36,98743,0.0,1.0
2022-05-03,39.25,39.51,38.495,39.12,104069,39.25,39.51,38.495,39.12,104069,0.0,1.0
2022-05-04,40.0,40.255,38.5,39.14,199129,40.0,40.255,38.5,39.14,199129,0.0,1.0
2022-05-05,39.38,40.21,39.07,39.42,109652,39.38,40.21,39.07,39.42,109652,0.0,1.0
2022-05-06,38.62,39.51,38.4,39.16,80523,38.62,39.51,38.4,39.16,80523,0.0,1.0
2022-05-09,36.86,38.25,36.57,38.18,96981,36.86,38.25,36.57,38.18,96981,0.0,1.0
2022-05-10,36.66,37.33,35.605,37.11,58691,36.66,37.33,35.605,37.11,58691,0.0,1.0
2022-05-11,35.47,37.0699,35.46,36.68,50989,35.47,37.0699,35.46,36.68,50989,0.0,1.0
2022-05-12,36.42,36.68,35.32,35.32,96373,36.42,36.68,35.32,35.32,96373,0.0,1.0
2022-05-13,37.27,38.27,36.9,36.9,96555,37.27,38.27,36.9,36.9,96555,0.0,1.0
2022-05-16,38.23,38.43,36.96,37.11,74282,38.23,38.43,36.96,37.11,74282,0.0,1.0
2022-05-17,39.06,39.57,38.76,38.76,71032,39.06,39.57,38.76,38.76,71032,0.0,1.0
2022-05-18,37.58,38.96,37.35,38.4,75753,37.58,38.96,37.35,38.4,75753,0.0,1.0
2022-05-19,37.17,37.75,37.07,37.16,50887,37.17,37.75,37.07,37.16,50887,0.0,1.0
2022-05-20,36.82,38.25,36.02,37.66,74413,36.82,38.25,36.02,37.66,74413,0.0,1.0
2022-05-23,36.76,37.32,36.4,37.32,30601,36.76,37.32,36.4,37.32,30601,0.0,1.0
2022-05-24,35.99,36.38,35.31,36.38,106505,35.99,36.38,35.31,36.38,106505,0.0,1.0
2022-05-25,37.58,37.82,35.85,35.93,89646,37.58,37.82,35.85,35.93,89646,0.0,1.0
2022-05-26,38.14,38.89,37.65,37.65,59476,38.14,38.89,37.65,37.65,59476,0.0,1.0
2022-05-27,38.51,39.14,38.3,38.64,43698,38.51,39.14,38.3,38.64,43698,0.0,1.0
2022-05-31,38.31,38.37,36.97,38.37,368615,38.31,38.37,36.97,38.37,368615,0.0,1.0
2022-06-01,37.94,38.54,37.65,38.48,64268,37.94,38.54,37.65,38.48,64268,0.0,1.0
2022-06-02,39.48,39.61,38.05,38.05,45584,39.48,39.61,38.05,38.05,45584,0.0,1.0
2022-06-03,39.26,40.02,38.88,39.33,64347,39.26,40.02,38.88,39.33,64347,0.0,1.0
2022-06-06,39.08,39.79,38.88,39.75,39272,39.08,39.79,38.88,39.75,39272,0.0,1.0
2022-06-07,38.67,39.3,38.53,38.53,33836,38.67,39.3,38.53,38.53,33836,0.0,1.0
2022-06-08,38.04,38.65,37.81,38.43,37151,38.04,38.65,37.81,38.43,37151,0.0,1.0
2022-06-09,37.95,38.45,37.6,37.65,50168,37.95,38.45,37.6,37.65,50168,0.0,1.0
2022-06-10,37.63,37.88,37.5,37.6,169223,37.63,37.88,37.5,37.6,169223,0.0,1.0
2022-06-13,34.78,37.02,34.0,36.71,181800,34.78,37.02,34.0,36.71,181800,0.0,1.0
2022-06-14,35.72,35.85,34.77,34.78,59074,35.72,35.85,34.77,34.78,59074,0.0,1.0
2022-06-15,36.75,37.6057,36.03,36.03,75458,36.75,37.6057,36.03,36.03,75458,0.0,1.0
2022-06-16,36.68,36.85,35.41,36.1,85235,36.68,36.85,35.41,36.1,85235,0.0,1.0
2022-06-17,36.75,37.91,36.49,37.06,112411,36.75,37.91,36.49,37.06,112411,0.0,1.0
2022-06-21,36.91,37.94,36.78,37.04,78573,36.91,37.94,36.78,37.04,78573,0.0,1.0
2022-06-22,37.41,37.7,36.605,36.63,59760,37.41,37.7,36.605,36.63,59760,0.0,1.0
2022-06-23,38.85,38.91,37.37,37.42,93346,38.85,38.91,37.37,37.42,93346,0.0,1.0
2022-06-24,40.51,40.66,38.795,38.85,196118,40.51,40.66,38.795,38.85,196118,0.0,1.0
2022-06-27,40.65,41.55,39.7,40.61,94439,40.65,41.55,39.7,40.61,94439,0.0,1.0
2022-06-28,38.81,41.0,38.47,40.97,171970,38.81,41.0,38.47,40.97,171970,0.0,1.0
2022-06-29,38.03,39.1,37.615,39.1,148146,38.03,39.1,37.615,39.1,148146,0.0,1.0
2022-06-30,46.18,46.18,40.72,40.87,470330,46.18,46.18,40.72,40.87,470330,0.0,1.0
2022-07-01,47.13,47.5,46.0016,46.04,180323,47.13,47.5,46.0016,46.04,180323,0.0,1.0
2022-07-05,47.49,47.59,45.8,46.81,139353,47.49,47.59,45.8,46.81,139353,0.0,1.0
2022-07-06,47.84,48.35,46.17,47.74,125837,47.84,48.35,46.17,47.74,125837,0.0,1.0
2022-07-07,49.2,49.3,47.0,47.0,198761,49.2,49.3,47.0,47.0,198761,0.0,1.0
2022-07-08,49.37,49.605,48.55,49.0,139490,49.37,49.605,48.55,49.0,139490,0.0,1.0
2022-07-11,49.06,49.46,47.98,49.3,127864,49.06,49.46,47.98,49.3,127864,0.0,1.0
2022-07-12,47.96,49.6,47.91,49.06,118504,47.96,49.6,47.91,49.06,118504,0.0,1.0
2022-07-13,48.11,48.43,47.2295,47.84,112041,48.11,48.43,47.2295,47.84,112041,0.0,1.0
2022-07-14,48.84,49.32,47.38,47.7,83697,48.84,49.32,47.38,47.7,83697,0.0,1.0
2022-07-15,49.34,49.92,48.4,49.86,124940,49.34,49.92,48.4,49.86,124940,0.0,1.0
2022-07-18,49.21,50.5,49.14,49.46,65673,49.21,50.5,49.14,49.46,65673,0.0,1.0
2022-07-19,50.48,50.92,49.21,49.67,76593,50.48,50.92,49.21,49.67,76593,0.0,1.0
2022-07-20,51.33,51.56,50.399,50.67,65228,51.33,51.56,50.399,50.67,65228,0.0,1.0
2022-07-21,51.11,51.51,50.42,51.51,91099,51.11,51.51,50.42,51.51,91099,0.0,1.0
2022-07-22,50.45,51.41,50.235,51.25,48755,50.45,51.41,50.235,51.25,48755,0.0,1.0
2022-07-25,50.75,51.31,50.385,50.94,48283,50.75,51.31,50.385,50.94,48283,0.0,1.0
2022-07-26,50.53,51.3799,50.01,50.87,63377,50.53,51.3799,50.01,50.87,63377,0.0,1.0
2022-07-27,51.51,51.65,50.64,50.64,83789,51.51,51.65,50.64,50.64,83789,0.0,1.0
2022-07-28,52.3,52.3,51.0,51.68,96971,52.3,52.3,51.0,51.68,96971,0.0,1.0
2022-07-29,52.33,52.98,52.06,52.06,62757,52.33,52.98,52.06,52.06,62757,0.0,1.0
2022-08-01,52.15,52.77,51.4313,52.25,61098,52.15,52.77,51.4313,52.25,61098,0.0,1.0
2022-08-02,51.59,52.3526,50.85,51.78,81121,51.59,52.3526,50.85,51.78,81121,0.0,1.0
2022-08-03,52.35,52.48,51.34,52.2,57107,52.35,52.48,51.34,52.2,57107,0.0,1.0
2022-08-04,52.45,52.49,51.83,52.22,46587,52.45,52.49,51.83,52.22,46587,0.0,1.0
2022-08-05,52.34,52.67,51.63,51.63,47305,52.34,52.67,51.63,51.63,47305,0.0,1.0
2022-08-08,52.88,53.32,50.8144,52.25,120158,52.88,53.32,50.8144,52.25,120158,0.0,1.0
2022-08-09,51.87,52.79,51.54,52.79,43093,51.87,52.79,51.54,52.79,43093,0.0,1.0
2022-08-10,52.61,52.85,51.78,51.99,30442,52.61,52.85,51.78,51.99,30442,0.0,1.0
2022-08-11,52.9,53.2508,52.36,53.15,36775,52.9,53.2508,52.36,53.15,36775,0.0,1.0
2022-08-12,53.6,53.76,53.0,53.01,47118,53.6,53.76,53.0,53.01,47118,0.0,1.0
2022-08-15,53.83,54.1,53.11,53.11,41935,53.83,54.1,53.11,53.11,41935,0.0,1.0
2022-08-16,53.14,53.87,52.85,53.65,44707,53.14,53.87,52.85,53.65,44707,0.0,1.0
2022-08-17,52.78,53.13,52.21,52.81,34579,52.78,53.13,52.21,52.81,34579,0.0,1.0
2022-08-18,53.42,54.03,52.4,52.64,50278,53.42,54.03,52.4,52.64,50278,0.0,1.0
2022-08-19,53.01,53.255,52.57,52.91,39703,53.01,53.255,52.57,52.91,39703,0.0,1.0
2022-08-22,51.69,52.57,51.33,52.57,42108,51.69,52.57,51.33,52.57,42108,0.0,1.0
2022-08-23,50.74,51.8,50.67,51.72,74266,50.74,51.8,50.67,51.72,74266,0.0,1.0
2022-08-24,50.37,50.95,50.07,50.86,36928,50.37,50.95,50.07,50.86,36928,0.0,1.0
2022-08-25,50.2,50.595,49.78,50.58,34648,50.2,50.595,49.78,50.58,34648,0.0,1.0
2022-08-26,48.32,50.08,48.3,50.08,48680,48.32,50.08,48.3,50.08,48680,0.0,1.0
2022-08-29,47.54,48.23,46.51,47.85,56818,47.54,48.23,46.51,47.85,56818,0.0,1.0
2022-08-30,47.12,48.0913,46.67,47.77,68229,47.12,48.0913,46.67,47.77,68229,0.0,1.0
2022-08-31,47.57,47.94,47.06,47.19,58219,47.57,47.94,47.06,47.19,58219,0.0,1.0
2022-09-01,47.1,47.47,46.32,47.2,79245,47.1,47.47,46.32,47.2,79245,0.0,1.0
2022-09-02,47.46,48.33,47.135,47.32,51252,47.46,48.33,47.135,47.32,51252,0.0,1.0
2022-09-06,47.14,47.56,46.4682,47.49,75968,47.14,47.56,46.4682,47.49,75968,0.0,1.0
2022-09-07,48.22,48.49,46.8999,47.29,65573,48.22,48.49,46.8999,47.29,65573,0.0,1.0
2022-09-08,47.61,48.44,47.43,47.87,52474,47.61,48.44,47.43,47.87,52474,0.0,1.0
2022-09-09,48.77,49.1,47.73,48.13,57202,48.77,49.1,47.73,48.13,57202,0.0,1.0
2022-09-12,49.46,49.71,48.72,49.01,52048,49.46,49.71,48.72,49.01,52048,0.0,1.0
2022-09-13,48.63,49.23,48.06,48.53,70685,48.63,49.23,48.06,48.53,70685,0.0,1.0
2022-09-14,49.47,50.41,48.59,48.59,64043,49.47,50.41,48.59,48.59,64043,0.0,1.0
2022-09-15,49.5,49.96,48.96,49.47,59606,49.5,49.96,48.96,49.47,59606,0.0,1.0
2022-09-16,49.46,49.52,48.315,48.96,153209,49.46,49.52,48.315,48.96,153209,0.0,1.0
2022-09-19,48.55,49.422,48.19,48.89,70326,48.55,49.422,48.19,48.89,70326,0.0,1.0
2022-09-20,46.83,48.23,46.5,48.23,51218,46.83,48.23,46.5,48.23,51218,0.0,1.0
2022-09-21,47.24,48.34,46.83,47.27,59957,47.24,48.34,46.83,47.27,59957,0.0,1.0
2022-09-22,45.68,46.75,45.435,46.75,46599,45.68,46.75,45.435,46.75,46599,0.0,1.0
2022-09-23,44.33,45.1642,43.85,45.03,87387,44.33,45.1642,43.85,45.03,87387,0.0,1.0
2022-09-26,43.73,45.57,43.48,44.48,93020,43.73,45.57,43.48,44.48,93020,0.0,1.0
2022-09-27,43.31,44.76,43.29,44.43,203406,43.31,44.76,43.29,44.43,203406,0.0,1.0
2022-09-28,45.02,45.48,43.2996,43.88,154185,45.02,45.48,43.2996,43.88,154185,0.0,1.0
2022-09-29,45.58,46.33,44.08,44.65,78504,45.58,46.33,44.08,44.65,78504,0.0,1.0
2022-09-30,45.39,46.74,45.03,45.32,148246,45.39,46.74,45.03,45.32,148246,0.0,1.0
2022-10-03,46.74,46.77,45.39,45.8,70914,46.74,46.77,45.39,45.8,70914,0.0,1.0
2022-10-04,47.85,48.49,47.44,47.44,79504,47.85,48.49,47.44,47.44,79504,0.0,1.0
2022-10-05,47.88,48.2,46.9,47.27,72056,47.88,48.2,46.9,47.27,72056,0.0,1.0
2022-10-06,47.15,47.82,47.02,47.72,24638,47.15,47.82,47.02,47.72,24638,0.0,1.0
2022-10-07,45.83,47.1,45.6,46.85,93973,45.83,47.1,45.6,46.85,93973,0.0,1.0
2022-10-10,46.82,47.39,45.98,45.98,46837,46.82,47.39,45.98,45.98,46837,0.0,1.0
2022-10-11,47.13,47.48,45.72,46.45,33178,47.13,47.48,45.72,46.45,33178,0.0,1.0
