date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,8.922,9.172,8.922,9.078,66267,1.487,1.52866666666667,1.487,1.513,397602,0.0,1.0
1990-03-27,9.0,9.172,9.0,9.0,69667,1.5,1.52866666666667,1.5,1.5,418002,0.0,1.0
1990-03-28,8.922,9.172,8.828,9.172,32600,1.487,1.52866666666667,1.47133333333333,1.52866666666667,195600,0.0,1.0
1990-03-29,8.672,8.922,8.672,8.828,42800,1.44533333333333,1.487,1.44533333333333,1.47133333333333,256800.000000001,0.0,1.0
1990-03-30,8.75,8.922,8.672,8.922,72067,1.45833333333333,1.487,1.44533333333333,1.487,432402.000000001,0.0,1.0
1990-04-02,8.5,8.672,8.328,8.5,129400,1.41666666666667,1.44533333333333,1.388,1.41666666666667,776399.999999998,0.0,1.0
1990-04-03,8.422,8.672,8.422,8.422,178400,1.40366666666667,1.44533333333333,1.40366666666667,1.40366666666667,1070400,0.0,1.0
1990-04-04,8.422,8.75,8.422,8.672,43400,1.40366666666667,1.45833333333333,1.40366666666667,1.44533333333333,260399.999999999,0.0,1.0
1990-04-05,8.922,9.172,8.578,8.578,100267,1.487,1.52866666666667,1.42966666666667,1.42966666666667,601602,0.0,1.0
1990-04-06,9.078,9.172,9.0,9.078,18867,1.513,1.52866666666667,1.5,1.513,113202,0.0,1.0
1990-04-09,8.922,9.078,8.672,9.078,51400,1.487,1.513,1.44533333333333,1.513,308400,0.0,1.0
1990-04-10,8.828,8.922,8.672,8.922,62200,1.47133333333333,1.487,1.44533333333333,1.487,373200.000000001,0.0,1.0
1990-04-11,8.922,8.922,8.672,8.828,24600,1.487,1.487,1.44533333333333,1.47133333333333,147600,0.0,1.0
1990-04-12,8.922,8.922,8.75,8.75,1467,1.487,1.487,1.45833333333333,1.45833333333333,8802,0.0,1.0
1990-04-16,8.828,8.922,8.75,8.75,7600,1.47133333333333,1.487,1.45833333333333,1.45833333333333,45600.0000000001,0.0,1.0
1990-04-17,8.5,8.672,8.5,8.672,13467,1.41666666666667,1.44533333333333,1.41666666666667,1.44533333333333,80801.9999999998,0.0,1.0
1990-04-18,8.25,8.5,8.0,8.5,71667,1.375,1.41666666666667,1.33333333333333,1.41666666666667,430002,0.0,1.0
1990-04-19,8.172,8.422,8.172,8.172,15667,1.362,1.40366666666667,1.362,1.362,94002,0.0,1.0
1990-04-20,8.172,8.328,8.078,8.078,10067,1.362,1.388,1.34633333333333,1.34633333333333,60402,0.0,1.0
1990-04-23,8.172,8.172,7.922,8.0,15667,1.362,1.362,1.32033333333333,1.33333333333333,94002,0.0,1.0
1990-04-24,8.0,8.328,7.922,8.25,13400,1.33333333333333,1.388,1.32033333333333,1.375,80400.0000000002,0.0,1.0
1990-04-25,8.078,8.078,7.922,8.0,17267,1.34633333333333,1.34633333333333,1.32033333333333,1.33333333333333,103602,0.0,1.0
1990-04-26,7.828,8.078,7.828,8.078,18000,1.30466666666667,1.34633333333333,1.30466666666667,1.34633333333333,108000,0.0,1.0
1990-04-27,8.0,8.078,7.922,7.922,16867,1.33333333333333,1.34633333333333,1.32033333333333,1.32033333333333,101202,0.0,1.0
1990-04-30,8.172,8.172,7.922,8.0,22800,1.362,1.362,1.32033333333333,1.33333333333333,136800,0.0,1.0
1990-05-01,8.25,8.328,8.078,8.172,106200,1.375,1.388,1.34633333333333,1.362,637200,0.0,1.0
1990-05-02,8.422,8.422,8.25,8.328,10200,1.40366666666667,1.40366666666667,1.375,1.388,61199.9999999999,0.0,1.0
1990-05-03,8.578,8.578,8.328,8.422,22400,1.42966666666667,1.42966666666667,1.388,1.40366666666667,134400,0.0,1.0
1990-05-04,8.422,8.672,8.422,8.5,17067,1.40366666666667,1.44533333333333,1.40366666666667,1.41666666666667,102402,0.0,1.0
1990-05-07,8.422,8.578,8.328,8.422,79000,1.40366666666667,1.42966666666667,1.388,1.40366666666667,473999.999999999,0.0,1.0
1990-05-08,8.5,8.5,8.422,8.5,90267,1.41666666666667,1.41666666666667,1.40366666666667,1.41666666666667,541601.999999999,0.0,1.0
1990-05-09,8.25,8.422,8.25,8.422,41067,1.375,1.40366666666667,1.375,1.40366666666667,246402,0.0,1.0
1990-05-10,8.172,8.422,8.172,8.25,27200,1.362,1.40366666666667,1.362,1.375,163200,0.0,1.0
1990-05-11,8.578,8.578,8.172,8.25,70867,1.42966666666667,1.42966666666667,1.362,1.375,425201.999999999,0.0,1.0
1990-05-14,8.922,8.922,8.422,8.672,44867,1.487,1.487,1.40366666666667,1.44533333333333,269202,0.0,1.0
1990-05-15,8.75,8.922,8.75,8.75,14267,1.45833333333333,1.487,1.45833333333333,1.45833333333333,85602.0000000002,0.0,1.0
1990-05-16,8.828,8.922,8.75,8.922,27600,1.47133333333333,1.487,1.45833333333333,1.487,165600,0.0,1.0
1990-05-17,9.078,9.172,8.828,8.922,105200,1.513,1.52866666666667,1.47133333333333,1.487,631200,0.0,1.0
1990-05-18,9.0,9.172,9.0,9.172,33000,1.5,1.52866666666667,1.5,1.52866666666667,198000,0.0,1.0
1990-05-21,9.25,9.25,9.0,9.0,15400,1.54166666666667,1.54166666666667,1.5,1.5,92399.9999999998,0.0,1.0
1990-05-22,9.0,9.25,9.0,9.25,49000,1.5,1.54166666666667,1.5,1.54166666666667,294000,0.0,1.0
1990-05-23,9.0,9.078,8.922,9.0,97067,1.5,1.513,1.487,1.5,582402,0.0,1.0
1990-05-24,9.078,9.25,8.922,9.078,38600,1.513,1.54166666666667,1.487,1.513,231600,0.0,1.0
1990-05-25,9.078,9.25,9.078,9.078,6200,1.513,1.54166666666667,1.513,1.513,37200,0.0,1.0
1990-05-29,9.25,9.25,9.078,9.172,6267,1.54166666666667,1.54166666666667,1.513,1.52866666666667,37601.9999999999,0.0,1.0
1990-05-30,9.328,9.578,9.078,9.078,28667,1.55466666666667,1.59633333333333,1.513,1.513,172002,0.0,1.0
1990-05-31,9.5,9.5,9.25,9.328,4067,1.58333333333333,1.58333333333333,1.54166666666667,1.55466666666667,24402.0000000001,0.0,1.0
1990-06-01,9.672,9.672,9.25,9.25,60067,1.612,1.612,1.54166666666667,1.54166666666667,360402,0.0,1.0
1990-06-04,9.578,9.75,9.422,9.5,40867,1.59633333333333,1.625,1.57033333333333,1.58333333333333,245202,0.0,1.0
1990-06-05,10.25,10.75,9.578,9.578,213000,1.70833333333333,1.79166666666667,1.59633333333333,1.59633333333333,1278000,0.0,1.0
1990-06-06,10.33,10.42,10.25,10.42,64467,1.72166666666667,1.73666666666667,1.70833333333333,1.73666666666667,386801.999999999,0.0,1.0
1990-06-07,10.0,10.17,9.828,10.17,70867,1.66666666666667,1.695,1.638,1.695,425201.999999999,0.0,1.0
1990-06-08,9.75,9.828,9.672,9.828,32067,1.625,1.638,1.612,1.638,192402,0.0,1.0
1990-06-11,9.578,9.75,9.5,9.5,7000,1.59633333333333,1.625,1.58333333333333,1.58333333333333,42000.0000000001,0.0,1.0