2022-10-12,47.66,47.77,47.105,47.51,39443,47.66,47.77,47.105,47.51,39443,0.0,1.0
2022-10-13,47.9,48.485,45.93,46.96,46444,47.9,48.485,45.93,46.96,46444,0.0,1.0
2022-10-14,47.05,48.28,46.84,48.24,33735,47.05,48.28,46.84,48.24,33735,0.0,1.0
2022-10-17,48.5,48.61,47.35,47.35,40272,48.5,48.61,47.35,47.35,40272,0.0,1.0
2022-10-18,48.78,49.69,48.41,49.37,38058,48.78,49.69,48.41,49.37,38058,0.0,1.0
2022-10-19,48.31,48.58,47.69,48.36,30293,48.31,48.58,47.69,48.36,30293,0.0,1.0
2022-10-20,47.83,48.9,47.7,48.64,42470,47.83,48.9,47.7,48.64,42470,0.0,1.0
2022-10-21,48.95,48.95,47.59,47.9,54986,48.95,48.95,47.59,47.9,54986,0.0,1.0
2022-10-24,49.56,50.26,48.59,49.12,63359,49.56,50.26,48.59,49.12,63359,0.0,1.0
2022-10-25,50.03,51.15,49.77,49.77,47631,50.03,51.15,49.77,49.77,47631,0.0,1.0
2022-10-26,49.43,50.96,49.33,50.49,92132,49.43,50.96,49.33,50.49,92132,0.0,1.0
2022-10-27,49.75,50.63,49.53,49.99,65533,49.75,50.63,49.53,49.99,65533,0.0,1.0
2022-10-28,51.11,51.19,49.8,50.09,73851,51.11,51.19,49.8,50.09,73851,0.0,1.0
2022-10-31,50.6,51.06,50.17,50.91,127285,50.6,51.06,50.17,50.91,127285,0.0,1.0
2022-11-01,50.95,51.08,50.6655,50.97,39351,50.95,51.08,50.6655,50.97,39351,0.0,1.0
2022-11-02,49.9,52.44,49.9,50.33,68671,49.9,52.44,49.9,50.33,68671,0.0,1.0
2022-11-03,50.66,54.7,49.27,49.75,145000,50.66,54.7,49.27,49.75,145000,0.0,1.0
2022-11-04,48.99,50.74,48.15,50.66,59127,48.99,50.74,48.15,50.66,59127,0.0,1.0
2022-11-07,47.97,49.61,47.66,49.61,53430,47.97,49.61,47.66,49.61,53430,0.0,1.0
2022-11-08,47.13,48.54,46.45,48.54,50021,47.13,48.54,46.45,48.54,50021,0.0,1.0
2022-11-09,47.34,48.0,46.99,47.01,38268,47.34,48.0,46.99,47.01,38268,0.0,1.0
2022-11-10,50.09,50.305,47.8389,48.73,50524,50.09,50.305,47.8389,48.73,50524,0.0,1.0
2022-11-11,48.39,50.61,48.28,50.55,36258,48.39,50.61,48.28,50.55,36258,0.0,1.0
2022-11-14,48.51,49.11,48.06,48.13,24906,48.51,49.11,48.06,48.13,24906,0.0,1.0
2022-11-15,49.15,50.235,47.8622,49.18,48506,49.15,50.235,47.8622,49.18,48506,0.0,1.0
2022-11-16,49.49,50.24,48.53,48.92,33153,49.49,50.24,48.53,48.92,33153,0.0,1.0
2022-11-17,50.5,51.63,49.43,49.84,93868,50.5,51.63,49.43,49.84,93868,0.0,1.0
2022-11-18,51.99,52.18,50.52,51.5,60187,51.99,52.18,50.52,51.5,60187,0.0,1.0
2022-11-21,51.24,52.21,51.145,51.7,52514,51.24,52.21,51.145,51.7,52514,0.0,1.0
2022-11-22,51.6,51.79,50.57,51.5,38661,51.6,51.79,50.57,51.5,38661,0.0,1.0
2022-11-23,51.97,52.21,50.77,51.4,24337,51.97,52.21,50.77,51.4,24337,0.0,1.0
2022-11-25,52.34,52.72,51.69,51.69,7049,52.34,52.72,51.69,51.69,7049,0.0,1.0
2022-11-28,51.78,52.43,51.18,52.0,38601,51.78,52.43,51.18,52.0,38601,0.0,1.0
2022-11-29,51.3,52.06,50.99,51.8,30494,51.3,52.06,50.99,51.8,30494,0.0,1.0
2022-11-30,51.96,52.54,50.785,51.24,72651,51.96,52.54,50.785,51.24,72651,0.0,1.0
2022-12-01,52.21,52.375,51.36,52.35,39657,52.21,52.375,51.36,52.35,39657,0.0,1.0
2022-12-02,50.79,52.0,50.61,52.0,44751,50.79,52.0,50.61,52.0,44751,0.0,1.0
2022-12-05,50.15,50.59,49.8401,50.52,29354,50.15,50.59,49.8401,50.52,29354,0.0,1.0
2022-12-06,49.06,50.18,48.44,50.09,45511,49.06,50.18,48.44,50.09,45511,0.0,1.0
2022-12-07,48.5,49.1,48.275,48.71,23553,48.5,49.1,48.275,48.71,23553,0.0,1.0
2022-12-08,49.5,49.8,48.14,48.51,50190,49.5,49.8,48.14,48.51,50190,0.0,1.0
2022-12-09,47.42,49.51,47.14,49.14,43627,47.42,49.51,47.14,49.14,43627,0.0,1.0
2022-12-12,47.11,48.16,47.03,47.37,49765,47.11,48.16,47.03,47.37,49765,0.0,1.0
2022-12-13,47.51,49.5532,47.1,48.36,54832,47.51,49.5532,47.1,48.36,54832,0.0,1.0
2022-12-14,46.95,47.995,46.5919,47.85,48971,46.95,47.995,46.5919,47.85,48971,0.0,1.0
2022-12-15,45.97,46.59,45.82,46.59,55674,45.97,46.59,45.82,46.59,55674,0.0,1.0
2022-12-16,45.89,46.11,45.225,45.54,74925,45.89,46.11,45.225,45.54,74925,0.0,1.0
2022-12-19,46.67,46.83,45.71,46.29,99418,46.67,46.83,45.71,46.29,99418,0.0,1.0
2022-12-20,47.2,47.42,46.3908,46.58,72247,47.2,47.42,46.3908,46.58,72247,0.0,1.0
2022-12-21,47.87,48.04,47.2295,47.52,23979,47.87,48.04,47.2295,47.52,23979,0.0,1.0
2022-12-22,47.06,48.25,46.66,47.29,27585,47.06,48.25,46.66,47.29,27585,0.0,1.0
2022-12-23,47.43,47.69,46.03,46.76,30536,47.43,47.69,46.03,46.76,30536,0.0,1.0
2022-12-27,46.94,47.58,46.88,47.32,24985,46.94,47.58,46.88,47.32,24985,0.0,1.0
2022-12-28,46.85,47.63,46.45,47.11,34005,46.85,47.63,46.45,47.11,34005,0.0,1.0
2022-12-29,47.47,48.115,47.03,47.37,22894,47.47,48.115,47.03,47.37,22894,0.0,1.0
2022-12-30,46.77,47.14,46.49,47.14,22875,46.77,47.14,46.49,47.14,22875,0.0,1.0
2023-01-03,48.22,48.82,46.89,47.38,46442,48.22,48.82,46.89,47.38,46442,0.0,1.0
2023-01-04,48.07,48.88,47.99,48.68,61301,48.07,48.88,47.99,48.68,61301,0.0,1.0
2023-01-05,46.09,47.86,46.065,47.86,57335,46.09,47.86,46.065,47.86,57335,0.0,1.0
2023-01-06,44.03,45.29,41.05,43.0,264014,44.03,45.29,41.05,43.0,264014,0.0,1.0
2023-01-09,44.13,44.7,43.55,43.55,108256,44.13,44.7,43.55,43.55,108256,0.0,1.0
2023-01-10,44.37,44.82,43.88,43.88,48643,44.37,44.82,43.88,43.88,48643,0.0,1.0
2023-01-11,44.89,45.66,44.29,44.5,84563,44.89,45.66,44.29,44.5,84563,0.0,1.0
2023-01-12,45.52,45.57,44.71,45.1,54902,45.52,45.57,44.71,45.1,54902,0.0,1.0
2023-01-13,46.18,46.5,45.52,45.52,35370,46.18,46.5,45.52,45.52,35370,0.0,1.0
2023-01-17,45.01,46.45,45.01,46.09,32811,45.01,46.45,45.01,46.09,32811,0.0,1.0
2023-01-18,44.92,46.13,44.79,45.14,65194,44.92,46.13,44.79,45.14,65194,0.0,1.0
2023-01-19,45.11,45.87,44.64,44.64,50133,45.11,45.87,44.64,44.64,50133,0.0,1.0
2023-01-20,45.34,45.68,44.97,45.46,34242,45.34,45.68,44.97,45.46,34242,0.0,1.0
2023-01-23,45.18,45.6,44.97,45.29,26666,45.18,45.6,44.97,45.29,26666,0.0,1.0
2023-01-24,45.05,45.63,45.0,45.56,65087,45.05,45.63,45.0,45.56,65087,0.0,1.0
2023-01-25,45.28,45.49,44.76,44.88,55431,45.28,45.49,44.76,44.88,55431,0.0,1.0
2023-01-26,45.33,45.87,44.91,45.44,36376,45.33,45.87,44.91,45.44,36376,0.0,1.0
2023-01-27,45.0,45.83,44.98,45.35,34726,45.0,45.83,44.98,45.35,34726,0.0,1.0
2023-01-30,45.02,45.72,44.77,44.77,54768,45.02,45.72,44.77,44.77,54768,0.0,1.0
2023-01-31,46.4,46.6799,45.15,45.26,42564,46.4,46.6799,45.15,45.26,42564,0.0,1.0
2023-02-01,47.24,47.69,46.01,46.17,50089,47.24,47.69,46.01,46.17,50089,0.0,1.0
2023-02-02,47.83,48.71,47.0,47.33,53864,47.83,48.71,47.0,47.33,53864,0.0,1.0
2023-02-03,48.57,48.7,47.57,47.57,62253,48.57,48.7,47.57,47.57,62253,0.0,1.0
2023-02-06,48.16,48.71,47.72,48.71,67669,48.16,48.71,47.72,48.71,67669,0.0,1.0
2023-02-07,48.83,49.04,47.44,47.93,53971,48.83,49.04,47.44,47.93,53971,0.0,1.0
2023-02-08,49.14,49.3,48.02,48.68,56657,49.14,49.3,48.02,48.68,56657,0.0,1.0
2023-02-09,46.86,49.77,46.8,49.35,83964,46.86,49.77,46.8,49.35,83964,0.0,1.0
2023-02-10,47.27,47.73,46.56,46.82,49604,47.27,47.73,46.56,46.82,49604,0.0,1.0
2023-02-13,48.06,48.27,46.96,47.3,38214,48.06,48.27,46.96,47.3,38214,0.0,1.0
2023-02-14,48.07,48.45,47.33,48.15,78885,48.07,48.45,47.33,48.15,78885,0.0,1.0
2023-02-15,48.8,49.13,47.09,47.83,29627,48.8,49.13,47.09,47.83,29627,0.0,1.0
2023-02-16,48.35,49.7,48.0,48.43,53952,48.35,49.7,48.0,48.43,53952,0.0,1.0
2023-02-17,49.08,49.42,48.42,48.53,57824,49.08,49.42,48.42,48.53,57824,0.0,1.0
2023-02-21,48.38,49.26,48.03,48.51,67130,48.38,49.26,48.03,48.51,67130,0.0,1.0
2023-02-22,47.71,49.43,47.71,48.54,58147,47.71,49.43,47.71,48.54,58147,0.0,1.0
2023-02-23,47.74,48.77,47.69,47.99,87601,47.74,48.77,47.69,47.99,87601,0.0,1.0
2023-02-24,47.4,48.15,47.02,47.31,56374,47.4,48.15,47.02,47.31,56374,0.0,1.0
2023-02-27,46.9,48.2,46.9,47.81,45552,46.9,48.2,46.9,47.81,45552,0.0,1.0
2023-02-28,46.87,47.88,46.78,46.78,95327,46.87,47.88,46.78,46.78,95327,0.0,1.0
2023-03-01,47.65,47.84,46.97,46.97,38829,47.65,47.84,46.97,46.97,38829,0.0,1.0
2023-03-02,47.43,48.04,46.9,47.58,42358,47.43,48.04,46.9,47.58,42358,0.0,1.0
2023-03-03,47.58,48.0989,47.21,47.51,45302,47.58,48.0989,47.21,47.51,45302,0.0,1.0
2023-03-06,47.28,47.99,47.1,47.69,64624,47.28,47.99,47.1,47.69,64624,0.0,1.0
2023-03-07,47.27,47.77,47.19,47.38,100701,47.27,47.77,47.19,47.38,100701,0.0,1.0
2023-03-08,47.45,48.29,47.05,47.26,45205,47.45,48.29,47.05,47.26,45205,0.0,1.0
2023-03-09,46.83,47.94,46.73,47.6,33851,46.83,47.94,46.73,47.6,33851,0.0,1.0
2023-03-10,45.53,47.16,45.42,46.64,56949,45.53,47.16,45.42,46.64,56949,0.0,1.0
2023-03-13,45.08,45.99,44.99,45.0,48864,45.08,45.99,44.99,45.0,48864,0.0,1.0
2023-03-14,45.33,46.49,45.215,46.0,108904,45.33,46.49,45.215,46.0,108904,0.0,1.0
2023-03-15,45.16,45.62,43.97,44.72,72711,45.16,45.62,43.97,44.72,72711,0.0,1.0
2023-03-16,45.68,46.07,44.61,44.86,40017,45.68,46.07,44.61,44.86,40017,0.0,1.0
2023-03-17,44.65,45.6,44.6,45.53,69483,44.65,45.6,44.6,45.53,69483,0.0,1.0
2023-03-20,45.11,45.33,44.6,44.85,84286,45.11,45.33,44.6,44.85,84286,0.0,1.0
2023-03-21,46.65,46.89,45.72,45.72,82322,46.65,46.89,45.72,45.72,82322,0.0,1.0
2023-03-22,46.14,47.22,46.06,46.73,34171,46.14,47.22,46.06,46.73,34171,0.0,1.0
2023-03-23,45.87,46.55,45.65,46.29,45314,45.87,46.55,45.65,46.29,45314,0.0,1.0
2023-03-24,46.14,46.52,45.55,45.55,54311,46.14,46.52,45.55,45.55,54311,0.0,1.0