1990-06-12,10.0,10.08,9.578,9.75,29667,1.66666666666667,1.68,1.59633333333333,1.625,178002,0.0,1.0
1990-06-13,10.0,10.17,9.828,10.17,19600,1.66666666666667,1.695,1.638,1.695,117600,0.0,1.0
1990-06-14,9.828,10.0,9.828,9.828,7200,1.638,1.66666666666667,1.638,1.638,43200,0.0,1.0
1990-06-15,10.0,10.0,9.828,9.828,2400,1.66666666666667,1.66666666666667,1.638,1.638,14400,0.0,1.0
1990-06-18,9.828,9.922,9.75,9.922,2400,1.638,1.65366666666667,1.625,1.65366666666667,14400,0.0,1.0
1990-06-19,9.828,9.828,9.578,9.672,13200,1.638,1.638,1.59633333333333,1.612,79200,0.0,1.0
1990-06-20,9.828,9.828,9.75,9.828,3867,1.638,1.638,1.625,1.638,23202,0.0,1.0
1990-06-21,9.75,9.922,9.672,9.672,52267,1.625,1.65366666666667,1.612,1.612,313602,0.0,1.0
1990-06-22,9.828,9.828,9.75,9.75,7467,1.638,1.638,1.625,1.625,44802,0.0,1.0
1990-06-25,9.922,9.922,9.75,9.922,10067,1.65366666666667,1.65366666666667,1.625,1.65366666666667,60401.9999999999,0.0,1.0
1990-06-26,9.828,9.922,9.75,9.75,29200,1.638,1.65366666666667,1.625,1.625,175200,0.0,1.0
1990-06-27,9.75,9.922,9.75,9.75,4000,1.625,1.65366666666667,1.625,1.625,24000,0.0,1.0
1990-06-28,9.828,9.922,9.75,9.828,47600,1.638,1.65366666666667,1.625,1.638,285600,0.0,1.0
1990-06-29,9.922,9.922,9.75,9.75,22400,1.65366666666667,1.65366666666667,1.625,1.625,134400,0.0,1.0
1990-07-02,9.078,9.922,9.0,9.75,118067,1.513,1.65366666666667,1.5,1.625,708402,0.0,1.0
1990-07-03,7.922,9.172,7.828,9.0,134800,1.32033333333333,1.52866666666667,1.30466666666667,1.5,808800.000000002,0.0,1.0
1990-07-05,7.922,8.0,7.578,7.922,93000,1.32033333333333,1.33333333333333,1.263,1.32033333333333,558000.000000001,0.0,1.0
1990-07-06,7.578,7.828,7.578,7.828,263700,1.263,1.30466666666667,1.263,1.30466666666667,1582200,0.0,1.0
1990-07-09,7.828,7.828,7.578,7.578,383800,1.30466666666667,1.30466666666667,1.263,1.263,2302799.99999999,0.0,1.0
1990-07-10,7.578,7.828,7.5,7.75,129600,1.263,1.30466666666667,1.25,1.29166666666667,777600,0.0,1.0
1990-07-11,7.578,7.672,7.328,7.672,115600,1.263,1.27866666666667,1.22133333333333,1.27866666666667,693600,0.0,1.0
1990-07-12,7.672,7.672,7.422,7.5,57600,1.27866666666667,1.27866666666667,1.237,1.25,345599.999999999,0.0,1.0
1990-07-13,7.5,7.672,7.5,7.672,20800,1.25,1.27866666666667,1.25,1.27866666666667,124800,0.0,1.0
1990-07-16,7.5,7.672,7.5,7.672,14000,1.25,1.27866666666667,1.25,1.27866666666667,84000,0.0,1.0
1990-07-17,7.672,7.672,7.5,7.578,27667,1.27866666666667,1.27866666666667,1.25,1.263,166002,0.0,1.0
1990-07-18,7.5,7.672,7.5,7.5,34067,1.25,1.27866666666667,1.25,1.25,204402,0.0,1.0
1990-07-19,7.578,7.672,7.5,7.5,18000,1.263,1.27866666666667,1.25,1.25,108000,0.0,1.0
1990-07-20,7.922,7.922,7.5,7.672,97467,1.32033333333333,1.32033333333333,1.25,1.27866666666667,584802.000000002,0.0,1.0
1990-07-23,8.0,8.0,7.578,7.922,50400,1.33333333333333,1.33333333333333,1.263,1.32033333333333,302400.000000001,0.0,1.0
1990-07-24,8.0,8.0,7.75,7.75,8467,1.33333333333333,1.33333333333333,1.29166666666667,1.29166666666667,50802.0000000001,0.0,1.0
1990-07-25,8.078,8.078,7.828,7.828,14467,1.34633333333333,1.34633333333333,1.30466666666667,1.30466666666667,86802.0000000002,0.0,1.0
1990-07-26,8.078,8.078,7.922,8.078,9267,1.34633333333333,1.34633333333333,1.32033333333333,1.34633333333333,55602.0000000001,0.0,1.0
1990-07-27,7.828,8.0,7.75,7.922,29400,1.30466666666667,1.33333333333333,1.29166666666667,1.32033333333333,176400,0.0,1.0
1990-07-30,7.922,8.0,7.75,7.75,31067,1.32033333333333,1.33333333333333,1.29166666666667,1.29166666666667,186402,0.0,1.0
1990-07-31,7.922,8.25,7.922,8.078,25067,1.32033333333333,1.375,1.32033333333333,1.34633333333333,150402,0.0,1.0
1990-08-01,7.828,8.0,7.828,7.828,18600,1.30466666666667,1.33333333333333,1.30466666666667,1.30466666666667,111600,0.0,1.0
1990-08-02,7.75,7.828,7.578,7.75,20667,1.29166666666667,1.30466666666667,1.263,1.29166666666667,124002,0.0,1.0
1990-08-03,7.828,8.0,7.578,7.75,81667,1.30466666666667,1.33333333333333,1.263,1.29166666666667,490001.999999999,0.0,1.0
1990-08-06,7.578,7.672,7.5,7.672,73267,1.263,1.27866666666667,1.25,1.27866666666667,439602,0.0,1.0
1990-08-07,7.828,7.828,7.578,7.578,310067,1.30466666666667,1.30466666666667,1.263,1.263,1860402,0.0,1.0
1990-08-08,7.672,7.828,7.672,7.672,35667,1.27866666666667,1.30466666666667,1.27866666666667,1.27866666666667,214001.999999999,0.0,1.0
1990-08-09,7.75,7.75,7.672,7.672,60600,1.29166666666667,1.29166666666667,1.27866666666667,1.27866666666667,363599.999999999,0.0,1.0
1990-08-10,7.672,7.75,7.578,7.672,69000,1.27866666666667,1.29166666666667,1.263,1.27866666666667,413999.999999999,0.0,1.0
1990-08-13,7.578,7.672,7.5,7.5,81200,1.263,1.27866666666667,1.25,1.25,487200,0.0,1.0
1990-08-14,7.578,7.672,7.578,7.578,80400,1.263,1.27866666666667,1.263,1.263,482400,0.0,1.0
1990-08-15,7.75,7.75,7.578,7.75,7200,1.29166666666667,1.29166666666667,1.263,1.29166666666667,43199.9999999999,0.0,1.0
1990-08-16,7.578,7.672,7.5,7.578,80467,1.263,1.27866666666667,1.25,1.263,482802,0.0,1.0
1990-08-17,7.5,7.672,7.422,7.5,172667,1.25,1.27866666666667,1.237,1.25,1036002,0.0,1.0
1990-08-20,7.422,7.672,7.422,7.422,8667,1.237,1.27866666666667,1.237,1.237,52002,0.0,1.0
1990-08-21,6.922,7.328,6.922,7.328,57400,1.15366666666667,1.22133333333333,1.15366666666667,1.22133333333333,344399.999999999,0.0,1.0
1990-08-22,6.75,7.0,6.75,6.922,34067,1.125,1.16666666666667,1.125,1.15366666666667,204402,0.0,1.0
1990-08-23,6.578,6.75,6.422,6.672,27000,1.09633333333333,1.125,1.07033333333333,1.112,162000,0.0,1.0
1990-08-24,6.672,6.828,6.578,6.578,52867,1.112,1.138,1.09633333333333,1.09633333333333,317202,0.0,1.0
1990-08-27,6.75,7.0,6.75,6.828,9400,1.125,1.16666666666667,1.125,1.138,56400,0.0,1.0
1990-08-28,7.0,7.0,6.75,6.75,21600,1.16666666666667,1.16666666666667,1.125,1.125,129600,0.0,1.0
1990-08-29,7.078,7.078,6.922,7.078,215000,1.17966666666667,1.17966666666667,1.15366666666667,1.17966666666667,1290000,0.0,1.0