2023-03-27,45.85,46.75,45.28,46.75,76818,45.85,46.75,45.28,46.75,76818,0.0,1.0
2023-03-28,44.05,45.95,43.6036,45.42,140055,44.05,45.95,43.6036,45.42,140055,0.0,1.0
2023-03-29,44.22,44.55,43.82,44.22,131860,44.22,44.55,43.82,44.22,131860,0.0,1.0
2023-03-30,36.24,40.4,35.56,39.6,643676,36.24,40.4,35.56,39.6,643676,0.0,1.0
2023-03-31,38.47,38.52,36.0701,36.54,262290,38.47,38.52,36.0701,36.54,262290,0.0,1.0
2023-04-03,38.65,39.24,38.04,38.43,227059,38.65,39.24,38.04,38.43,227059,0.0,1.0
2023-04-04,38.05,38.7299,37.61,38.72,234328,38.05,38.7299,37.61,38.72,234328,0.0,1.0
2023-04-05,37.8,38.35,37.79,37.82,91684,37.8,38.35,37.79,37.82,91684,0.0,1.0
2023-04-06,38.11,38.52,37.67,37.84,88890,38.11,38.52,37.67,37.84,88890,0.0,1.0
2023-04-10,38.58,38.77,37.92,37.92,108806,38.58,38.77,37.92,37.92,108806,0.0,1.0
2023-04-11,38.38,39.45,38.38,38.59,127251,38.38,39.45,38.38,38.59,127251,0.0,1.0
2023-04-12,38.63,39.1125,37.98,38.72,86438,38.63,39.1125,37.98,38.72,86438,0.0,1.0
2023-04-13,39.97,40.04,38.67,38.67,94194,39.97,40.04,38.67,38.67,94194,0.0,1.0
2023-04-14,39.37,40.4,39.07,39.87,60028,39.37,40.4,39.07,39.87,60028,0.0,1.0
2023-04-17,38.8,39.75,38.77,39.46,92662,38.8,39.75,38.77,39.46,92662,0.0,1.0
2023-04-18,38.73,39.25,38.6263,38.95,97821,38.73,39.25,38.6263,38.95,97821,0.0,1.0
2023-04-19,38.11,38.68,37.83,38.68,56058,38.11,38.68,37.83,38.68,56058,0.0,1.0
2023-04-20,37.94,38.18,37.66,37.98,45828,37.94,38.18,37.66,37.98,45828,0.0,1.0
2023-04-21,37.7,37.97,37.505,37.9,51172,37.7,37.97,37.505,37.9,51172,0.0,1.0
2023-04-24,36.97,37.8,36.93,37.58,61165,36.97,37.8,36.93,37.58,61165,0.0,1.0
2023-04-25,36.27,37.07,36.0,36.91,89746,36.27,37.07,36.0,36.91,89746,0.0,1.0
2023-04-26,36.11,36.32,35.6,36.0,105063,36.11,36.32,35.6,36.0,105063,0.0,1.0
2023-04-27,36.0,36.76,35.91,36.03,95094,36.0,36.76,35.91,36.03,95094,0.0,1.0
2023-04-28,36.72,37.155,36.08,36.08,96757,36.72,37.155,36.08,36.08,96757,0.0,1.0
2023-05-01,36.46,36.69,35.89,36.66,88009,36.46,36.69,35.89,36.66,88009,0.0,1.0
2023-05-02,35.41,36.3,35.196,36.3,105828,35.41,36.3,35.196,36.3,105828,0.0,1.0
2023-05-03,35.89,36.53,35.42,35.51,87175,35.89,36.53,35.42,35.51,87175,0.0,1.0
2023-05-04,34.98,35.875,34.6,35.6,115341,34.98,35.875,34.6,35.6,115341,0.0,1.0
2023-05-05,35.62,35.72,34.94,35.4,66589,35.62,35.72,34.94,35.4,66589,0.0,1.0
2023-05-08,35.25,35.84,34.86,35.68,79967,35.25,35.84,34.86,35.68,79967,0.0,1.0
2023-05-09,35.2,35.36,34.945,35.24,78812,35.2,35.36,34.945,35.24,78812,0.0,1.0
2023-05-10,35.69,35.89,35.1595,35.43,77284,35.69,35.89,35.1595,35.43,77284,0.0,1.0
2023-05-11,35.48,35.64,35.09,35.5,49402,35.48,35.64,35.09,35.5,49402,0.0,1.0
2023-05-12,35.72,35.8823,35.51,35.56,48532,35.72,35.8823,35.51,35.56,48532,0.0,1.0
2023-05-15,36.3,36.365,35.79,35.79,51699,36.3,36.365,35.79,35.79,51699,0.0,1.0
2023-05-16,36.34,36.595,36.0,36.27,64459,36.34,36.595,36.0,36.27,64459,0.0,1.0
2023-05-17,36.92,37.05,36.33,36.39,64661,36.92,37.05,36.33,36.39,64661,0.0,1.0
2023-05-18,37.06,37.1,36.47,36.81,41026,37.06,37.1,36.47,36.81,41026,0.0,1.0
2023-05-19,36.76,37.43,36.655,37.43,47881,36.76,37.43,36.655,37.43,47881,0.0,1.0
2023-05-22,37.14,37.26,36.62,36.77,43620,37.14,37.26,36.62,36.77,43620,0.0,1.0
2023-05-23,37.66,37.76,36.88,37.02,58114,37.66,37.76,36.88,37.02,58114,0.0,1.0
2023-05-24,37.82,38.32,37.425,37.51,57373,37.82,38.32,37.425,37.51,57373,0.0,1.0
2023-05-25,37.61,37.78,37.25,37.72,43405,37.61,37.78,37.25,37.72,43405,0.0,1.0
2023-05-26,37.27,38.1392,37.24,37.58,78195,37.27,38.1392,37.24,37.58,78195,0.0,1.0
2023-05-30,36.45,37.7,36.28,37.36,74032,36.45,37.7,36.28,37.36,74032,0.0,1.0
2023-05-31,36.92,37.09,36.34,36.45,110287,36.92,37.09,36.34,36.45,110287,0.0,1.0
2023-06-01,36.97,37.175,36.795,36.94,40361,36.97,37.175,36.795,36.94,40361,0.0,1.0
2023-06-02,37.95,37.96,37.23,37.28,92074,37.95,37.96,37.23,37.28,92074,0.0,1.0
2023-06-05,36.63,37.65,36.56,37.65,59100,36.63,37.65,36.56,37.65,59100,0.0,1.0
2023-06-06,37.0,37.23,36.49,36.5,108839,37.0,37.23,36.49,36.5,108839,0.0,1.0
2023-06-07,37.0,37.73,36.77,37.18,91003,37.0,37.73,36.77,37.18,91003,0.0,1.0
2023-06-08,36.5,37.37,36.49,37.02,47840,36.5,37.37,36.49,37.02,47840,0.0,1.0
2023-06-09,35.71,36.57,35.62,36.57,36635,35.71,36.57,35.62,36.57,36635,0.0,1.0
2023-06-12,35.19,35.64,35.0,35.64,67810,35.19,35.64,35.0,35.64,67810,0.0,1.0
2023-06-13,35.39,35.73,35.15,35.41,69360,35.39,35.73,35.15,35.41,69360,0.0,1.0
2023-06-14,35.2,35.59,34.3561,35.31,92469,35.2,35.59,34.3561,35.31,92469,0.0,1.0
2023-06-15,36.17,36.25,35.06,35.2,59814,36.17,36.25,35.06,35.2,59814,0.0,1.0
2023-06-16,36.59,36.91,35.76,36.48,154296,36.59,36.91,35.76,36.48,154296,0.0,1.0
2023-06-20,36.5,37.05,36.23,36.5,49407,36.5,37.05,36.23,36.5,49407,0.0,1.0
2023-06-21,35.84,36.39,35.84,36.39,46939,35.84,36.39,35.84,36.39,46939,0.0,1.0
2023-06-22,35.72,35.78,35.0,35.77,65516,35.72,35.78,35.0,35.77,65516,0.0,1.0
2023-06-23,35.12,35.86,35.06,35.47,173246,35.12,35.86,35.06,35.47,173246,0.0,1.0
2023-06-26,35.02,35.33,34.74,35.0,108042,35.02,35.33,34.74,35.0,108042,0.0,1.0
2023-06-27,35.07,35.4599,35.05,35.15,84278,35.07,35.4599,35.05,35.15,84278,0.0,1.0
2023-06-28,35.73,35.9,34.9,35.29,110490,35.73,35.9,34.9,35.29,110490,0.0,1.0
2023-06-29,45.12,45.88,39.28,40.03,388961,45.12,45.88,39.28,40.03,388961,0.0,1.0
2023-06-30,43.68,45.789,43.06,45.55,219886,43.68,45.789,43.06,45.55,219886,0.0,1.0
2023-07-03,44.25,44.9756,43.69,43.88,56944,44.25,44.9756,43.69,43.88,56944,0.0,1.0
2023-07-05,43.5,44.1,43.1,44.1,86014,43.5,44.1,43.1,44.1,86014,0.0,1.0
2023-07-06,43.46,43.62,42.88,43.18,65016,43.46,43.62,42.88,43.18,65016,0.0,1.0
2023-07-07,43.39,43.72,42.87,43.38,73451,43.39,43.72,42.87,43.38,73451,0.0,1.0
2023-07-10,43.71,43.97,43.025,43.23,64908,43.71,43.97,43.025,43.23,64908,0.0,1.0
2023-07-11,44.76,44.85,43.73,44.03,51525,44.76,44.85,43.73,44.03,51525,0.0,1.0
2023-07-12,45.12,45.41,44.64,45.4,121683,45.12,45.41,44.64,45.4,121683,0.0,1.0
2023-07-13,44.89,45.66,44.52,45.34,52291,44.89,45.66,44.52,45.34,52291,0.0,1.0
2023-07-14,45.0,45.21,44.035,44.86,39729,45.0,45.21,44.035,44.86,39729,0.0,1.0
2023-07-17,45.1,45.73,44.92,45.0,42870,45.1,45.73,44.92,45.0,42870,0.0,1.0
2023-07-18,45.43,45.6,44.5,44.91,67855,45.43,45.6,44.5,44.91,67855,0.0,1.0
2023-07-19,46.06,46.33,45.51,45.52,71942,46.06,46.33,45.51,45.52,71942,0.0,1.0
2023-07-20,45.3,46.5699,44.33,46.22,59802,45.3,46.5699,44.33,46.22,59802,0.0,1.0
2023-07-21,44.73,45.68,44.69,45.68,68390,44.73,45.68,44.69,45.68,68390,0.0,1.0
2023-07-24,45.23,45.35,44.43,44.99,58710,45.23,45.35,44.43,44.99,58710,0.0,1.0
2023-07-25,45.05,45.42,44.88,45.01,32453,45.05,45.42,44.88,45.01,32453,0.0,1.0
2023-07-26,45.66,45.91,45.18,45.21,42310,45.66,45.91,45.18,45.21,42310,0.0,1.0
2023-07-27,45.72,46.1109,45.53,45.77,60124,45.72,46.1109,45.53,45.77,60124,0.0,1.0
2023-07-28,46.46,46.5,45.6,45.62,64011,46.46,46.5,45.6,45.62,64011,0.0,1.0
2023-07-31,47.65,47.73,46.39,46.39,70550,47.65,47.73,46.39,46.39,70550,0.0,1.0
2023-08-01,47.58,47.76,46.86,47.32,51363,47.58,47.76,46.86,47.32,51363,0.0,1.0
2023-08-02,47.14,47.79,47.1,47.4,55035,47.14,47.79,47.1,47.4,55035,0.0,1.0
2023-08-03,48.15,48.342,46.78,46.94,58643,48.15,48.342,46.78,46.94,58643,0.0,1.0
2023-08-04,48.36,48.7599,48.01,48.03,45752,48.36,48.7599,48.01,48.03,45752,0.0,1.0
2023-08-07,47.87,48.3,47.36,48.2,32198,47.87,48.3,47.36,48.2,32198,0.0,1.0
2023-08-08,46.77,47.47,46.5401,47.47,41829,46.77,47.47,46.5401,47.47,41829,0.0,1.0
2023-08-09,46.03,46.38,45.39,46.38,47825,46.03,46.38,45.39,46.38,47825,0.0,1.0
2023-08-10,45.9,46.77,45.48,46.04,57279,45.9,46.77,45.48,46.04,57279,0.0,1.0
2023-08-11,46.65,46.78,45.64,45.72,28432,46.65,46.78,45.64,45.72,28432,0.0,1.0
2023-08-14,46.75,46.96,46.215,46.4,18356,46.75,46.96,46.215,46.4,18356,0.0,1.0
2023-08-15,46.55,46.995,46.3,46.46,22242,46.55,46.995,46.3,46.46,22242,0.0,1.0
2023-08-16,45.56,46.5,45.49,46.13,31127,45.56,46.5,45.49,46.13,31127,0.0,1.0
2023-08-17,45.07,45.94,45.01,45.64,29279,45.07,45.94,45.01,45.64,29279,0.0,1.0
2023-08-18,45.07,45.26,44.74,44.74,33903,45.07,45.26,44.74,44.74,33903,0.0,1.0
2023-08-21,44.62,45.16,44.31,45.0,38194,44.62,45.16,44.31,45.0,38194,0.0,1.0
2023-08-22,44.59,44.79,43.5772,44.74,30240,44.59,44.79,43.5772,44.74,30240,0.0,1.0
2023-08-23,45.0,45.17,44.62,44.62,18817,45.0,45.17,44.62,44.62,18817,0.0,1.0
2023-08-24,44.66,44.98,44.24,44.84,17828,44.66,44.98,44.24,44.84,17828,0.0,1.0
2023-08-25,44.54,45.09,44.385,44.7,26193,44.54,45.09,44.385,44.7,26193,0.0,1.0
2023-08-28,44.29,44.8942,44.1,44.59,27993,44.29,44.8942,44.1,44.59,27993,0.0,1.0
2023-08-29,44.41,44.845,44.25,44.54,47273,44.41,44.845,44.25,44.54,47273,0.0,1.0
2023-08-30,43.4,44.44,43.23,44.33,69606,43.4,44.44,43.23,44.33,69606,0.0,1.0
2023-08-31,42.67,43.88,42.56,43.4,84310,42.67,43.88,42.56,43.4,84310,0.0,1.0
2023-09-01,41.92,43.0,41.695,42.92,78650,41.92,43.0,41.695,42.92,78650,0.0,1.0
2023-09-05,41.14,41.5922,40.7204,41.55,108743,41.14,41.5922,40.7204,41.55,108743,0.0,1.0
2023-09-06,40.98,41.9,40.8747,41.33,57083,40.98,41.9,40.8747,41.33,57083,0.0,1.0