1990-08-30,6.922,7.078,6.922,6.922,129900,1.15366666666667,1.17966666666667,1.15366666666667,1.15366666666667,779399.999999998,0.0,1.0
1990-08-31,6.922,7.0,6.922,7.0,1800,1.15366666666667,1.16666666666667,1.15366666666667,1.16666666666667,10800,0.0,1.0
1990-09-04,7.078,7.078,6.922,6.922,20467,1.17966666666667,1.17966666666667,1.15366666666667,1.15366666666667,122802,0.0,1.0
1990-09-05,6.828,7.078,6.828,7.078,50667,1.138,1.17966666666667,1.138,1.17966666666667,304002,0.0,1.0
1990-09-06,6.672,7.0,6.578,7.0,58800,1.112,1.16666666666667,1.09633333333333,1.16666666666667,352800,0.0,1.0
1990-09-07,6.578,6.578,6.422,6.5,28800,1.09633333333333,1.09633333333333,1.07033333333333,1.08333333333333,172800.000000001,0.0,1.0
1990-09-10,6.422,6.578,6.422,6.578,5467,1.07033333333333,1.09633333333333,1.07033333333333,1.09633333333333,32802.0000000001,0.0,1.0
1990-09-11,6.5,6.5,6.422,6.422,21867,1.08333333333333,1.08333333333333,1.07033333333333,1.07033333333333,131202,0.0,1.0
1990-09-12,6.0,6.5,5.922,6.5,25400,1.0,1.08333333333333,0.987,1.08333333333333,152400,0.0,1.0
1990-09-13,5.672,6.0,5.672,5.828,32200,0.945333333333333,1.0,0.945333333333333,0.971333333333333,193200,0.0,1.0
1990-09-14,5.578,5.672,5.328,5.578,48200,0.929666666666667,0.945333333333333,0.888,0.929666666666667,289200,0.0,1.0
1990-09-17,5.328,5.672,5.328,5.578,10067,0.888,0.945333333333333,0.888,0.929666666666667,60402,0.0,1.0
1990-09-18,5.828,5.828,5.25,5.328,40067,0.971333333333333,0.971333333333333,0.875,0.888,240402,0.0,1.0
1990-09-19,5.922,6.078,5.578,6.078,307200,0.987,1.013,0.929666666666667,1.013,1843200,0.0,1.0
1990-09-20,5.672,5.672,5.672,5.672,4467,0.945333333333333,0.945333333333333,0.945333333333333,0.945333333333333,26802,0.0,1.0
1990-09-21,5.672,5.828,5.672,5.672,22400,0.945333333333333,0.971333333333333,0.945333333333333,0.945333333333333,134400,0.0,1.0
1990-09-24,5.578,5.672,5.5,5.5,108400,0.929666666666667,0.945333333333333,0.916666666666667,0.916666666666667,650400,0.0,1.0
1990-09-25,5.672,5.672,5.578,5.672,65267,0.945333333333333,0.945333333333333,0.929666666666667,0.945333333333333,391602,0.0,1.0
1990-09-26,5.578,5.672,5.578,5.578,103600,0.929666666666667,0.945333333333333,0.929666666666667,0.929666666666667,621600,0.0,1.0
1990-09-27,5.5,5.672,5.5,5.578,38000,0.916666666666667,0.945333333333333,0.916666666666667,0.929666666666667,228000,0.0,1.0
1990-09-28,5.5,5.578,5.328,5.578,14400,0.916666666666667,0.929666666666667,0.888,0.929666666666667,86400,0.0,1.0
1990-10-01,5.578,5.578,5.578,5.578,2467,0.929666666666667,0.929666666666667,0.929666666666667,0.929666666666667,14802,0.0,1.0
1990-10-02,5.578,5.75,5.5,5.75,15600,0.929666666666667,0.958333333333333,0.916666666666667,0.958333333333333,93600,0.0,1.0
1990-10-03,5.5,5.672,5.5,5.5,9200,0.916666666666667,0.945333333333333,0.916666666666667,0.916666666666667,55200,0.0,1.0
1990-10-04,5.5,5.672,5.5,5.5,2100,0.916666666666667,0.945333333333333,0.916666666666667,0.916666666666667,12600,0.0,1.0
1990-10-05,4.922,5.5,4.828,5.5,90067,0.820333333333333,0.916666666666667,0.804666666666667,0.916666666666667,540402,0.0,1.0
1990-10-08,4.922,5.078,4.922,4.922,23867,0.820333333333333,0.846333333333333,0.820333333333333,0.820333333333333,143202,0.0,1.0
1990-10-09,4.922,4.922,4.922,4.922,2267,0.820333333333333,0.820333333333333,0.820333333333333,0.820333333333333,13602,0.0,1.0
1990-10-10,4.828,5.0,4.828,5.0,7800,0.804666666666667,0.833333333333333,0.804666666666667,0.833333333333333,46800,0.0,1.0
1990-10-11,4.828,5.0,4.828,4.922,14200,0.804666666666667,0.833333333333333,0.804666666666667,0.820333333333333,85200,0.0,1.0
1990-10-12,5.0,5.0,4.828,4.828,5467,0.833333333333333,0.833333333333333,0.804666666666667,0.804666666666667,32802,0.0,1.0
1990-10-15,4.828,5.078,4.578,5.078,28800,0.804666666666667,0.846333333333333,0.763,0.846333333333333,172800,0.0,1.0
1990-10-16,4.75,4.828,4.578,4.672,18667,0.791666666666667,0.804666666666667,0.763,0.778666666666667,112002,0.0,1.0
1990-10-17,4.578,4.578,4.578,4.578,3267,0.763,0.763,0.763,0.763,19602,0.0,1.0
1990-10-18,4.578,4.672,4.578,4.578,16000,0.763,0.778666666666667,0.763,0.763,96000,0.0,1.0
1990-10-19,4.828,4.828,4.672,4.672,6200,0.804666666666667,0.804666666666667,0.778666666666667,0.778666666666667,37200,0.0,1.0
1990-10-22,4.672,4.672,4.672,4.672,4000,0.778666666666667,0.778666666666667,0.778666666666667,0.778666666666667,24000,0.0,1.0
1990-10-23,4.828,4.828,4.672,4.828,3067,0.804666666666667,0.804666666666667,0.778666666666667,0.804666666666667,18402,0.0,1.0
1990-10-24,4.828,4.828,4.75,4.828,4800,0.804666666666667,0.804666666666667,0.791666666666667,0.804666666666667,28800,0.0,1.0
1990-10-25,4.75,4.828,4.672,4.828,16067,0.791666666666667,0.804666666666667,0.778666666666667,0.804666666666667,96402,0.0,1.0
1990-10-26,4.75,4.75,4.672,4.672,119200,0.791666666666667,0.791666666666667,0.778666666666667,0.778666666666667,715200,0.0,1.0
1990-10-29,4.578,4.828,4.578,4.828,900,0.763,0.804666666666667,0.763,0.804666666666667,5400,0.0,1.0
1990-10-30,4.672,4.672,4.5,4.672,9667,0.778666666666667,0.778666666666667,0.75,0.778666666666667,58002,0.0,1.0
1990-10-31,4.5,4.672,4.5,4.5,1400,0.75,0.778666666666667,0.75,0.75,8400,0.0,1.0
1990-11-01,4.578,4.672,4.5,4.5,9000,0.763,0.778666666666667,0.75,0.75,54000,0.0,1.0
1990-11-02,4.5,4.672,4.5,4.578,38800,0.75,0.778666666666667,0.75,0.763,232800,0.0,1.0
1990-11-05,4.5,4.672,4.5,4.5,7667,0.75,0.778666666666667,0.75,0.75,46002,0.0,1.0
1990-11-06,4.5,4.672,4.5,4.578,106867,0.75,0.778666666666667,0.75,0.763,641202,0.0,1.0
1990-11-07,4.5,4.672,4.5,4.672,11800,0.75,0.778666666666667,0.75,0.778666666666667,70800,0.0,1.0
1990-11-08,4.5,4.672,4.5,4.5,29467,0.75,0.778666666666667,0.75,0.75,176802,0.0,1.0
1990-11-09,4.578,4.578,4.5,4.5,29600,0.763,0.763,0.75,0.75,177600,0.0,1.0
1990-11-12,4.422,4.672,4.25,4.5,28267,0.737,0.778666666666667,0.708333333333333,0.75,169602,0.0,1.0