2023-09-07,40.88,41.19,40.43,41.0,86556,40.88,41.19,40.43,41.0,86556,0.0,1.0
2023-09-08,41.96,42.03,40.37,40.79,53646,41.96,42.03,40.37,40.79,53646,0.0,1.0
2023-09-11,41.72,42.15,41.3236,42.09,37492,41.72,42.15,41.3236,42.09,37492,0.0,1.0
2023-09-12,41.92,41.92,41.36,41.57,25979,41.92,41.92,41.36,41.57,25979,0.0,1.0
2023-09-13,41.61,42.26,41.44,42.26,36751,41.61,42.26,41.44,42.26,36751,0.0,1.0
2023-09-14,42.61,42.63,41.55,41.61,46028,42.61,42.63,41.55,41.61,46028,0.0,1.0
2023-09-15,42.5,42.605,41.97,42.51,187020,42.5,42.605,41.97,42.51,187020,0.0,1.0
2023-09-18,43.09,43.1,42.31,42.72,38109,43.09,43.1,42.31,42.72,38109,0.0,1.0
2023-09-19,42.7,43.17,42.58,42.98,66918,42.7,43.17,42.58,42.98,66918,0.0,1.0
2023-09-20,42.51,43.0399,42.4,42.8,42355,42.51,43.0399,42.4,42.8,42355,0.0,1.0
2023-09-21,41.86,42.475,41.47,42.13,58734,41.86,42.475,41.47,42.13,58734,0.0,1.0
2023-09-22,41.77,41.89,41.44,41.66,114709,41.77,41.89,41.44,41.66,114709,0.0,1.0
2023-09-25,42.8,43.78,41.7,41.7,72856,42.8,43.78,41.7,41.7,72856,0.0,1.0
2023-09-26,42.65,42.93,41.99,42.78,61640,42.65,42.93,41.99,42.78,61640,0.0,1.0
2023-09-27,42.66,43.33,42.39,42.61,49435,42.66,43.33,42.39,42.61,49435,0.0,1.0
2023-09-28,42.98,43.43,42.71,42.76,51140,42.98,43.43,42.71,42.76,51140,0.0,1.0
2023-09-29,42.92,43.29,42.75,43.29,113254,42.92,43.29,42.75,43.29,113254,0.0,1.0
2023-10-02,43.06,43.13,42.47,42.9,92867,43.06,43.13,42.47,42.9,92867,0.0,1.0
2023-10-03,42.12,43.02,42.02,42.87,47419,42.12,43.02,42.02,42.87,47419,0.0,1.0
2023-10-04,41.94,42.41,41.71,42.0,39221,41.94,42.41,41.71,42.0,39221,0.0,1.0
2023-10-05,41.47,41.82,40.92,41.82,50233,41.47,41.82,40.92,41.82,50233,0.0,1.0
2023-10-06,41.06,41.62,40.93,41.4,28621,41.06,41.62,40.93,41.4,28621,0.0,1.0
2023-10-09,41.13,41.154,40.21,40.515,48177,41.13,41.154,40.21,40.515,48177,0.0,1.0
2023-10-10,42.04,42.38,41.03,41.03,42435,42.04,42.38,41.03,41.03,42435,0.0,1.0
2023-10-11,40.97,42.54,40.72,41.97,70799,40.97,42.54,40.72,41.97,70799,0.0,1.0
2023-10-12,40.39,41.04,40.2,41.04,40035,40.39,41.04,40.2,41.04,40035,0.0,1.0
2023-10-13,40.05,40.53,39.72,40.31,39992,40.05,40.53,39.72,40.31,39992,0.0,1.0
2023-10-16,40.11,40.69,39.79,40.46,84440,40.11,40.69,39.79,40.46,84440,0.0,1.0
2023-10-17,40.6,40.79,39.645,39.93,50012,40.6,40.79,39.645,39.93,50012,0.0,1.0
2023-10-18,39.91,40.59,39.702,40.33,45354,39.91,40.59,39.702,40.33,45354,0.0,1.0
2023-10-19,39.4,40.07,38.95,39.71,39509,39.4,40.07,38.95,39.71,39509,0.0,1.0
2023-10-20,38.63,39.53,38.07,39.53,54877,38.63,39.53,38.07,39.53,54877,0.0,1.0
2023-10-23,38.27,38.97,38.14,38.58,27415,38.27,38.97,38.14,38.58,27415,0.0,1.0
2023-10-24,38.72,38.74,37.85,38.38,54714,38.72,38.74,37.85,38.38,54714,0.0,1.0
2023-10-25,38.77,39.1599,38.31,38.52,48581,38.77,39.1599,38.31,38.52,48581,0.0,1.0
2023-10-26,38.18,38.96,37.7,38.96,52562,38.18,38.96,37.7,38.96,52562,0.0,1.0
2023-10-27,37.69,38.34,36.94,38.18,155489,37.69,38.34,36.94,38.18,155489,0.0,1.0
2023-10-30,37.98,38.53,37.31,37.88,47734,37.98,38.53,37.31,37.88,47734,0.0,1.0
2023-10-31,39.41,39.5,38.1,38.1,61803,39.41,39.5,38.1,38.1,61803,0.0,1.0
2023-11-01,38.63,39.42,38.44,39.26,68484,38.63,39.42,38.44,39.26,68484,0.0,1.0
2023-11-02,35.08,35.67,32.19,35.36,295623,35.08,35.67,32.19,35.36,295623,0.0,1.0
2023-11-03,35.93,36.74,34.39,35.69,250736,35.93,36.74,34.39,35.69,250736,0.0,1.0
2023-11-06,34.95,36.085,34.43,35.22,107136,34.95,36.085,34.43,35.22,107136,0.0,1.0
2023-11-07,36.35,36.82,34.65,35.04,95613,36.35,36.82,34.65,35.04,95613,0.0,1.0
2023-11-08,36.33,36.46,35.9816,36.17,67151,36.33,36.46,35.9816,36.17,67151,0.0,1.0
2023-11-09,36.7,37.35,36.1239,36.21,81222,36.7,37.35,36.1239,36.21,81222,0.0,1.0
2023-11-10,37.83,38.3,36.47,36.77,64807,37.83,38.3,36.47,36.77,64807,0.0,1.0
2023-11-13,36.69,37.58,36.28,37.58,66865,36.69,37.58,36.28,37.58,66865,0.0,1.0
2023-11-14,37.82,37.9,36.78,37.04,119540,37.82,37.9,36.78,37.04,119540,0.0,1.0
2023-11-15,38.39,38.49,37.895,38.13,52422,38.39,38.49,37.895,38.13,52422,0.0,1.0
2023-11-16,38.37,39.0709,38.15,38.42,89693,38.37,39.0709,38.15,38.42,89693,0.0,1.0
2023-11-17,38.91,39.25,38.28,38.28,79698,38.91,39.25,38.28,38.28,79698,0.0,1.0
2023-11-20,39.25,39.45,38.9,39.18,59449,39.25,39.45,38.9,39.18,59449,0.0,1.0
2023-11-21,39.67,39.88,38.85,39.11,34988,39.67,39.88,38.85,39.11,34988,0.0,1.0
2023-11-22,39.83,40.41,39.52,40.0,39708,39.83,40.41,39.52,40.0,39708,0.0,1.0
2023-11-24,40.07,40.12,39.84,40.02,9142,40.07,40.12,39.84,40.02,9142,0.0,1.0
2023-11-27,40.03,40.26,39.5,39.93,29823,40.03,40.26,39.5,39.93,29823,0.0,1.0
2023-11-28,39.17,39.58,39.05,39.26,46028,39.17,39.58,39.05,39.26,46028,0.0,1.0
2023-11-29,39.27,39.75,39.01,39.22,70240,39.27,39.75,39.01,39.22,70240,0.0,1.0
2023-11-30,38.88,39.68,38.73,39.68,46477,38.88,39.68,38.73,39.68,46477,0.0,1.0
2023-12-01,39.3,39.41,38.66,39.06,71055,39.3,39.41,38.66,39.06,71055,0.0,1.0
2023-12-04,39.54,40.0,39.2,39.35,46374,39.54,40.0,39.2,39.35,46374,0.0,1.0
2023-12-05,39.05,39.73,38.925,39.5,39973,39.05,39.73,38.925,39.5,39973,0.0,1.0
2023-12-06,38.34,39.395,38.09,39.24,36986,38.34,39.395,38.09,39.24,36986,0.0,1.0
2023-12-07,40.73,41.09,37.89,38.29,160113,40.73,41.09,37.89,38.29,160113,0.0,1.0
2023-12-08,39.93,40.483,39.82,40.39,38311,39.93,40.483,39.82,40.39,38311,0.0,1.0
2023-12-11,39.73,40.024,39.61,39.94,27424,39.73,40.024,39.61,39.94,27424,0.0,1.0
2023-12-12,39.46,40.13,39.34,39.64,34041,39.46,40.13,39.34,39.64,34041,0.0,1.0
2023-12-13,40.21,40.21,38.34,39.5,72880,40.21,40.21,38.34,39.5,72880,0.0,1.0
2023-12-14,40.71,40.93,39.53,40.44,83038,40.71,40.93,39.53,40.44,83038,0.0,1.0
2023-12-15,40.32,41.0,39.64,41.0,115281,40.32,41.0,39.64,41.0,115281,0.0,1.0
2023-12-18,40.7,40.89,39.79,40.38,45276,40.7,40.89,39.79,40.38,45276,0.0,1.0
2023-12-19,41.15,41.76,40.65,40.65,76759,41.15,41.76,40.65,40.65,76759,0.0,1.0
2023-12-20,41.13,42.33,40.71,41.28,71307,41.13,42.33,40.71,41.28,71307,0.0,1.0
2023-12-21,41.47,41.88,40.8,41.71,67158,41.47,41.88,40.8,41.71,67158,0.0,1.0
2023-12-22,41.61,41.94,40.585,41.49,68646,41.61,41.94,40.585,41.49,68646,0.0,1.0
2023-12-26,42.5,42.55,41.2,41.2,55227,42.5,42.55,41.2,41.2,55227,0.0,1.0
2023-12-27,42.86,42.9,42.34,42.34,45253,42.86,42.9,42.34,42.34,45253,0.0,1.0
2023-12-28,42.97,43.07,42.44,42.79,46389,42.97,43.07,42.44,42.79,46389,0.0,1.0
2023-12-29,43.53,43.67,42.625,43.12,158112,43.53,43.67,42.625,43.12,158112,0.0,1.0
2024-01-02,40.72,43.43,40.32,43.38,132594,40.72,43.43,40.32,43.38,132594,0.0,1.0
2024-01-03,39.89,41.41,39.61,40.98,166418,39.89,41.41,39.61,40.98,166418,0.0,1.0
2024-01-04,39.37,40.86,39.03,40.24,304412,39.37,40.86,39.03,40.24,304412,0.0,1.0
2024-01-05,40.66,44.96,39.0,39.0,439393,40.66,44.96,39.0,39.0,439393,0.0,1.0
2024-01-08,39.05,41.18,38.505,40.33,140873,39.05,41.18,38.505,40.33,140873,0.0,1.0
2024-01-09,39.16,39.3128,38.17,38.57,81083,39.16,39.3128,38.17,38.57,81083,0.0,1.0
2024-01-10,40.04,40.31,38.98,39.21,98966,40.04,40.31,38.98,39.21,98966,0.0,1.0
2024-01-11,41.33,41.58,39.87,39.87,126183,41.33,41.58,39.87,39.87,126183,0.0,1.0
2024-01-12,41.07,42.205,40.92,41.88,52280,41.07,42.205,40.92,41.88,52280,0.0,1.0
2024-01-16,40.46,41.15,40.19,41.07,59027,40.46,41.15,40.19,41.07,59027,0.0,1.0
2024-01-17,40.06,40.667,39.87,39.87,91407,40.06,40.667,39.87,39.87,91407,0.0,1.0
2024-01-18,41.23,41.25,39.62,40.02,100841,41.23,41.25,39.62,40.02,100841,0.0,1.0
2024-01-19,41.5,41.99,41.03,41.54,77840,41.5,41.99,41.03,41.54,77840,0.0,1.0
2024-01-22,42.47,42.56,41.655,41.88,76730,42.47,42.56,41.655,41.88,76730,0.0,1.0
2024-01-23,42.3,43.0,42.14,43.0,68800,42.3,43.0,42.14,43.0,68800,0.0,1.0
2024-01-24,42.28,42.63,42.15,42.5,44445,42.28,42.63,42.15,42.5,44445,0.0,1.0
2024-01-25,42.21,42.68,42.07,42.68,91133,42.21,42.68,42.07,42.68,91133,0.0,1.0
2024-01-26,42.44,42.65,42.265,42.46,34603,42.44,42.65,42.265,42.46,34603,0.0,1.0
2024-01-29,42.88,42.89,42.03,42.2,44907,42.88,42.89,42.03,42.2,44907,0.0,1.0
2024-01-30,42.43,43.08,42.15,42.69,79764,42.43,43.08,42.15,42.69,79764,0.0,1.0
2024-01-31,40.44,42.46,40.4,42.38,74552,40.44,42.46,40.4,42.38,74552,0.0,1.0
2024-02-01,41.25,41.27,40.5,40.6,64532,41.25,41.27,40.5,40.6,64532,0.0,1.0
2024-02-02,40.68,41.22,40.51,40.74,35516,40.68,41.22,40.51,40.74,35516,0.0,1.0
2024-02-05,39.15,40.29,39.14,40.29,43989,39.15,40.29,39.14,40.29,43989,0.0,1.0
2024-02-06,39.99,40.28,38.83,39.17,67646,39.99,40.28,38.83,39.17,67646,0.0,1.0
2024-02-07,39.48,40.18,39.42,39.68,47580,39.48,40.18,39.42,39.68,47580,0.0,1.0
2024-02-08,39.33,39.9,38.86,39.55,41270,39.33,39.9,38.86,39.55,41270,0.0,1.0
2024-02-09,40.23,40.735,38.96,39.23,54301,40.23,40.735,38.96,39.23,54301,0.0,1.0
2024-02-12,40.75,40.95,40.0,40.32,128121,40.75,40.95,40.0,40.32,128121,0.0,1.0
2024-02-13,38.88,40.13,38.72,39.93,52934,38.88,40.13,38.72,39.93,52934,0.0,1.0
2024-02-14,39.33,39.72,38.81,39.48,41011,39.33,39.72,38.81,39.48,41011,0.0,1.0
2024-02-15,39.81,40.195,39.2,39.5,60008,39.81,40.195,39.2,39.5,60008,0.0,1.0