1990-11-13,4.328,4.5,4.172,4.5,32400,0.721333333333333,0.75,0.695333333333333,0.75,194400,0.0,1.0
1990-11-14,4.328,4.422,4.172,4.422,28667,0.721333333333333,0.737,0.695333333333333,0.737,172002,0.0,1.0
1990-11-15,4.5,4.578,4.172,4.422,51200,0.75,0.763,0.695333333333333,0.737,307200,0.0,1.0
1990-11-16,4.5,4.578,4.422,4.422,32867,0.75,0.763,0.737,0.737,197202,0.0,1.0
1990-11-19,4.422,4.578,4.422,4.578,6867,0.737,0.763,0.737,0.763,41202,0.0,1.0
1990-11-20,4.422,4.578,4.422,4.422,22600,0.737,0.763,0.737,0.737,135600,0.0,1.0
1990-11-21,4.422,4.422,4.422,4.422,1000,0.737,0.737,0.737,0.737,6000,0.0,1.0
1990-11-23,4.672,4.672,4.422,4.672,2867,0.778666666666667,0.778666666666667,0.737,0.778666666666667,17202,0.0,1.0
1990-11-26,4.672,4.672,4.422,4.422,15667,0.778666666666667,0.778666666666667,0.737,0.737,94002,0.0,1.0
1990-11-27,5.078,5.078,4.672,4.75,30467,0.846333333333333,0.846333333333333,0.778666666666667,0.791666666666667,182802,0.0,1.0
1990-11-28,5.328,5.5,5.0,5.078,56667,0.888,0.916666666666667,0.833333333333333,0.846333333333333,340002,0.0,1.0
1990-11-29,5.422,5.578,5.172,5.328,28600,0.903666666666667,0.929666666666667,0.862,0.888,171600,0.0,1.0
1990-11-30,5.422,5.5,5.422,5.422,8600,0.903666666666667,0.916666666666667,0.903666666666667,0.903666666666667,51600,0.0,1.0
1990-12-03,5.5,5.672,5.422,5.422,8067,0.916666666666667,0.945333333333333,0.903666666666667,0.903666666666667,48402,0.0,1.0
1990-12-04,5.672,5.922,5.422,5.422,32200,0.945333333333333,0.987,0.903666666666667,0.903666666666667,193200,0.0,1.0
1990-12-05,5.828,5.828,5.672,5.672,90067,0.971333333333333,0.971333333333333,0.945333333333333,0.945333333333333,540402,0.0,1.0
1990-12-06,5.75,6.0,5.75,6.0,23467,0.958333333333333,1.0,0.958333333333333,1.0,140802,0.0,1.0
1990-12-07,5.828,5.828,5.672,5.672,2800,0.971333333333333,0.971333333333333,0.945333333333333,0.945333333333333,16800,0.0,1.0
1990-12-10,5.672,5.75,5.672,5.672,10867,0.945333333333333,0.958333333333333,0.945333333333333,0.945333333333333,65202,0.0,1.0
1990-12-11,5.578,5.75,5.578,5.672,25600,0.929666666666667,0.958333333333333,0.929666666666667,0.945333333333333,153600,0.0,1.0
1990-12-12,5.75,5.828,5.578,5.578,39867,0.958333333333333,0.971333333333333,0.929666666666667,0.929666666666667,239202,0.0,1.0
1990-12-13,5.672,5.922,5.672,5.75,15400,0.945333333333333,0.987,0.945333333333333,0.958333333333333,92400,0.0,1.0
1990-12-14,5.672,5.828,5.672,5.75,16200,0.945333333333333,0.971333333333333,0.945333333333333,0.958333333333333,97200,0.0,1.0
1990-12-17,5.578,5.75,5.578,5.578,28600,0.929666666666667,0.958333333333333,0.929666666666667,0.929666666666667,171600,0.0,1.0
1990-12-18,5.672,5.672,5.578,5.578,61267,0.945333333333333,0.945333333333333,0.929666666666667,0.929666666666667,367602,0.0,1.0
1990-12-19,5.578,5.828,5.578,5.828,6200,0.929666666666667,0.971333333333333,0.929666666666667,0.971333333333333,37200,0.0,1.0
1990-12-20,5.578,5.672,5.5,5.5,13200,0.929666666666667,0.945333333333333,0.916666666666667,0.916666666666667,79200,0.0,1.0
1990-12-21,5.5,5.672,5.5,5.672,17667,0.916666666666667,0.945333333333333,0.916666666666667,0.945333333333333,106002,0.0,1.0
1990-12-24,5.5,5.578,5.5,5.5,64667,0.916666666666667,0.929666666666667,0.916666666666667,0.916666666666667,388002,0.0,1.0
1990-12-26,5.672,5.672,5.5,5.578,58867,0.945333333333333,0.945333333333333,0.916666666666667,0.929666666666667,353202,0.0,1.0
1990-12-27,5.922,6.0,5.578,5.578,66000,0.987,1.0,0.929666666666667,0.929666666666667,396000,0.0,1.0
1990-12-28,5.75,5.922,5.75,5.75,48400,0.958333333333333,0.987,0.958333333333333,0.958333333333333,290400,0.0,1.0
1990-12-31,5.75,5.922,5.75,5.75,65200,0.958333333333333,0.987,0.958333333333333,0.958333333333333,391200,0.0,1.0
1991-01-02,5.672,5.75,5.672,5.75,16400,0.945333333333333,0.958333333333333,0.945333333333333,0.958333333333333,98400,0.0,1.0
1991-01-03,5.672,5.75,5.672,5.672,14800,0.945333333333333,0.958333333333333,0.945333333333333,0.945333333333333,88800,0.0,1.0
1991-01-04,5.672,5.75,5.672,5.672,8600,0.945333333333333,0.958333333333333,0.945333333333333,0.945333333333333,51600,0.0,1.0
1991-01-07,5.578,5.672,5.578,5.672,5600,0.929666666666667,0.945333333333333,0.929666666666667,0.945333333333333,33600,0.0,1.0
1991-01-08,5.578,5.578,5.578,5.578,267,0.929666666666667,0.929666666666667,0.929666666666667,0.929666666666667,1602,0.0,1.0
1991-01-09,5.25,5.578,5.25,5.578,31867,0.875,0.929666666666667,0.875,0.929666666666667,191202,0.0,1.0
1991-01-10,4.828,5.422,4.828,5.328,50400,0.804666666666667,0.903666666666667,0.804666666666667,0.888,302400,0.0,1.0
1991-01-11,4.672,4.828,4.422,4.828,116267,0.778666666666667,0.804666666666667,0.737,0.804666666666667,697602,0.0,1.0
1991-01-14,4.828,4.828,4.578,4.578,64400,0.804666666666667,0.804666666666667,0.763,0.763,386400,0.0,1.0
1991-01-15,5.078,5.172,4.672,4.672,27667,0.846333333333333,0.862,0.778666666666667,0.778666666666667,166002,0.0,1.0
1991-01-16,5.172,5.422,5.078,5.172,29267,0.862,0.903666666666667,0.846333333333333,0.862,175602,0.0,1.0
1991-01-17,5.5,5.5,5.328,5.5,19200,0.916666666666667,0.916666666666667,0.888,0.916666666666667,115200,0.0,1.0
1991-01-18,5.422,5.5,5.422,5.5,6600,0.903666666666667,0.916666666666667,0.903666666666667,0.916666666666667,39600,0.0,1.0
1991-01-21,5.328,5.422,5.328,5.422,3667,0.888,0.903666666666667,0.888,0.903666666666667,22002,0.0,1.0
1991-01-22,5.5,5.5,5.422,5.422,4600,0.916666666666667,0.916666666666667,0.903666666666667,0.903666666666667,27600,0.0,1.0
1991-01-23,5.672,5.672,5.422,5.422,14667,0.945333333333333,0.945333333333333,0.903666666666667,0.903666666666667,88002,0.0,1.0
1991-01-24,5.578,5.672,5.5,5.5,5267,0.929666666666667,0.945333333333333,0.916666666666667,0.916666666666667,31602,0.0,1.0
1991-01-25,5.672,5.828,5.5,5.5,12467,0.945333333333333,0.971333333333333,0.916666666666667,0.916666666666667,74802,0.0,1.0