2024-02-16,39.86,40.44,39.55,39.61,86821,39.86,40.44,39.55,39.61,86821,0.0,1.0
2024-02-20,38.69,39.71,38.53,39.44,48603,38.69,39.71,38.53,39.44,48603,0.0,1.0
2024-02-21,38.26,38.69,37.905,38.69,35989,38.26,38.69,37.905,38.69,35989,0.0,1.0
2024-02-22,38.07,38.435,37.725,38.22,58507,38.07,38.435,37.725,38.22,58507,0.0,1.0
2024-02-23,37.69,38.34,37.6,37.79,205207,37.69,38.34,37.6,37.79,205207,0.0,1.0
2024-02-26,39.56,39.57,37.67,37.83,79459,39.56,39.57,37.67,37.83,79459,0.0,1.0
2024-02-27,39.52,39.67,38.89,39.5,62307,39.52,39.67,38.89,39.5,62307,0.0,1.0
2024-02-28,37.94,39.12,37.86,39.12,70957,37.94,39.12,37.86,39.12,70957,0.0,1.0
2024-02-29,38.18,38.67,37.77,37.97,41907,38.18,38.67,37.77,37.97,41907,0.0,1.0
2024-03-01,38.29,38.29,37.77,38.17,47010,38.29,38.29,37.77,38.17,47010,0.0,1.0
2024-03-04,37.75,38.39,37.53,38.25,36790,37.75,38.39,37.53,38.25,36790,0.0,1.0
2024-03-05,38.37,38.4,37.07,37.74,109636,38.37,38.4,37.07,37.74,109636,0.0,1.0
2024-03-06,39.49,39.76,38.56,38.56,75069,39.49,39.76,38.56,38.56,75069,0.0,1.0
2024-03-07,39.93,40.33,39.5,39.59,80459,39.93,40.33,39.5,39.59,80459,0.0,1.0
2024-03-08,39.7,40.64,39.45,40.25,77247,39.7,40.64,39.45,40.25,77247,0.0,1.0
2024-03-11,39.15,39.37,38.49,39.37,41193,39.15,39.37,38.49,39.37,41193,0.0,1.0
2024-03-12,38.95,39.53,38.95,39.15,30923,38.95,39.53,38.95,39.15,30923,0.0,1.0
2024-03-13,39.21,39.3,38.83,38.83,62233,39.21,39.3,38.83,38.83,62233,0.0,1.0
2024-03-14,39.05,39.82,38.8703,39.1,38264,39.05,39.82,38.8703,39.1,38264,0.0,1.0
2024-03-15,39.25,39.29,38.89,38.89,73234,39.25,39.29,38.89,38.89,73234,0.0,1.0
2024-03-18,39.52,39.95,39.24,39.24,69250,39.52,39.95,39.24,39.24,69250,0.0,1.0
2024-03-19,39.05,39.39,38.71,39.3,39051,39.05,39.39,38.71,39.3,39051,0.0,1.0
2024-03-20,40.37,40.46,39.0,39.29,67318,40.37,40.46,39.0,39.29,67318,0.0,1.0
2024-03-21,40.35,40.91,40.16,40.44,61003,40.35,40.91,40.16,40.44,61003,0.0,1.0
2024-03-22,39.72,40.26,39.67,40.25,40300,39.72,40.26,39.67,40.25,40300,0.0,1.0
2024-03-25,38.9,40.09,38.89,40.0,82325,38.9,40.09,38.89,40.0,82325,0.0,1.0
2024-03-26,39.0,39.58,38.35,39.01,62105,39.0,39.58,38.35,39.01,62105,0.0,1.0
2024-03-27,38.3,39.77,37.935,39.24,185485,38.3,39.77,37.935,39.24,185485,0.0,1.0
2024-03-28,39.26,39.54,34.16,35.66,312976,39.26,39.54,34.16,35.66,312976,0.0,1.0
2024-04-01,37.6,39.45,37.075,39.45,100737,37.6,39.45,37.075,39.45,100737,0.0,1.0
2024-04-02,37.23,37.66,36.845,37.09,273617,37.23,37.66,36.845,37.09,273617,0.0,1.0
2024-04-03,38.13,38.74,36.6101,37.0,129954,38.13,38.74,36.6101,37.0,129954,0.0,1.0
2024-04-04,37.35,39.07,37.14,38.42,113234,37.35,39.07,37.14,38.42,113234,0.0,1.0
2024-04-05,38.07,38.29,37.33,37.4,86242,38.07,38.29,37.33,37.4,86242,0.0,1.0
2024-04-08,38.28,39.17,37.91,38.13,148308,38.28,39.17,37.91,38.13,148308,0.0,1.0
2024-04-09,40.46,40.51,38.38,38.38,172367,40.46,40.51,38.38,38.38,172367,0.0,1.0
2024-04-10,38.41,40.64,38.02,39.9,144814,38.41,40.64,38.02,39.9,144814,0.0,1.0
2024-04-11,39.91,40.71,38.46,38.46,101970,39.91,40.71,38.46,38.46,101970,0.0,1.0
2024-04-12,38.94,40.06,38.81,39.51,109547,38.94,40.06,38.81,39.51,109547,0.0,1.0
2024-04-15,39.0,39.91,38.61,39.24,94521,39.0,39.91,38.61,39.24,94521,0.0,1.0
2024-04-16,38.35,38.96,38.05,38.54,93948,38.35,38.96,38.05,38.54,93948,0.0,1.0
2024-04-17,38.2,38.8,37.53,38.43,144609,38.2,38.8,37.53,38.43,144609,0.0,1.0
2024-04-18,37.98,38.98,37.38,38.53,132669,37.98,38.98,37.38,38.53,132669,0.0,1.0
2024-04-19,39.48,39.52,38.32,38.5,133004,39.48,39.52,38.32,38.5,133004,0.0,1.0
2024-04-22,39.91,40.48,39.42,39.58,114731,39.91,40.48,39.42,39.58,114731,0.0,1.0
2024-04-23,40.3,40.78,39.84,39.84,97365,40.3,40.78,39.84,39.84,97365,0.0,1.0
2024-04-24,39.58,40.5,39.56,40.14,101459,39.58,40.5,39.56,40.14,101459,0.0,1.0
2024-04-25,39.33,39.85,38.36,39.41,131644,39.33,39.85,38.36,39.41,131644,0.0,1.0
2024-04-26,39.54,39.65,38.82,39.65,49660,39.54,39.65,38.82,39.65,49660,0.0,1.0
2024-04-29,39.57,39.895,39.2,39.5,64230,39.57,39.895,39.2,39.5,64230,0.0,1.0
2024-04-30,38.94,39.63,38.68,39.49,167951,38.94,39.63,38.68,39.49,167951,0.0,1.0
2024-05-01,38.97,39.485,38.97,39.15,54682,38.97,39.485,38.97,39.15,54682,0.0,1.0
2024-05-02,39.83,39.94,39.12,39.28,58426,39.83,39.94,39.12,39.28,58426,0.0,1.0
2024-05-03,39.53,40.13,39.42,39.99,62710,39.53,40.13,39.42,39.99,62710,0.0,1.0
2024-05-06,39.95,40.11,39.74,39.89,25792,39.95,40.11,39.74,39.89,25792,0.0,1.0
2024-05-07,39.52,40.225,39.51,40.0,34512,39.52,40.225,39.51,40.0,34512,0.0,1.0
2024-05-08,38.97,39.405,38.77,39.24,66122,38.97,39.405,38.77,39.24,66122,0.0,1.0
2024-05-09,39.16,39.33,38.825,39.31,39915,39.16,39.33,38.825,39.31,39915,0.0,1.0
2024-05-10,38.46,39.34,38.32,39.34,34512,38.46,39.34,38.32,39.34,34512,0.0,1.0
2024-05-13,38.62,39.395,38.55,38.72,68196,38.62,39.395,38.55,38.72,68196,0.0,1.0
2024-05-14,38.64,39.3,38.6,39.11,54592,38.64,39.3,38.6,39.11,54592,0.0,1.0
2024-05-15,38.66,38.95,38.41,38.95,43152,38.66,38.95,38.41,38.95,43152,0.0,1.0
2024-05-16,38.91,39.05,38.59,38.69,30192,38.91,39.05,38.59,38.69,30192,0.0,1.0
2024-05-17,38.19,38.95,37.8654,38.95,48757,38.19,38.95,37.8654,38.95,48757,0.0,1.0
2024-05-20,37.6,38.16,37.59,38.16,41097,37.6,38.16,37.59,38.16,41097,0.0,1.0
2024-05-21,37.05,37.775,36.9,37.52,36385,37.05,37.775,36.9,37.52,36385,0.0,1.0
2024-05-22,36.72,37.12,36.51,37.0188,80461,36.72,37.12,36.51,37.0188,80461,0.0,1.0
2024-05-23,37.15,37.43,36.64,36.88,61835,37.15,37.43,36.64,36.88,61835,0.0,1.0
2024-05-24,37.45,37.91,37.02,37.4,70153,37.45,37.91,37.02,37.4,70153,0.0,1.0
2024-05-28,37.0,37.91,36.94,37.54,80842,37.0,37.91,36.94,37.54,80842,0.0,1.0
2024-05-29,36.57,37.12,36.38,36.5,44108,36.57,37.12,36.38,36.5,44108,0.0,1.0
2024-05-30,36.69,36.78,36.02,36.7,44866,36.69,36.78,36.02,36.7,44866,0.0,1.0
2024-05-31,37.0,37.09,36.78,36.95,76603,37.0,37.09,36.78,36.95,76603,0.0,1.0
2024-06-03,36.93,37.26,36.555,37.1,39824,36.93,37.26,36.555,37.1,39824,0.0,1.0
2024-06-04,36.48,36.8,36.11,36.8,48556,36.48,36.8,36.11,36.8,48556,0.0,1.0
2024-06-05,36.83,36.83,36.3,36.82,37394,36.83,36.83,36.3,36.82,37394,0.0,1.0
2024-06-06,36.06,36.75,35.785,36.61,62017,36.06,36.75,35.785,36.61,62017,0.0,1.0
2024-06-07,35.75,35.92,35.67,35.75,36495,35.75,35.92,35.67,35.75,36495,0.0,1.0
2024-06-10,35.37,35.49,34.6,35.45,37027,35.37,35.49,34.6,35.45,37027,0.0,1.0
2024-06-11,35.05,35.23,34.732,35.23,24871,35.05,35.23,34.732,35.23,24871,0.0,1.0
2024-06-12,35.18,35.87,35.13,35.79,30705,35.18,35.87,35.13,35.79,30705,0.0,1.0
2024-06-13,34.64,35.1,34.56,35.1,29514,34.64,35.1,34.56,35.1,29514,0.0,1.0
2024-06-14,34.47,34.49,33.81,34.22,49527,34.47,34.49,33.81,34.22,49527,0.0,1.0
2024-06-17,34.4,34.645,34.005,34.3,76407,34.4,34.645,34.005,34.3,76407,0.0,1.0
2024-06-18,34.12,34.595,34.0,34.58,50181,34.12,34.595,34.0,34.58,50181,0.0,1.0
2024-06-20,33.93,34.265,33.82,34.08,44804,33.93,34.265,33.82,34.08,44804,0.0,1.0
2024-06-21,33.95,34.14,33.75,33.85,117074,33.95,34.14,33.75,33.85,117074,0.0,1.0
2024-06-24,34.44,34.635,33.95,34.1,64184,34.44,34.635,33.95,34.1,64184,0.0,1.0
2024-06-25,34.5,34.94,34.05,34.37,51267,34.5,34.94,34.05,34.37,51267,0.0,1.0
2024-06-26,34.93,35.86,34.46,34.46,129683,34.93,35.86,34.46,34.46,129683,0.0,1.0
2024-06-27,36.74,39.95,36.0,38.0,224386,36.74,39.95,36.0,38.0,224386,0.0,1.0
2024-06-28,38.0,38.24,36.78,36.93,257476,38.0,38.24,36.78,36.93,257476,0.0,1.0
2024-07-01,36.88,38.02,36.39,38.0,103205,36.88,38.02,36.39,38.0,103205,0.0,1.0
2024-07-02,38.24,38.89,36.995,37.0,94909,38.24,38.89,36.995,37.0,94909,0.0,1.0
2024-07-03,39.02,39.22,38.1,38.1,45258,39.02,39.22,38.1,38.1,45258,0.0,1.0
2024-07-05,37.99,39.02,37.68,39.02,52978,37.99,39.02,37.68,39.02,52978,0.0,1.0
2024-07-08,38.91,38.95,37.87,38.0,94147,38.91,38.95,37.87,38.0,94147,0.0,1.0
2024-07-09,38.64,39.05,38.55,38.9,62016,38.64,39.05,38.55,38.9,62016,0.0,1.0
2024-07-10,39.23,39.25,38.44,38.7,61610,39.23,39.25,38.44,38.7,61610,0.0,1.0
2024-07-11,39.85,40.2,38.62,39.25,71637,39.85,40.2,38.62,39.25,71637,0.0,1.0
2024-07-12,40.16,40.55,40.0,40.01,44624,40.16,40.55,40.0,40.01,44624,0.0,1.0
2024-07-15,41.53,41.84,40.25,40.52,80914,41.53,41.84,40.25,40.52,80914,0.0,1.0
2024-07-16,42.2,42.49,41.56,41.73,90786,42.2,42.49,41.56,41.73,90786,0.0,1.0
2024-07-17,41.82,42.33,41.8,42.15,62849,41.82,42.33,41.8,42.15,62849,0.0,1.0
2024-07-18,41.18,42.05,41.18,41.58,54864,41.18,42.05,41.18,41.58,54864,0.0,1.0
2024-07-19,41.03,41.35,40.54,41.28,53623,41.03,41.35,40.54,41.28,53623,0.0,1.0
2024-07-22,41.5,41.55,40.73,41.02,50325,41.5,41.55,40.73,41.02,50325,0.0,1.0
2024-07-23,41.3,42.37,41.25,41.48,61578,41.3,42.37,41.25,41.48,61578,0.0,1.0
2024-07-24,41.24,42.33,40.4924,41.37,71595,41.24,42.33,40.4924,41.37,71595,0.0,1.0
2024-07-25,40.99,41.79,40.96,41.48,64536,40.99,41.79,40.96,41.48,64536,0.0,1.0
2024-07-26,42.77,43.1,41.085,41.6,102074,42.77,43.1,41.085,41.6,102074,0.0,1.0
2024-07-29,42.6,43.41,42.47,43.14,49635,42.6,43.41,42.47,43.14,49635,0.0,1.0
2024-07-30,43.05,43.15,42.43,42.73,39066,43.05,43.15,42.43,42.73,39066,0.0,1.0