1991-01-28,5.672,5.75,5.672,5.672,33800,0.945333333333333,0.958333333333333,0.945333333333333,0.945333333333333,202800,0.0,1.0
1991-01-29,5.672,5.672,5.578,5.578,4067,0.945333333333333,0.945333333333333,0.929666666666667,0.929666666666667,24402,0.0,1.0
1991-01-30,5.828,6.0,5.672,5.828,6067,0.971333333333333,1.0,0.945333333333333,0.971333333333333,36402,0.0,1.0
1991-01-31,6.25,6.328,5.828,6.0,53867,1.04166666666667,1.05466666666667,0.971333333333333,1.0,323201.999999999,0.0,1.0
1991-02-01,6.422,6.422,6.25,6.25,1267,1.07033333333333,1.07033333333333,1.04166666666667,1.04166666666667,7602.00000000002,0.0,1.0
1991-02-04,6.328,6.422,6.172,6.422,12667,1.05466666666667,1.07033333333333,1.02866666666667,1.07033333333333,76001.9999999998,0.0,1.0
1991-02-05,6.328,6.328,6.172,6.328,19600,1.05466666666667,1.05466666666667,1.02866666666667,1.05466666666667,117600,0.0,1.0
1991-02-06,6.172,6.328,6.172,6.328,3600,1.02866666666667,1.05466666666667,1.02866666666667,1.05466666666667,21599.9999999999,0.0,1.0
1991-02-07,6.25,6.328,6.172,6.172,5200,1.04166666666667,1.05466666666667,1.02866666666667,1.02866666666667,31199.9999999999,0.0,1.0
1991-02-08,6.25,6.328,6.25,6.25,34600,1.04166666666667,1.05466666666667,1.04166666666667,1.04166666666667,207599.999999999,0.0,1.0
1991-02-11,6.25,6.422,6.25,6.328,37467,1.04166666666667,1.07033333333333,1.04166666666667,1.05466666666667,224801.999999999,0.0,1.0
1991-02-12,6.5,6.5,6.25,6.422,58667,1.08333333333333,1.08333333333333,1.04166666666667,1.07033333333333,352002.000000001,0.0,1.0
1991-02-13,6.828,6.922,6.328,6.328,35800,1.138,1.15366666666667,1.05466666666667,1.05466666666667,214800,0.0,1.0
1991-02-14,6.75,6.922,6.578,6.828,49000,1.125,1.15366666666667,1.09633333333333,1.138,294000,0.0,1.0
1991-02-15,6.75,6.75,6.578,6.75,20200,1.125,1.125,1.09633333333333,1.125,121200,0.0,1.0
1991-02-19,6.5,6.75,6.5,6.75,4600,1.08333333333333,1.125,1.08333333333333,1.125,27600.0000000001,0.0,1.0
1991-02-20,6.328,6.578,6.328,6.578,4667,1.05466666666667,1.09633333333333,1.05466666666667,1.09633333333333,28001.9999999999,0.0,1.0
1991-02-21,6.328,6.672,6.328,6.672,2000,1.05466666666667,1.112,1.05466666666667,1.112,12000,0.0,1.0
1991-02-22,6.5,6.578,6.5,6.5,53400,1.08333333333333,1.09633333333333,1.08333333333333,1.08333333333333,320400.000000001,0.0,1.0
1991-02-25,6.328,6.672,6.328,6.672,8867,1.05466666666667,1.112,1.05466666666667,1.112,53201.9999999998,0.0,1.0
1991-02-26,6.328,6.5,6.172,6.5,56267,1.05466666666667,1.08333333333333,1.02866666666667,1.08333333333333,337601.999999999,0.0,1.0
1991-02-27,6.5,6.5,6.172,6.172,13867,1.08333333333333,1.08333333333333,1.02866666666667,1.02866666666667,83202.0000000003,0.0,1.0
1991-02-28,6.422,6.5,6.328,6.5,9200,1.07033333333333,1.08333333333333,1.05466666666667,1.08333333333333,55200.0000000002,0.0,1.0
1991-03-01,6.328,6.328,6.328,6.328,267,1.05466666666667,1.05466666666667,1.05466666666667,1.05466666666667,1601.99999999999,0.0,1.0
1991-03-04,6.672,6.922,6.422,6.422,32867,1.112,1.15366666666667,1.07033333333333,1.07033333333333,197202,0.0,1.0
1991-03-05,7.0,7.172,6.828,7.0,18400,1.16666666666667,1.19533333333333,1.138,1.16666666666667,110400,0.0,1.0
1991-03-06,6.922,7.0,6.828,7.0,9467,1.15366666666667,1.16666666666667,1.138,1.16666666666667,56801.9999999998,0.0,1.0
1991-03-07,7.0,7.0,6.828,6.828,24300,1.16666666666667,1.16666666666667,1.138,1.138,145800,0.0,1.0
1991-03-08,7.0,7.0,6.828,6.828,13800,1.16666666666667,1.16666666666667,1.138,1.138,82799.9999999998,0.0,1.0
1991-03-11,6.5,6.828,6.422,6.828,20400,1.08333333333333,1.138,1.07033333333333,1.138,122400,0.0,1.0
1991-03-12,6.172,6.328,6.172,6.328,3467,1.02866666666667,1.05466666666667,1.02866666666667,1.05466666666667,20801.9999999999,0.0,1.0
1991-03-13,6.328,6.328,6.0,6.172,13467,1.05466666666667,1.05466666666667,1.0,1.02866666666667,80801.9999999998,0.0,1.0
1991-03-14,6.328,6.328,6.172,6.172,3067,1.05466666666667,1.05466666666667,1.02866666666667,1.02866666666667,18401.9999999999,0.0,1.0
1991-03-15,6.172,6.328,6.172,6.172,1467,1.02866666666667,1.05466666666667,1.02866666666667,1.02866666666667,8801.99999999997,0.0,1.0
1991-03-18,6.172,6.422,6.172,6.422,1000,1.02866666666667,1.07033333333333,1.02866666666667,1.07033333333333,5999.99999999998,0.0,1.0
1991-03-19,6.0,6.172,6.0,6.172,10067,1.0,1.02866666666667,1.0,1.02866666666667,60402,0.0,1.0
1991-03-20,6.0,6.25,6.0,6.0,667,1.0,1.04166666666667,1.0,1.0,4002,0.0,1.0
1991-03-21,6.328,6.328,6.078,6.172,7667,1.05466666666667,1.05466666666667,1.013,1.02866666666667,46001.9999999999,0.0,1.0
1991-03-22,6.172,6.328,6.172,6.172,1600,1.02866666666667,1.05466666666667,1.02866666666667,1.02866666666667,9599.99999999997,0.0,1.0
1991-03-25,6.172,6.328,6.172,6.328,27067,1.02866666666667,1.05466666666667,1.02866666666667,1.05466666666667,162401.999999999,0.0,1.0
1991-03-26,6.328,6.328,6.328,6.328,267,1.05466666666667,1.05466666666667,1.05466666666667,1.05466666666667,1601.99999999999,0.0,1.0
1991-03-27,6.0,6.25,6.0,6.0,33667,1.0,1.04166666666667,1.0,1.0,202002,0.0,1.0
1991-03-28,6.0,6.078,5.922,5.922,19800,1.0,1.013,0.987,0.987,118800,0.0,1.0
1991-04-01,6.0,6.172,5.828,5.922,36400,1.0,1.02866666666667,0.971333333333333,0.987,218400,0.0,1.0
1991-04-02,6.078,6.078,5.828,6.078,8000,1.013,1.013,0.971333333333333,1.013,48000,0.0,1.0
1991-04-03,6.172,6.328,5.922,6.078,40800,1.02866666666667,1.05466666666667,0.987,1.013,244799.999999999,0.0,1.0
1991-04-04,6.078,6.328,6.078,6.328,8000,1.013,1.05466666666667,1.013,1.05466666666667,48000,0.0,1.0
1991-04-05,6.25,6.5,6.172,6.5,36467,1.04166666666667,1.08333333333333,1.02866666666667,1.08333333333333,218801.999999999,0.0,1.0
1991-04-08,6.5,6.5,6.172,6.172,1400,1.08333333333333,1.08333333333333,1.02866666666667,1.02866666666667,8400.00000000003,0.0,1.0
1991-04-09,6.5,6.5,6.25,6.328,8600,1.08333333333333,1.08333333333333,1.04166666666667,1.05466666666667,51600.0000000002,0.0,1.0
1991-04-10,6.422,6.5,6.172,6.25,40267,1.07033333333333,1.08333333333333,1.02866666666667,1.04166666666667,241602.000000001,0.0,1.0
1991-04-11,6.172,6.422,6.172,6.422,2000,1.02866666666667,1.07033333333333,1.02866666666667,1.07033333333333,12000,0.0,1.0
1991-04-12,6.172,6.422,6.172,6.172,54200,1.02866666666667,1.07033333333333,1.02866666666667,1.02866666666667,325199.999999999,0.0,1.0
1991-04-15,6.328,6.422,6.172,6.422,19867,1.05466666666667,1.07033333333333,1.02866666666667,1.07033333333333,119202,0.0,1.0
1991-04-16,6.172,6.422,6.172,6.172,4467,1.02866666666667,1.07033333333333,1.02866666666667,1.02866666666667,26801.9999999999,0.0,1.0
1991-04-17,6.422,6.5,6.172,6.172,12467,1.07033333333333,1.08333333333333,1.02866666666667,1.02866666666667,74802.0000000002,0.0,1.0
1991-04-18,6.25,6.328,6.25,6.25,5467,1.04166666666667,1.05466666666667,1.04166666666667,1.04166666666667,32801.9999999999,0.0,1.0
1991-04-19,6.25,6.422,6.25,6.25,11200,1.04166666666667,1.07033333333333,1.04166666666667,1.04166666666667,67199.9999999998,0.0,1.0
1991-04-22,6.25,6.422,6.25,6.25,6300,1.04166666666667,1.07033333333333,1.04166666666667,1.04166666666667,37799.9999999999,0.0,1.0
1991-04-23,6.422,6.5,6.25,6.25,16400,1.07033333333333,1.08333333333333,1.04166666666667,1.04166666666667,98400.0000000003,0.0,1.0
1991-04-24,6.25,6.328,6.25,6.328,5467,1.04166666666667,1.05466666666667,1.04166666666667,1.05466666666667,32801.9999999999,0.0,1.0
1991-04-25,6.25,6.422,6.25,6.422,3667,1.04166666666667,1.07033333333333,1.04166666666667,1.07033333333333,22001.9999999999,0.0,1.0
1991-04-26,6.328,6.5,6.25,6.422,14600,1.05466666666667,1.08333333333333,1.04166666666667,1.07033333333333,87599.9999999997,0.0,1.0
1991-04-29,6.328,6.578,6.328,6.328,2800,1.05466666666667,1.09633333333333,1.05466666666667,1.05466666666667,16799.9999999999,0.0,1.0
1991-04-30,6.578,6.578,6.328,6.328,2467,1.09633333333333,1.09633333333333,1.05466666666667,1.05466666666667,14802,0.0,1.0
1991-05-01,7.078,7.172,6.328,6.578,32867,1.17966666666667,1.19533333333333,1.05466666666667,1.09633333333333,197201.999999999,0.0,1.0
1991-05-02,6.75,7.172,6.672,7.078,26067,1.125,1.19533333333333,1.112,1.17966666666667,156402,0.0,1.0
1991-05-03,6.828,6.922,6.672,6.672,20000,1.138,1.15366666666667,1.112,1.112,120000,0.0,1.0
1991-05-06,6.578,6.828,6.578,6.672,24800,1.09633333333333,1.138,1.09633333333333,1.112,148800,0.0,1.0
1991-05-07,6.578,6.828,6.578,6.828,867,1.09633333333333,1.138,1.09633333333333,1.138,5202.00000000002,0.0,1.0
1991-05-08,6.5,6.672,6.5,6.5,2267,1.08333333333333,1.112,1.08333333333333,1.08333333333333,13602,0.0,1.0
1991-05-09,6.578,6.672,6.5,6.672,4667,1.09633333333333,1.112,1.08333333333333,1.112,28002.0000000001,0.0,1.0
1991-05-10,6.75,6.828,6.578,6.828,2600,1.125,1.138,1.09633333333333,1.138,15600,0.0,1.0
1991-05-13,6.672,6.672,6.578,6.578,7867,1.112,1.112,1.09633333333333,1.09633333333333,47202,0.0,1.0
1991-05-14,6.5,6.828,6.5,6.75,18600,1.08333333333333,1.138,1.08333333333333,1.125,111600,0.0,1.0
1991-05-15,6.25,6.5,6.172,6.5,35600,1.04166666666667,1.08333333333333,1.02866666666667,1.08333333333333,213599.999999999,0.0,1.0
1991-05-16,6.672,6.672,6.078,6.078,61867,1.112,1.112,1.013,1.013,371202,0.0,1.0
1991-05-17,6.672,6.672,6.578,6.672,2067,1.112,1.112,1.09633333333333,1.112,12402,0.0,1.0
1991-05-20,6.672,6.672,6.5,6.578,38467,1.112,1.112,1.08333333333333,1.09633333333333,230802,0.0,1.0
1991-05-21,6.828,7.0,6.672,6.828,43800,1.138,1.16666666666667,1.112,1.138,262800,0.0,1.0
1991-05-22,7.328,7.328,6.75,7.0,201000,1.22133333333333,1.22133333333333,1.125,1.16666666666667,1206000,0.0,1.0
1991-05-23,7.578,7.672,7.328,7.5,50200,1.263,1.27866666666667,1.22133333333333,1.25,301200,0.0,1.0
1991-05-24,8.0,8.0,7.5,7.672,32867,1.33333333333333,1.33333333333333,1.25,1.27866666666667,197202,0.0,1.0
1991-05-28,8.25,8.422,7.922,8.0,74600,1.375,1.40366666666667,1.32033333333333,1.33333333333333,447600,0.0,1.0
1991-05-29,8.828,8.828,8.328,8.328,100867,1.47133333333333,1.47133333333333,1.388,1.388,605202.000000001,0.0,1.0
1991-05-30,8.828,8.922,8.578,8.672,44067,1.47133333333333,1.487,1.42966666666667,1.44533333333333,264402.000000001,0.0,1.0
1991-05-31,8.828,9.0,8.75,8.75,23267,1.47133333333333,1.5,1.45833333333333,1.45833333333333,139602,0.0,1.0
1991-06-03,8.922,8.922,8.75,8.75,10600,1.487,1.487,1.45833333333333,1.45833333333333,63600,0.0,1.0
1991-06-04,8.75,8.922,8.75,8.75,44400,1.45833333333333,1.487,1.45833333333333,1.45833333333333,266400.000000001,0.0,1.0
1991-06-05,8.922,8.922,8.75,8.75,22400,1.487,1.487,1.45833333333333,1.45833333333333,134400,0.0,1.0
1991-06-06,8.672,8.828,8.578,8.672,18867,1.44533333333333,1.47133333333333,1.42966666666667,1.44533333333333,113202,0.0,1.0
1991-06-07,8.672,8.828,8.578,8.578,5200,1.44533333333333,1.47133333333333,1.42966666666667,1.42966666666667,31200.0000000001,0.0,1.0
1991-06-10,8.5,8.672,8.422,8.672,4667,1.41666666666667,1.44533333333333,1.40366666666667,1.44533333333333,28001.9999999999,0.0,1.0
1991-06-11,8.328,8.672,8.328,8.5,7000,1.388,1.44533333333333,1.388,1.41666666666667,42000,0.0,1.0
1991-06-12,8.172,8.422,8.078,8.172,7667,1.362,1.40366666666667,1.34633333333333,1.362,46002,0.0,1.0
1991-06-13,7.828,8.25,7.828,8.0,15400,1.30466666666667,1.375,1.30466666666667,1.33333333333333,92399.9999999998,0.0,1.0
1991-06-14,8.078,8.078,7.828,7.828,59200,1.34633333333333,1.34633333333333,1.30466666666667,1.30466666666667,355200.000000001,0.0,1.0
1991-06-17,8.078,8.172,7.922,8.172,7267,1.34633333333333,1.362,1.32033333333333,1.362,43602.0000000001,0.0,1.0
1991-06-18,8.172,8.172,8.0,8.078,53867,1.362,1.362,1.33333333333333,1.34633333333333,323202,0.0,1.0
1991-06-19,8.172,8.172,8.0,8.0,22267,1.362,1.362,1.33333333333333,1.33333333333333,133602,0.0,1.0
1991-06-20,8.078,8.172,8.078,8.172,7200,1.34633333333333,1.362,1.34633333333333,1.362,43200.0000000001,0.0,1.0