2024-07-31,43.71,44.455,42.85,43.29,63833,43.71,44.455,42.85,43.29,63833,0.0,1.0
2024-08-01,42.83,43.53,41.87,43.53,196991,42.83,43.53,41.87,43.53,196991,0.0,1.0
2024-08-02,41.34,42.1,40.602,41.57,127107,41.34,42.1,40.602,41.57,127107,0.0,1.0
2024-08-05,39.92,40.48,39.2275,39.97,89237,39.92,40.48,39.2275,39.97,89237,0.0,1.0
2024-08-06,38.93,40.16,38.88,39.92,55428,38.93,40.16,38.88,39.92,55428,0.0,1.0
2024-08-07,38.38,40.62,38.33,39.6,53602,38.38,40.62,38.33,39.6,53602,0.0,1.0
2024-08-08,38.91,39.04,38.02,38.99,83808,38.91,39.04,38.02,38.99,83808,0.0,1.0
2024-08-09,38.34,38.9,38.27,38.9,48468,38.34,38.9,38.27,38.9,48468,0.0,1.0
2024-08-12,37.99,38.805,37.82,38.72,74610,37.99,38.805,37.82,38.72,74610,0.0,1.0
2024-08-13,38.27,38.305,37.69,38.29,82412,38.27,38.305,37.69,38.29,82412,0.0,1.0
2024-08-14,38.01,38.27,37.28,38.21,108947,38.01,38.27,37.28,38.21,108947,0.0,1.0
2024-08-15,39.19,39.79,38.67,38.82,80113,39.19,39.79,38.67,38.82,80113,0.0,1.0
2024-08-16,38.76,39.69,38.73,39.22,112422,38.76,39.69,38.73,39.22,112422,0.0,1.0
2024-08-19,39.31,39.415,38.64,39.0,153245,39.31,39.415,38.64,39.0,153245,0.0,1.0
2024-08-20,39.53,39.56,38.5976,39.35,74914,39.53,39.56,38.5976,39.35,74914,0.0,1.0
2024-08-21,39.26,39.97,39.16,39.62,64936,39.26,39.97,39.16,39.62,64936,0.0,1.0
2024-08-22,38.66,39.19,38.17,39.16,68665,38.66,39.19,38.17,39.16,68665,0.0,1.0
2024-08-23,40.04,40.28,39.0,39.0,55655,40.04,40.28,39.0,39.0,55655,0.0,1.0
2024-08-26,39.82,40.31,39.57,40.31,37386,39.82,40.31,39.57,40.31,37386,0.0,1.0
2024-08-27,39.75,39.92,39.45,39.72,27855,39.75,39.92,39.45,39.72,27855,0.0,1.0
2024-08-28,39.45,39.7,39.15,39.7,23732,39.45,39.7,39.15,39.7,23732,0.0,1.0
2024-08-29,39.93,40.28,39.56,39.8,27395,39.93,40.28,39.56,39.8,27395,0.0,1.0
2024-08-30,40.26,40.33,39.67,40.31,30332,40.26,40.33,39.67,40.31,30332,0.0,1.0
2024-09-03,39.78,40.68,39.605,39.84,40719,39.78,40.68,39.605,39.84,40719,0.0,1.0
2024-09-04,40.25,40.385,39.15,39.91,55934,40.25,40.385,39.15,39.91,55934,0.0,1.0
2024-09-05,41.18,41.28,39.91,40.49,86338,41.18,41.28,39.91,40.49,86338,0.0,1.0
2024-09-06,39.0,41.41,38.694,40.96,84600,39.0,41.41,38.694,40.96,84600,0.0,1.0
2024-09-09,38.56,39.5,38.44,39.06,83889,38.56,39.5,38.44,39.06,83889,0.0,1.0
2024-09-10,37.92,38.495,37.73,38.28,57916,37.92,38.495,37.73,38.28,57916,0.0,1.0
2024-09-11,38.23,38.31,36.93,37.87,40864,38.23,38.31,36.93,37.87,40864,0.0,1.0
2024-09-12,38.5,38.8524,38.225,38.54,26581,38.5,38.8524,38.225,38.54,26581,0.0,1.0
2024-09-13,39.28,39.57,38.605,38.92,49530,39.28,39.57,38.605,38.92,49530,0.0,1.0
2024-09-16,39.62,39.68,39.02,39.49,43535,39.62,39.68,39.02,39.49,43535,0.0,1.0
2024-09-17,40.59,41.06,39.395,39.98,53880,40.59,41.06,39.395,39.98,53880,0.0,1.0
2024-09-18,41.06,41.76,40.365,40.69,44284,41.06,41.76,40.365,40.69,44284,0.0,1.0
2024-09-19,41.65,41.96,41.07,41.96,42082,41.65,41.96,41.07,41.96,42082,0.0,1.0
2024-09-20,41.43,41.64,40.7,41.41,115759,41.43,41.64,40.7,41.41,115759,0.0,1.0
2024-09-23,41.25,41.53,40.61,41.28,40802,41.25,41.53,40.61,41.28,40802,0.0,1.0
2024-09-24,41.49,41.76,40.976,41.19,26074,41.49,41.76,40.976,41.19,26074,0.0,1.0
2024-09-25,40.73,41.49,40.53,41.18,52660,40.73,41.49,40.53,41.18,52660,0.0,1.0
2024-09-26,41.14,41.31,40.76,41.08,27148,41.14,41.31,40.76,41.08,27148,0.0,1.0
2024-09-27,40.99,41.67,40.94,41.49,23856,40.99,41.67,40.94,41.49,23856,0.0,1.0
2024-09-30,41.13,41.59,40.87,41.03,34457,41.13,41.59,40.87,41.03,34457,0.0,1.0
2024-10-01,40.73,41.245,40.282,41.11,42458,40.73,41.245,40.282,41.11,42458,0.0,1.0
2024-10-02,40.9,41.04,40.45,40.45,26985,40.9,41.04,40.45,40.45,26985,0.0,1.0
2024-10-03,40.51,40.98,40.5,40.73,20900,40.51,40.98,40.5,40.73,20900,0.0,1.0
2024-10-04,40.75,41.09,40.46,41.09,22376,40.75,41.09,40.46,41.09,22376,0.0,1.0
2024-10-07,40.83,40.97,39.93,40.49,29494,40.83,40.97,39.93,40.49,29494,0.0,1.0
2024-10-08,40.27,41.24,40.13,40.83,35777,40.27,41.24,40.13,40.83,35777,0.0,1.0
2024-10-09,40.37,41.1,40.2,40.2,26944,40.37,41.1,40.2,40.2,26944,0.0,1.0
2024-10-10,40.04,40.21,39.745,39.94,26588,40.04,40.21,39.745,39.94,26588,0.0,1.0
2024-10-11,40.85,40.89,40.18,40.19,27941,40.85,40.89,40.18,40.19,27941,0.0,1.0
2024-10-14,40.68,40.825,40.5,40.59,17864,40.68,40.825,40.5,40.59,17864,0.0,1.0
2024-10-15,40.94,42.198,40.46,40.46,28663,40.94,42.198,40.46,40.46,28663,0.0,1.0
2024-10-16,41.3,41.89,40.93,41.33,31037,41.3,41.89,40.93,41.33,31037,0.0,1.0
2024-10-17,41.49,41.564,40.69,41.34,26740,41.49,41.564,40.69,41.34,26740,0.0,1.0
2024-10-18,40.98,42.14,40.76,41.61,19837,40.98,42.14,40.76,41.61,19837,0.0,1.0
2024-10-21,40.54,41.13,40.36,41.13,21046,40.54,41.13,40.36,41.13,21046,0.0,1.0
2024-10-22,39.92,40.25,39.79,40.25,23815,39.92,40.25,39.79,40.25,23815,0.0,1.0
2024-10-23,39.79,40.09,39.63,39.87,25857,39.79,40.09,39.63,39.87,25857,0.0,1.0
2024-10-24,39.37,40.22,39.23,39.9,27570,39.37,40.22,39.23,39.9,27570,0.0,1.0
2024-10-25,38.99,39.75,38.92,39.75,29746,38.99,39.75,38.92,39.75,29746,0.0,1.0
2024-10-28,39.97,40.375,39.15,39.42,28659,39.97,40.375,39.15,39.42,28659,0.0,1.0
2024-10-29,40.06,40.42,39.67,39.69,25834,40.06,40.42,39.67,39.69,25834,0.0,1.0
2024-10-30,40.11,40.975,40.0,40.0,19539,40.11,40.975,40.0,40.0,19539,0.0,1.0
2024-10-31,39.81,40.26,39.74,40.11,28932,39.81,40.26,39.74,40.11,28932,0.0,1.0
2024-11-01,39.69,40.22,39.345,40.0,32016,39.69,40.22,39.345,40.0,32016,0.0,1.0
2024-11-04,40.18,40.29,39.52,39.52,20783,40.18,40.29,39.52,39.52,20783,0.0,1.0
2024-11-05,40.94,40.98,40.0,40.0,49006,40.94,40.98,40.0,40.0,49006,0.0,1.0
2024-11-06,44.09,44.16,42.1901,42.84,95028,44.09,44.16,42.1901,42.84,95028,0.0,1.0
2024-11-07,37.55,38.0,35.58,38.0,214736,37.55,38.0,35.58,38.0,214736,0.0,1.0
2024-11-08,38.98,39.26,37.28,37.31,135737,38.98,39.26,37.28,37.31,135737,0.0,1.0
2024-11-11,39.17,39.76,38.17,38.88,69966,39.17,39.76,38.17,38.88,69966,0.0,1.0
2024-11-12,39.66,39.83,38.67,38.67,70595,39.66,39.83,38.67,38.67,70595,0.0,1.0
2024-11-13,37.87,40.15,37.78,40.01,56065,37.87,40.15,37.78,40.01,56065,0.0,1.0
2024-11-14,36.72,38.05,36.45,38.05,90040,36.72,38.05,36.45,38.05,90040,0.0,1.0
2024-11-15,35.86,37.0,35.82,36.89,49292,35.86,37.0,35.82,36.89,49292,0.0,1.0
2024-11-18,35.83,36.45,35.67,35.67,50164,35.83,36.45,35.67,35.67,50164,0.0,1.0
2024-11-19,35.5,35.955,35.195,35.42,71197,35.5,35.955,35.195,35.42,71197,0.0,1.0
2024-11-20,35.29,35.6,35.13,35.38,50846,35.29,35.6,35.13,35.38,50846,0.0,1.0
2024-11-21,36.03,36.28,35.34,35.34,53208,36.03,36.28,35.34,35.34,53208,0.0,1.0
2024-11-22,36.26,36.42,35.72,36.27,58136,36.26,36.42,35.72,36.27,58136,0.0,1.0
2024-11-25,36.85,37.52,36.47,36.47,78711,36.85,37.52,36.47,36.47,78711,0.0,1.0
2024-11-26,36.68,38.025,36.47,36.73,69716,36.68,38.025,36.47,36.73,69716,0.0,1.0
2024-11-27,36.63,37.3,36.62,36.9,46998,36.63,37.3,36.62,36.9,46998,0.0,1.0
2024-11-29,36.38,37.0,36.38,36.98,26009,36.38,37.0,36.38,36.98,26009,0.0,1.0
2024-12-02,37.4,37.52,36.22,36.43,60583,37.4,37.52,36.22,36.43,60583,0.0,1.0
2024-12-03,36.89,37.34,36.6055,37.11,51203,36.89,37.34,36.6055,37.11,51203,0.0,1.0
2024-12-04,36.58,37.46,35.78,36.91,122021,36.58,37.46,35.78,36.91,122021,0.0,1.0
2024-12-05,36.14,36.83,35.99,36.62,47892,36.14,36.83,35.99,36.62,47892,0.0,1.0
2024-12-06,36.18,36.5299,35.95,36.49,56242,36.18,36.5299,35.95,36.49,56242,0.0,1.0
2024-12-09,36.75,37.85,36.1,36.39,77445,36.75,37.85,36.1,36.39,77445,0.0,1.0
2024-12-10,37.31,37.5268,36.31,36.86,76848,37.31,37.5268,36.31,36.86,76848,0.0,1.0
2024-12-11,37.13,37.86,37.08,37.69,40710,37.13,37.86,37.08,37.69,40710,0.0,1.0
2024-12-12,36.67,37.6,36.36,37.18,58871,36.67,37.6,36.36,37.18,58871,0.0,1.0
2024-12-13,36.35,36.6,35.89,36.6,74280,36.35,36.6,35.89,36.6,74280,0.0,1.0
2024-12-16,37.26,37.5685,36.5,36.5,67249,37.26,37.5685,36.5,36.5,67249,0.0,1.0
2024-12-17,37.63,38.0,37.18,37.18,75250,37.63,38.0,37.18,37.18,75250,0.0,1.0
2024-12-18,36.37,38.29,35.77,38.09,64376,36.37,38.29,35.77,38.09,64376,0.0,1.0
2024-12-19,36.79,37.18,36.11,36.63,93832,36.79,37.18,36.11,36.63,93832,0.0,1.0
2024-12-20,36.41,37.1444,36.295,36.38,191025,36.41,37.1444,36.295,36.38,191025,0.0,1.0
2024-12-23,36.3,36.9,36.0725,36.2,83296,36.3,36.9,36.0725,36.2,83296,0.0,1.0
2024-12-24,36.87,36.9,36.3,36.62,26521,36.87,36.9,36.3,36.62,26521,0.0,1.0
2024-12-26,37.12,37.21,36.3449,36.51,33167,37.12,37.21,36.3449,36.51,33167,0.0,1.0
2024-12-27,37.0,37.31,36.55,36.77,61694,37.0,37.31,36.55,36.77,61694,0.0,1.0
2024-12-30,37.31,37.52,36.48,36.89,47770,37.31,37.52,36.48,36.89,47770,0.0,1.0
2024-12-31,37.58,38.125,36.8,37.66,105096,37.58,38.125,36.8,37.66,105096,0.0,1.0
2025-01-02,36.39,37.77,36.01,37.77,88660,36.39,37.77,36.01,37.77,88660,0.0,1.0
2025-01-03,37.06,37.28,36.055,36.54,73583,37.06,37.28,36.055,36.54,73583,0.0,1.0
2025-01-06,36.14,37.52,36.07,37.06,87256,36.14,37.52,36.07,37.06,87256,0.0,1.0
2025-01-07,35.24,36.45,35.09,36.41,61988,35.24,36.45,35.09,36.41,61988,0.0,1.0
2025-01-08,35.3,35.7339,34.67,34.8,109028,35.3,35.7339,34.67,34.8,109028,0.0,1.0
2025-01-10,31.25,33.19,30.17,33.19,292183,31.25,33.19,30.17,33.19,292183,0.0,1.0