1991-06-21,8.172,8.25,8.078,8.078,6867,1.362,1.375,1.34633333333333,1.34633333333333,41202,0.0,1.0
1991-06-24,8.25,8.328,8.078,8.078,32200,1.375,1.388,1.34633333333333,1.34633333333333,193200,0.0,1.0
1991-06-25,8.578,8.75,8.328,8.328,25800,1.42966666666667,1.45833333333333,1.388,1.388,154800,0.0,1.0
1991-06-26,8.578,8.75,8.578,8.75,17067,1.42966666666667,1.45833333333333,1.42966666666667,1.45833333333333,102402,0.0,1.0
1991-06-27,8.672,8.922,8.672,8.75,8400,1.44533333333333,1.487,1.44533333333333,1.45833333333333,50400.0000000001,0.0,1.0
1991-06-28,8.578,8.828,8.328,8.672,32200,1.42966666666667,1.47133333333333,1.388,1.44533333333333,193200,0.0,1.0
1991-07-01,8.672,8.75,8.5,8.5,6200,1.44533333333333,1.45833333333333,1.41666666666667,1.41666666666667,37200.0000000001,0.0,1.0
1991-07-02,8.578,8.672,8.578,8.578,10600,1.42966666666667,1.44533333333333,1.42966666666667,1.42966666666667,63599.9999999998,0.0,1.0
1991-07-03,8.578,8.578,8.5,8.578,17400,1.42966666666667,1.42966666666667,1.41666666666667,1.42966666666667,104400,0.0,1.0
1991-07-05,8.5,8.5,8.5,8.5,3067,1.41666666666667,1.41666666666667,1.41666666666667,1.41666666666667,18402,0.0,1.0
1991-07-08,8.5,8.578,8.422,8.422,22467,1.41666666666667,1.42966666666667,1.40366666666667,1.40366666666667,134802,0.0,1.0
1991-07-09,8.5,8.75,8.5,8.5,9400,1.41666666666667,1.45833333333333,1.41666666666667,1.41666666666667,56399.9999999999,0.0,1.0
1991-07-10,8.828,9.0,8.578,8.672,36867,1.47133333333333,1.5,1.42966666666667,1.44533333333333,221202,0.0,1.0
1991-07-11,9.25,9.25,8.828,9.0,13667,1.54166666666667,1.54166666666667,1.47133333333333,1.5,82001.9999999998,0.0,1.0
1991-07-12,8.828,9.5,8.828,9.328,30867,1.47133333333333,1.58333333333333,1.47133333333333,1.55466666666667,185202,0.0,1.0
1991-07-15,9.078,9.078,8.828,8.828,5400,1.513,1.513,1.47133333333333,1.47133333333333,32400,0.0,1.0
1991-07-16,8.828,8.828,8.75,8.828,33400,1.47133333333333,1.47133333333333,1.45833333333333,1.47133333333333,200400,0.0,1.0
1991-07-17,8.672,8.75,8.578,8.75,8067,1.44533333333333,1.45833333333333,1.42966666666667,1.45833333333333,48402.0000000001,0.0,1.0
1991-07-18,8.5,8.75,8.5,8.5,4667,1.41666666666667,1.45833333333333,1.41666666666667,1.41666666666667,28001.9999999999,0.0,1.0
1991-07-19,8.828,8.828,8.5,8.5,14800,1.47133333333333,1.47133333333333,1.41666666666667,1.41666666666667,88800.0000000002,0.0,1.0
1991-07-22,8.578,8.828,8.578,8.578,1400,1.42966666666667,1.47133333333333,1.42966666666667,1.42966666666667,8399.99999999998,0.0,1.0
1991-07-23,8.672,8.922,8.672,8.672,3467,1.44533333333333,1.487,1.44533333333333,1.44533333333333,20802.0000000001,0.0,1.0
1991-07-24,8.828,9.078,8.828,9.0,6667,1.47133333333333,1.513,1.47133333333333,1.5,40002.0000000001,0.0,1.0
1991-07-25,8.828,8.922,8.828,8.828,9667,1.47133333333333,1.487,1.47133333333333,1.47133333333333,58002.0000000001,0.0,1.0
1991-07-26,8.828,8.828,8.828,8.828,467,1.47133333333333,1.47133333333333,1.47133333333333,1.47133333333333,2802.00000000001,0.0,1.0
1991-07-29,9.078,9.078,8.828,8.922,27667,1.513,1.513,1.47133333333333,1.487,166002,0.0,1.0
1991-07-30,9.25,9.25,9.0,9.0,13600,1.54166666666667,1.54166666666667,1.5,1.5,81599.9999999998,0.0,1.0
1991-07-31,9.25,9.422,9.172,9.25,37467,1.54166666666667,1.57033333333333,1.52866666666667,1.54166666666667,224802,0.0,1.0
1991-08-01,9.328,9.422,9.172,9.25,20667,1.55466666666667,1.57033333333333,1.52866666666667,1.54166666666667,124002,0.0,1.0
1991-08-02,9.25,9.328,9.172,9.172,9800,1.54166666666667,1.55466666666667,1.52866666666667,1.52866666666667,58799.9999999999,0.0,1.0
1991-08-05,9.328,9.328,9.172,9.172,5467,1.55466666666667,1.55466666666667,1.52866666666667,1.52866666666667,32801.9999999999,0.0,1.0
1991-08-06,9.328,9.5,9.172,9.5,12600,1.55466666666667,1.58333333333333,1.52866666666667,1.58333333333333,75599.9999999998,0.0,1.0
1991-08-07,9.328,9.578,9.328,9.328,21200,1.55466666666667,1.59633333333333,1.55466666666667,1.55466666666667,127200,0.0,1.0
1991-08-08,9.5,9.672,9.422,9.422,50000,1.58333333333333,1.612,1.57033333333333,1.57033333333333,300000.000000001,0.0,1.0
1991-08-09,9.672,9.75,9.5,9.672,19800,1.612,1.625,1.58333333333333,1.612,118800,0.0,1.0
1991-08-12,9.672,9.75,9.5,9.5,192867,1.612,1.625,1.58333333333333,1.58333333333333,1157202,0.0,1.0
1991-08-13,9.922,10.0,9.672,9.828,27467,1.65366666666667,1.66666666666667,1.612,1.638,164802,0.0,1.0
1991-08-14,10.0,10.17,9.922,10.0,21067,1.66666666666667,1.695,1.65366666666667,1.66666666666667,126402,0.0,1.0
1991-08-15,10.0,10.08,9.922,9.922,23800,1.66666666666667,1.68,1.65366666666667,1.65366666666667,142800,0.0,1.0
1991-08-16,9.828,10.08,9.828,9.922,17467,1.638,1.68,1.638,1.65366666666667,104802,0.0,1.0
1991-08-19,9.672,9.672,9.172,9.5,71600,1.612,1.612,1.52866666666667,1.58333333333333,429600,0.0,1.0
1991-08-20,9.672,10.0,9.328,9.672,55400,1.612,1.66666666666667,1.55466666666667,1.612,332400,0.0,1.0
1991-08-21,9.828,10.17,9.828,9.828,6000,1.638,1.695,1.638,1.638,36000,0.0,1.0
1991-08-22,9.828,10.08,9.828,10.0,9067,1.638,1.68,1.638,1.66666666666667,54402,0.0,1.0
1991-08-23,9.922,10.08,9.828,10.0,12467,1.65366666666667,1.68,1.638,1.66666666666667,74801.9999999999,0.0,1.0
1991-08-26,9.922,9.922,9.922,9.922,2200,1.65366666666667,1.65366666666667,1.65366666666667,1.65366666666667,13200,0.0,1.0
1991-08-27,9.922,10.17,9.922,10.17,5600,1.65366666666667,1.695,1.65366666666667,1.695,33599.9999999999,0.0,1.0
1991-08-28,10.17,10.33,9.922,9.922,44000,1.695,1.72166666666667,1.65366666666667,1.65366666666667,264000,0.0,1.0
1991-08-29,10.25,10.33,10.17,10.17,15467,1.70833333333333,1.72166666666667,1.695,1.695,92802.0000000002,0.0,1.0
1991-08-30,10.42,10.42,10.25,10.25,2067,1.73666666666667,1.73666666666667,1.70833333333333,1.70833333333333,12402,0.0,1.0
1991-09-03,10.25,10.42,10.25,10.25,2600,1.70833333333333,1.73666666666667,1.70833333333333,1.70833333333333,15600,0.0,1.0