2025-01-13,30.38,30.77,28.987,30.67,244505,30.38,30.77,28.987,30.67,244505,0.0,1.0
2025-01-14,31.54,32.07,30.66,30.66,201344,31.54,32.07,30.66,30.66,201344,0.0,1.0
2025-01-15,33.05,33.44,32.11,32.25,196762,33.05,33.44,32.11,32.25,196762,0.0,1.0
2025-01-16,32.95,33.28,32.62,32.7,119906,32.95,33.28,32.62,32.7,119906,0.0,1.0
2025-01-17,33.16,33.49,33.0101,33.35,93368,33.16,33.49,33.0101,33.35,93368,0.0,1.0
2025-01-21,33.68,33.95,33.15,33.24,96283,33.68,33.95,33.15,33.24,96283,0.0,1.0
2025-01-22,34.24,34.52,33.34,33.38,133116,34.24,34.52,33.34,33.38,133116,0.0,1.0
2025-01-23,34.36,35.15,33.88,33.96,142657,34.36,35.15,33.88,33.96,142657,0.0,1.0
2025-01-24,35.12,35.24,34.13,34.13,116024,35.12,35.24,34.13,34.13,116024,0.0,1.0
2025-01-27,35.03,35.4,34.89,35.13,81032,35.03,35.4,34.89,35.13,81032,0.0,1.0
2025-01-28,36.12,36.83,34.75,34.9,132658,36.12,36.83,34.75,34.9,132658,0.0,1.0
2025-01-29,36.66,36.85,35.8658,36.01,91267,36.66,36.85,35.8658,36.01,91267,0.0,1.0
2025-01-30,37.15,37.37,36.81,36.81,113623,37.15,37.37,36.81,36.81,113623,0.0,1.0
2025-01-31,37.91,38.435,37.22,37.22,178249,37.91,38.435,37.22,37.22,178249,0.0,1.0
2025-02-03,36.82,37.775,36.5,37.29,109498,36.82,37.775,36.5,37.29,109498,0.0,1.0
2025-02-04,37.67,37.81,36.3,36.67,96013,37.67,37.81,36.3,36.67,96013,0.0,1.0
2025-02-05,37.72,37.95,37.43,37.77,93756,37.72,37.95,37.43,37.77,93756,0.0,1.0
2025-02-06,37.81,38.2,37.31,37.81,118176,37.81,38.2,37.31,37.81,118176,0.0,1.0
2025-02-07,37.77,38.86,36.89,37.81,329154,37.77,38.86,36.89,37.81,329154,0.0,1.0
2025-02-10,38.75,39.22,37.44,37.92,152641,38.75,39.22,37.44,37.92,152641,0.0,1.0
2025-02-11,37.96,38.46,37.3358,38.01,200645,37.96,38.46,37.3358,38.01,200645,0.0,1.0
2025-02-12,36.18,37.4,36.11,37.4,156263,36.18,37.4,36.11,37.4,156263,0.0,1.0
2025-02-13,35.65,36.55,35.64,36.55,74006,35.65,36.55,35.64,36.55,74006,0.0,1.0
2025-02-14,34.67,36.0,34.65,35.97,105622,34.67,36.0,34.65,35.97,105622,0.0,1.0
2025-02-18,34.67,34.75,34.25,34.75,98777,34.67,34.75,34.25,34.75,98777,0.0,1.0
2025-02-19,34.38,34.715,34.09,34.55,90278,34.38,34.715,34.09,34.55,90278,0.0,1.0
2025-02-20,33.85,34.535,33.19,34.19,135833,33.85,34.535,33.19,34.19,135833,0.0,1.0
2025-02-21,32.8,34.21,32.79,34.21,135416,32.8,34.21,32.79,34.21,135416,0.0,1.0
2025-02-24,32.86,33.224,32.61,33.0,73705,32.86,33.224,32.61,33.0,73705,0.0,1.0
2025-02-25,32.77,33.304,32.47,32.88,88962,32.77,33.304,32.47,32.88,88962,0.0,1.0
2025-02-26,32.5,33.38,32.32,32.67,66353,32.5,33.38,32.32,32.67,66353,0.0,1.0
2025-02-27,31.75,32.85,31.63,32.5,72094,31.75,32.85,31.63,32.5,72094,0.0,1.0
2025-02-28,31.98,32.124,30.75,31.51,315185,31.98,32.124,30.75,31.51,315185,0.0,1.0
2025-03-03,31.07,32.1299,30.84,32.08,102978,31.07,32.1299,30.84,32.08,102978,0.0,1.0
2025-03-04,31.1,31.28,30.415,30.62,86307,31.1,31.28,30.415,30.62,86307,0.0,1.0
2025-03-05,31.18,31.43,30.79,30.99,100409,31.18,31.43,30.79,30.99,100409,0.0,1.0
2025-03-06,31.02,31.22,30.76,30.77,97138,31.02,31.22,30.76,30.77,97138,0.0,1.0
2025-03-07,31.82,31.97,30.99,30.99,83736,31.82,31.97,30.99,30.99,83736,0.0,1.0
2025-03-10,31.47,32.55,31.28,31.76,83931,31.47,32.55,31.28,31.76,83931,0.0,1.0
2025-03-11,30.96,31.48,30.675,31.42,88147,30.96,31.48,30.675,31.42,88147,0.0,1.0
2025-03-12,30.15,31.28,30.12,31.15,109985,30.15,31.28,30.12,31.15,109985,0.0,1.0
2025-03-13,29.84,30.23,29.32,30.23,102478,29.84,30.23,29.32,30.23,102478,0.0,1.0
2025-03-14,30.6,30.64,29.93,29.93,102996,30.6,30.64,29.93,29.93,102996,0.0,1.0
2025-03-17,30.05,30.884,29.82,30.51,81193,30.05,30.884,29.82,30.51,81193,0.0,1.0
2025-03-18,29.25,30.185,29.07,29.66,90331,29.25,30.185,29.07,29.66,90331,0.0,1.0
2025-03-19,29.0,30.005,27.97,29.36,124694,29.0,30.005,27.97,29.36,124694,0.0,1.0
2025-03-20,28.52,28.98,28.21,28.61,178600,28.52,28.98,28.21,28.61,178600,0.0,1.0
2025-03-21,28.49,28.77,28.23,28.37,423906,28.49,28.77,28.23,28.37,423906,0.0,1.0
2025-03-24,28.65,29.52,28.61,28.88,131448,28.65,29.52,28.61,28.88,131448,0.0,1.0
2025-03-25,28.97,29.235,27.8,28.73,217088,28.97,29.235,27.8,28.73,217088,0.0,1.0
2025-03-26,28.64,29.31,27.91,29.07,189718,28.64,29.31,27.91,29.07,189718,0.0,1.0
2025-03-27,28.1,29.17,27.835,28.77,190285,28.1,29.17,27.835,28.77,190285,0.0,1.0
2025-03-28,28.03,28.18,27.14,28.14,244916,28.03,28.18,27.14,28.14,244916,0.0,1.0
2025-03-31,27.62,27.94,26.9,27.58,183778,27.62,27.94,26.9,27.58,183778,0.0,1.0
2025-04-01,28.0,28.39,27.4501,27.7,182218,28.0,28.39,27.4501,27.7,182218,0.0,1.0
2025-04-02,27.89,28.13,27.02,27.52,152159,27.89,28.13,27.02,27.52,152159,0.0,1.0
2025-04-03,20.51,23.11,19.995,23.0,734124,20.51,23.11,19.995,23.0,734124,0.0,1.0
2025-04-04,20.65,21.01,19.5385,19.85,427258,20.65,21.01,19.5385,19.85,427258,0.0,1.0
2025-04-07,20.06,21.32,19.04,20.21,301731,20.06,21.32,19.04,20.21,301731,0.0,1.0
2025-04-08,19.72,20.93,19.39,20.79,246849,19.72,20.93,19.39,20.79,246849,0.0,1.0
2025-04-09,21.07,21.71,18.94,19.58,335695,21.07,21.71,18.94,19.58,335695,0.0,1.0
2025-04-10,19.64,20.8177,19.2,20.51,197396,19.64,20.8177,19.2,20.51,197396,0.0,1.0
2025-04-11,20.21,21.05,19.05,19.59,196192,20.21,21.05,19.05,19.59,196192,0.0,1.0
2025-04-14,20.33,20.485,19.35,20.35,244352,20.33,20.485,19.35,20.35,244352,0.0,1.0
2025-04-15,20.8,21.0,20.18,20.57,118536,20.8,21.0,20.18,20.57,118536,0.0,1.0
2025-04-16,20.2,20.835,20.14,20.55,76591,20.2,20.835,20.14,20.55,76591,0.0,1.0
2025-04-17,20.37,20.71,19.98,20.215,106302,20.37,20.71,19.98,20.215,106302,0.0,1.0
2025-04-21,19.84,20.12,19.6,20.12,76835,19.84,20.12,19.6,20.12,76835,0.0,1.0
2025-04-22,19.96,20.16,19.4,19.88,106567,19.96,20.16,19.4,19.88,106567,0.0,1.0
2025-04-23,20.32,21.4415,20.135,20.56,109291,20.32,21.4415,20.135,20.56,109291,0.0,1.0
2025-04-24,20.74,20.78,20.36,20.47,101280,20.74,20.78,20.36,20.47,101280,0.0,1.0
2025-04-25,20.78,20.9,20.27,20.51,83357,20.78,20.9,20.27,20.51,83357,0.0,1.0
2025-04-28,20.68,21.06,20.245,20.7,104379,20.68,21.06,20.245,20.7,104379,0.0,1.0
2025-04-29,20.78,21.015,20.41,20.66,89894,20.78,21.015,20.41,20.66,89894,0.0,1.0
2025-04-30,20.31,20.58,20.06,20.58,69780,20.31,20.58,20.06,20.58,69780,0.0,1.0
2025-05-01,20.59,20.83,20.13,20.32,72257,20.59,20.83,20.13,20.32,72257,0.0,1.0
2025-05-02,21.19,21.27,20.6668,20.79,90397,21.19,21.27,20.6668,20.79,90397,0.0,1.0
2025-05-05,20.86,21.28,20.81,20.92,57029,20.86,21.28,20.81,20.92,57029,0.0,1.0
2025-05-06,20.53,20.99,20.5,20.65,58328,20.53,20.99,20.5,20.65,58328,0.0,1.0
2025-05-07,20.27,20.84,20.1,20.68,81316,20.27,20.84,20.1,20.68,81316,0.0,1.0
2025-05-08,21.33,21.79,20.735,20.77,80156,21.33,21.79,20.735,20.77,80156,0.0,1.0
2025-05-09,21.1,21.47,20.935,21.33,49207,21.1,21.47,20.935,21.33,49207,0.0,1.0
2025-05-12,22.56,22.65,21.62,22.0,92576,22.56,22.65,21.62,22.0,92576,0.0,1.0
2025-05-13,23.19,23.62,22.5223,22.83,111765,23.19,23.62,22.5223,22.83,111765,0.0,1.0
2025-05-14,23.04,23.41,22.7726,23.06,119730,23.04,23.41,22.7726,23.06,119730,0.0,1.0
2025-05-15,23.61,23.68,22.81,22.97,109256,23.61,23.68,22.81,22.97,109256,0.0,1.0
2025-05-16,23.62,23.81,23.1037,23.62,91945,23.62,23.81,23.1037,23.62,91945,0.0,1.0
2025-05-19,23.67,23.82,23.09,23.37,79205,23.67,23.82,23.09,23.37,79205,0.0,1.0
2025-05-20,23.61,24.045,23.5,23.78,75794,23.61,24.045,23.5,23.78,75794,0.0,1.0
2025-05-21,22.93,23.5899,22.91,23.29,67521,22.93,23.5899,22.91,23.29,67521,0.0,1.0
2025-05-22,23.23,23.46,22.78,22.78,61528,23.23,23.46,22.78,22.78,61528,0.0,1.0
2025-05-23,22.87,23.085,22.65,22.75,78521,22.87,23.085,22.65,22.75,78521,0.0,1.0
2025-05-27,23.73,23.86,23.175,23.23,52473,23.73,23.86,23.175,23.23,52473,0.0,1.0
2025-05-28,23.52,23.74,23.41,23.65,69489,23.52,23.74,23.41,23.65,69489,0.0,1.0
2025-05-29,23.69,23.82,23.5,23.72,51734,23.69,23.82,23.5,23.72,51734,0.0,1.0
2025-05-30,23.38,23.63,23.315,23.59,61463,23.38,23.63,23.315,23.59,61463,0.0,1.0
2025-06-02,22.59,23.492,22.55,23.27,94198,22.59,23.492,22.55,23.27,94198,0.0,1.0
2025-06-03,22.67,22.785,22.25,22.57,87421,22.67,22.785,22.25,22.57,87421,0.0,1.0
2025-06-04,22.74,23.075,22.61,22.69,46207,22.74,23.075,22.61,22.69,46207,0.0,1.0
2025-06-05,22.31,22.74,22.26,22.72,51288,22.31,22.74,22.26,22.72,51288,0.0,1.0
2025-06-06,22.71,22.905,22.47,22.66,56196,22.71,22.905,22.47,22.66,56196,0.0,1.0
2025-06-09,23.0,23.32,22.7,22.78,83236,23.0,23.32,22.7,22.78,83236,0.0,1.0
2025-06-10,23.09,23.3269,22.75,23.16,58854,23.09,23.3269,22.75,23.16,58854,0.0,1.0
2025-06-11,22.61,23.08,22.415,23.08,77780,22.61,23.08,22.415,23.08,77780,0.0,1.0
2025-06-12,22.7,22.74,22.12,22.38,62844,22.7,22.74,22.12,22.38,62844,0.0,1.0
2025-06-13,22.64,22.8,22.1,22.25,105918,22.64,22.8,22.1,22.25,105918,0.0,1.0
2025-06-16,23.27,23.6,22.69,22.88,86058,23.27,23.6,22.69,22.88,86058,0.0,1.0
2025-06-17,22.85,23.35,21.48,23.21,93802,22.85,23.35,21.48,23.21,93802,0.0,1.0
2025-06-18,22.26,23.06,22.04,22.84,66853,22.26,23.06,22.04,22.84,66853,0.0,1.0
2025-06-20,22.27,22.51,22.04,22.51,97934,22.27,22.51,22.04,22.51,97934,0.0,1.0
2025-06-23,22.57,22.7499,22.255,22.32,45307,22.57,22.7499,22.255,22.32,45307,0.0,1.0
2025-06-24,22.98,23.15,22.46,22.86,47384,22.98,23.15,22.46,22.86,47384,0.0,1.0
2025-06-25,22.59,23.01,22.33,23.01,63093,22.59,23.01,22.33,23.01,63093,0.0,1.0
2025-06-26,23.3,23.34,22.29,22.43,103705,23.3,23.34,22.29,22.43,103705,0.0,1.0
2025-06-27,23.38,24.06,23.325,23.4,137502,23.38,24.06,23.325,23.4,137502,0.0,1.0
2025-06-30,22.82,23.7514,22.78,23.39,156568,22.82,23.7514,22.78,23.39,156568,0.0,1.0
2025-07-01,24.11,24.7,22.28,22.81,129139,24.11,24.7,22.28,22.81,129139,0.0,1.0
2025-07-02,24.17,24.7,23.66,24.27,533601,24.17,24.7,23.66,24.27,533601,0.0,1.0
2025-07-03,22.1,22.44,21.14,22.26,467756,22.1,22.44,21.14,22.26,467756,0.0,1.0
2025-07-07,21.28,22.63,21.0724,21.95,215989,21.28,22.63,21.0724,21.95,215989,0.0,1.0
2025-07-08,21.43,22.1631,21.3,21.46,130386,21.43,22.1631,21.3,21.46,130386,0.0,1.0
2025-07-09,20.82,21.625,20.6601,21.46,95696,20.82,21.625,20.6601,21.46,95696,0.0,1.0
2025-07-10,20.85,21.27,20.69,20.76,100886,20.85,21.27,20.69,20.76,100886,0.0,1.0
2025-07-11,19.87,20.91,19.8,20.7,201511,19.87,20.91,19.8,20.7,201511,0.0,1.0
2025-07-14,20.1,20.4255,19.485,19.61,109487,20.1,20.4255,19.485,19.61,109487,0.0,1.0
2025-07-15,19.66,20.485,19.65,20.25,118832,19.66,20.485,19.65,20.25,118832,0.0,1.0
2025-07-16,20.06,20.07,19.62,19.88,146469,20.06,20.07,19.62,19.88,146469,0.0,1.0
2025-07-17,19.99,20.485,19.9308,20.06,90665,19.99,20.485,19.9308,20.06,90665,0.0,1.0
2025-07-18,19.33,20.29,19.17,20.08,137280,19.33,20.29,19.17,20.08,137280,0.0,1.0
2025-07-21,19.68,19.82,19.255,19.49,118175,19.68,19.82,19.255,19.49,118175,0.0,1.0
2025-07-22,19.95,20.23,19.69,19.69,175500,19.95,20.23,19.69,19.69,175500,0.0,1.0
2025-07-23,20.82,20.85,19.895,20.18,158534,20.82,20.85,19.895,20.18,158534,0.0,1.0
2025-07-24,20.39,20.895,20.1,20.82,112119,20.39,20.895,20.1,20.82,112119,0.0,1.0
2025-07-25,20.36,20.44,19.92,20.29,122486,20.36,20.44,19.92,20.29,122486,0.0,1.0
2025-07-28,20.22,20.8,20.21,20.52,82928,20.22,20.8,20.21,20.52,82928,0.0,1.0
2025-07-29,20.14,20.42,20.09,20.35,103366,20.14,20.42,20.09,20.35,103366,0.0,1.0
2025-07-30,19.7,20.33,19.58,20.2,186890,19.7,20.33,19.58,20.2,186890,0.0,1.0
2025-07-31,19.71,19.86,19.205,19.6,138823,19.71,19.86,19.205,19.6,138823,0.0,1.0
2025-08-01,18.62,19.77,18.58,19.33,145816,18.62,19.77,18.58,19.33,145816,0.0,1.0
2025-08-04,18.53,18.79,18.4,18.66,141149,18.53,18.79,18.4,18.66,141149,0.0,1.0
2025-08-05,18.92,19.16,18.56,18.56,129083,18.92,19.16,18.56,18.56,129083,0.0,1.0
2025-08-06,19.43,19.51,18.7,18.92,158140,19.43,19.51,18.7,18.92,158140,0.0,1.0
2025-08-07,19.05,19.86,18.89,19.7,118830,19.05,19.86,18.89,19.7,118830,0.0,1.0
2025-08-08,18.85,19.4,18.82,19.19,79181,18.85,19.4,18.82,19.19,79181,0.0,1.0
2025-08-11,18.4,18.83,18.32,18.75,73517,18.4,18.83,18.32,18.75,73517,0.0,1.0
2025-08-12,19.16,19.23,18.42,18.51,85137,19.16,19.23,18.42,18.51,85137,0.0,1.0
2025-08-13,19.68,19.92,19.065,19.11,175394,19.68,19.92,19.065,19.11,175394,0.0,1.0
2025-08-14,19.61,20.57,19.38,19.81,120453,19.61,20.57,19.38,19.81,120453,0.0,1.0
2025-08-15,19.35,19.71,19.32,19.66,173541,19.35,19.71,19.32,19.66,173541,0.0,1.0
2025-08-18,19.35,19.765,19.31,19.46,84171,19.35,19.765,19.31,19.46,84171,0.0,1.0
2025-08-19,19.62,19.94,18.91,18.91,128218,19.62,19.94,18.91,18.91,128218,0.0,1.0
2025-08-20,18.91,19.61,18.88,19.61,70331,18.91,19.61,18.88,19.61,70331,0.0,1.0
2025-08-21,19.2,19.31,18.91,18.99,92398,19.2,19.31,18.91,18.99,92398,0.0,1.0
2025-08-22,19.97,20.27,19.3,19.47,189124,19.97,20.27,19.3,19.47,189124,0.0,1.0
2025-08-25,19.35,19.94,19.34,19.92,87553,19.35,19.94,19.34,19.92,87553,0.0,1.0
2025-08-26,19.54,19.76,19.42,19.49,74563,19.54,19.76,19.42,19.49,74563,0.0,1.0
2025-08-27,19.68,19.75,19.49,19.49,41173,19.68,19.75,19.49,19.49,41173,0.0,1.0
2025-08-28,19.68,20.065,19.5,19.75,92706,19.68,20.065,19.5,19.75,92706,0.0,1.0
2025-08-29,19.56,19.92,19.09,19.65,827457,19.56,19.92,19.09,19.65,827457,0.0,1.0
2025-09-02,19.59,20.1,19.36,19.55,211044,19.59,20.1,19.36,19.55,211044,0.0,1.0
2025-09-03,18.89,19.925,18.85,19.67,164133,18.89,19.925,18.85,19.67,164133,0.0,1.0
2025-09-04,19.3,19.32,18.6875,18.92,128623,19.3,19.32,18.6875,18.92,128623,0.0,1.0
2025-09-05,19.32,19.67,18.7631,19.31,81511,19.32,19.67,18.7631,19.31,81511,0.0,1.0
2025-09-08,19.19,19.28,18.83,19.21,83487,19.19,19.28,18.83,19.21,83487,0.0,1.0
2025-09-09,18.79,19.14,18.76,19.06,61227,18.79,19.14,18.76,19.06,61227,0.0,1.0
2025-09-10,18.49,18.75,18.13,18.7,123873,18.49,18.75,18.13,18.7,123873,0.0,1.0
2025-09-11,19.49,19.5,18.48,18.48,79030,19.49,19.5,18.48,18.48,79030,0.0,1.0
2025-09-12,19.01,19.43,19.0038,19.37,65738,19.01,19.43,19.0038,19.37,65738,0.0,1.0
2025-09-15,19.1,19.215,18.7936,19.14,62439,19.1,19.215,18.7936,19.14,62439,0.0,1.0
2025-09-16,19.47,19.472,18.825,19.05,56557,19.47,19.472,18.825,19.05,56557,0.0,1.0
2025-09-17,19.29,20.07,19.24,19.55,119745,19.29,20.07,19.24,19.55,119745,0.0,1.0
2025-09-18,19.95,20.06,19.35,19.38,115824,19.95,20.06,19.35,19.38,115824,0.0,1.0
2025-09-19,19.75,20.05,19.68,20.01,192296,19.75,20.05,19.68,20.01,192296,0.0,1.0
2025-09-22,20.16,20.24,19.155,19.64,73820,20.16,20.24,19.155,19.64,73820,0.0,1.0
2025-09-23,19.45,20.25,19.38,20.14,104069,19.45,20.25,19.38,20.14,104069,0.0,1.0
2025-09-24,19.5,19.765,19.14,19.49,76907,19.5,19.765,19.14,19.49,76907,0.0,1.0
2025-09-25,19.1,19.54,18.97,19.43,58684,19.1,19.54,18.97,19.43,58684,0.0,1.0
2025-09-26,20.19,21.36,19.35,19.35,580584,20.19,21.36,19.35,19.35,580584,0.0,1.0
2025-09-29,19.73,20.44,19.64,20.28,103775,19.73,20.44,19.64,20.28,103775,0.0,1.0
2025-09-30,19.41,19.62,19.17,19.6,80975,19.41,19.62,19.17,19.6,80975,0.0,1.0
2025-10-01,18.9,19.34,18.01,19.27,129045,18.9,19.34,18.01,19.27,129045,0.0,1.0
2025-10-02,19.11,19.1542,18.69,19.07,77591,19.11,19.1542,18.69,19.07,77591,0.0,1.0
2025-10-03,19.55,19.72,19.15,19.15,58632,19.55,19.72,19.15,19.15,58632,0.0,1.0
2025-10-06,18.6,19.74,18.59,19.67,77486,18.6,19.74,18.59,19.67,77486,0.0,1.0
2025-10-07,18.06,18.6,18.0512,18.51,85185,18.06,18.6,18.0512,18.51,85185,0.0,1.0
2025-10-08,18.29,18.32,18.01,18.02,47358,18.29,18.32,18.01,18.02,47358,0.0,1.0
2025-10-09,17.93,18.21,17.82,18.21,48990,17.93,18.21,17.82,18.21,48990,0.0,1.0
2025-10-10,17.16,18.045,17.06,17.81,92734,17.16,18.045,17.06,17.81,92734,0.0,1.0
2025-10-13,17.57,17.72,17.225,17.47,74169,17.57,17.72,17.225,17.47,74169,0.0,1.0
2025-10-14,17.67,17.91,17.1501,17.3,45085,17.67,17.91,17.1501,17.3,45085,0.0,1.0
2025-10-15,17.72,18.075,17.61,17.79,52028,17.72,18.075,17.61,17.79,52028,0.0,1.0
2025-10-16,17.55,17.955,17.46,17.91,74464,17.55,17.955,17.46,17.91,74464,0.0,1.0
2025-10-17,17.65,17.805,17.25,17.5,103578,17.65,17.805,17.25,17.5,103578,0.0,1.0
2025-10-20,18.44,18.515,17.88,17.99,68712,18.44,18.515,17.88,17.99,68712,0.0,1.0
2025-10-21,19.23,19.8,18.23,18.52,367650,19.23,19.8,18.23,18.52,367650,0.0,1.0
2025-10-22,18.17,19.3812,18.02,19.21,71790,18.17,19.3812,18.02,19.21,71790,0.0,1.0
2025-10-23,18.97,19.02,18.23,18.23,69276,18.97,19.02,18.23,18.23,69276,0.0,1.0
2025-10-24,18.68,19.515,18.605,19.22,52109,18.68,19.515,18.605,19.22,52109,0.0,1.0
2025-10-27,18.04,18.83,18.03,18.83,73370,18.04,18.83,18.03,18.83,73370,0.0,1.0
2025-10-28,17.89,18.21,17.665,17.9,113888,17.89,18.21,17.665,17.9,113888,0.0,1.0
2025-10-29,16.96,17.965,16.815,17.75,104575,16.96,17.965,16.815,17.75,104575,0.0,1.0
2025-10-30,16.95,16.995,16.6,16.79,77547,16.95,16.995,16.6,16.79,77547,0.0,1.0
2025-10-31,16.98,17.0,16.67,16.88,72523,16.98,17.0,16.67,16.88,72523,0.0,1.0
2025-11-03,16.39,17.03,16.31,17.0,83383,16.39,17.03,16.31,17.0,83383,0.0,1.0
2025-11-04,16.82,16.86,16.29,16.33,84583,16.82,16.86,16.29,16.33,84583,0.0,1.0
2025-11-05,17.68,17.863,16.76,16.82,172769,17.68,17.863,16.76,16.82,172769,0.0,1.0
2025-11-06,15.9,17.13,15.41,16.88,159611,15.9,17.13,15.41,16.88,159611,0.0,1.0
2025-11-07,14.89,15.74,14.78,15.74,215521,14.89,15.74,14.78,15.74,215521,0.0,1.0
2025-11-10,14.91,15.34,14.65,14.95,136748,14.91,15.34,14.65,14.95,136748,0.0,1.0
2025-11-11,15.38,15.42,14.66,14.93,175478,15.38,15.42,14.66,14.93,175478,0.0,1.0
2025-11-12,15.15,15.48,14.85,15.27,118252,15.15,15.48,14.85,15.27,118252,0.0,1.0
2025-11-13,15.09,15.29,14.845,15.22,143394,15.09,15.29,14.845,15.22,143394,0.0,1.0
2025-11-14,14.99,15.305,14.415,15.12,97666,14.99,15.305,14.415,15.12,97666,0.0,1.0
2025-11-17,14.66,15.255,14.56,15.11,366651,14.66,15.255,14.56,15.11,366651,0.0,1.0
2025-11-18,15.13,15.27,14.26,14.54,217879,15.13,15.27,14.26,14.54,217879,0.0,1.0
2025-11-19,14.76,15.2399,14.75,15.06,233836,14.76,15.2399,14.75,15.06,233836,0.0,1.0
2025-11-20,14.18,14.93,14.035,14.78,146294,14.18,14.93,14.035,14.78,146294,0.0,1.0
2025-11-21,15.05,15.36,14.25,14.28,153870,15.05,15.36,14.25,14.28,153870,0.0,1.0
2025-11-24,14.81,15.315,14.675,14.93,141279,14.81,15.315,14.675,14.93,141279,0.0,1.0
2025-11-25,15.47,15.56,14.86,14.86,191814,15.47,15.56,14.86,14.86,191814,0.0,1.0
2025-11-26,15.62,16.0033,14.52,15.37,138715,15.62,16.0033,14.52,15.37,138715,0.0,1.0