1991-09-04,10.25,10.42,10.25,10.25,33800,1.70833333333333,1.73666666666667,1.70833333333333,1.70833333333333,202800,0.0,1.0
1991-09-05,10.25,10.42,10.25,10.42,3267,1.70833333333333,1.73666666666667,1.70833333333333,1.73666666666667,19602,0.0,1.0
1991-09-06,10.5,10.67,10.25,10.25,28200,1.75,1.77833333333333,1.70833333333333,1.70833333333333,169200,0.0,1.0
1991-09-09,10.67,10.67,10.42,10.42,8400,1.77833333333333,1.77833333333333,1.73666666666667,1.73666666666667,50400.0000000001,0.0,1.0
1991-09-10,10.42,10.67,10.42,10.42,23267,1.73666666666667,1.77833333333333,1.73666666666667,1.73666666666667,139602,0.0,1.0
1991-09-11,10.67,10.67,10.42,10.42,14600,1.77833333333333,1.77833333333333,1.73666666666667,1.73666666666667,87600.0000000002,0.0,1.0
1991-09-12,10.67,11.0,10.58,10.83,21067,1.77833333333333,1.83333333333333,1.76333333333333,1.805,126402,0.0,1.0
1991-09-13,11.0,11.0,10.67,10.92,14600,1.83333333333333,1.83333333333333,1.77833333333333,1.82,87600.0000000002,0.0,1.0
1991-09-16,10.92,11.0,10.83,10.83,8400,1.82,1.83333333333333,1.805,1.805,50400,0.0,1.0
1991-09-17,10.92,11.08,10.83,10.83,135067,1.82,1.84666666666667,1.805,1.805,810402,0.0,1.0
1991-09-18,10.92,11.08,10.92,10.92,51467,1.82,1.84666666666667,1.82,1.82,308802,0.0,1.0
1991-09-19,10.92,11.0,10.92,10.92,12200,1.82,1.83333333333333,1.82,1.82,73200,0.0,1.0
1991-09-20,10.92,11.0,10.92,10.92,43800,1.82,1.83333333333333,1.82,1.82,262800,0.0,1.0
1991-09-23,11.08,11.08,10.92,10.92,5267,1.84666666666667,1.84666666666667,1.82,1.82,31601.9999999999,0.0,1.0
1991-09-24,11.17,11.25,11.0,11.17,5067,1.86166666666667,1.875,1.83333333333333,1.86166666666667,30401.9999999999,0.0,1.0
1991-09-25,11.33,11.33,11.0,11.33,12200,1.88833333333333,1.88833333333333,1.83333333333333,1.88833333333333,73200.0000000001,0.0,1.0
1991-09-26,11.33,11.33,10.92,11.33,9600,1.88833333333333,1.88833333333333,1.82,1.88833333333333,57600.0000000001,0.0,1.0
1991-09-27,11.08,11.33,10.92,10.92,36067,1.84666666666667,1.88833333333333,1.82,1.82,216402,0.0,1.0
1991-09-30,11.08,11.33,10.92,11.25,63467,1.84666666666667,1.88833333333333,1.82,1.875,380801.999999999,0.0,1.0
1991-10-01,11.33,11.33,10.92,10.92,11400,1.88833333333333,1.88833333333333,1.82,1.82,68400.0000000001,0.0,1.0
1991-10-02,11.33,11.5,11.0,11.0,38067,1.88833333333333,1.91666666666667,1.83333333333333,1.83333333333333,228402,0.0,1.0
1991-10-03,11.5,11.5,11.25,11.25,16867,1.91666666666667,1.91666666666667,1.875,1.875,101202,0.0,1.0
1991-10-04,11.33,11.5,11.25,11.25,49867,1.88833333333333,1.91666666666667,1.875,1.875,299202.000000001,0.0,1.0
1991-10-07,11.58,11.83,11.33,11.58,59667,1.93,1.97166666666667,1.88833333333333,1.93,358002,0.0,1.0
1991-10-08,11.67,11.75,11.58,11.75,44467,1.945,1.95833333333333,1.93,1.95833333333333,266802,0.0,1.0
1991-10-09,11.5,11.83,11.17,11.83,29667,1.91666666666667,1.97166666666667,1.86166666666667,1.97166666666667,178002,0.0,1.0
1991-10-10,11.58,11.67,11.42,11.42,12800,1.93,1.945,1.90333333333333,1.90333333333333,76800,0.0,1.0
1991-10-11,11.67,11.83,11.58,11.58,1600,1.945,1.97166666666667,1.93,1.93,9600,0.0,1.0
1991-10-14,11.58,11.92,11.58,11.58,6200,1.93,1.98666666666667,1.93,1.93,37200,0.0,1.0
1991-10-15,11.75,11.75,11.58,11.67,3600,1.95833333333333,1.95833333333333,1.93,1.945,21600,0.0,1.0
1991-10-16,12.0,12.0,11.75,12.0,51400,2.0,2.0,1.95833333333333,2.0,308400,0.0,1.0
1991-10-17,12.0,12.0,11.83,11.83,5000,2.0,2.0,1.97166666666667,1.97166666666667,30000,0.0,1.0
1991-10-18,11.92,12.0,11.83,11.83,17267,1.98666666666667,2.0,1.97166666666667,1.97166666666667,103602,0.0,1.0
1991-10-21,11.83,12.0,11.83,11.83,3800,1.97166666666667,2.0,1.97166666666667,1.97166666666667,22800,0.0,1.0
1991-10-22,11.92,12.0,11.67,11.83,14400,1.98666666666667,2.0,1.945,1.97166666666667,86399.9999999999,0.0,1.0
1991-10-23,12.0,12.0,11.75,11.75,19800,2.0,2.0,1.95833333333333,1.95833333333333,118800,0.0,1.0
1991-10-24,11.92,11.92,11.83,11.83,14200,1.98666666666667,1.98666666666667,1.97166666666667,1.97166666666667,85199.9999999999,0.0,1.0
1991-10-25,12.0,12.0,11.83,11.92,43200,2.0,2.0,1.97166666666667,1.98666666666667,259200,0.0,1.0
1991-10-28,11.92,12.08,11.92,12.0,62600,1.98666666666667,2.01333333333333,1.98666666666667,2.0,375599.999999999,0.0,1.0
1991-10-29,11.92,12.0,11.92,11.92,14600,1.98666666666667,2.0,1.98666666666667,1.98666666666667,87599.9999999999,0.0,1.0
1991-10-30,11.92,12.08,11.92,12.08,13667,1.98666666666667,2.01333333333333,1.98666666666667,2.01333333333333,82001.9999999999,0.0,1.0
1991-10-31,11.92,12.0,11.92,12.0,16200,1.98666666666667,2.0,1.98666666666667,2.0,97199.9999999998,0.0,1.0
1991-11-01,12.0,12.0,11.92,11.92,20200,2.0,2.0,1.98666666666667,1.98666666666667,121200,0.0,1.0
1991-11-04,11.92,12.0,11.92,12.0,800,1.98666666666667,2.0,1.98666666666667,2.0,4799.99999999999,0.0,1.0
1991-11-05,11.92,12.17,11.92,12.17,267,1.98666666666667,2.02833333333333,1.98666666666667,2.02833333333333,1602,0.0,1.0
1991-11-06,12.58,12.58,11.92,12.17,39867,2.09666666666667,2.09666666666667,1.98666666666667,2.02833333333333,239202,0.0,1.0
1991-11-07,12.5,12.67,12.5,12.67,8600,2.08333333333333,2.11166666666667,2.08333333333333,2.11166666666667,51600.0000000001,0.0,1.0
1991-11-08,12.5,12.83,12.5,12.5,2700,2.08333333333333,2.13833333333333,2.08333333333333,2.08333333333333,16200,0.0,1.0
1991-11-11,12.5,12.83,12.5,12.83,4200,2.08333333333333,2.13833333333333,2.08333333333333,2.13833333333333,25200,0.0,1.0
1991-11-12,12.83,12.83,12.5,12.83,1267,2.13833333333333,2.13833333333333,2.08333333333333,2.13833333333333,7602.00000000001,0.0,1.0
1991-11-13,12.5,12.83,12.5,12.5,5000,2.08333333333333,2.13833333333333,2.08333333333333,2.08333333333333,30000,0.0,1.0
1991-11-14,12.08,12.67,12.08,12.67,22667,2.01333333333333,2.11166666666667,2.01333333333333,2.11166666666667,136002,0.0,1.0
1991-11-15,11.83,12.25,11.83,12.25,27000,1.97166666666667,2.04166666666667,1.97166666666667,2.04166666666667,162000,0.0,1.0
1991-11-18,11.83,11.83,11.67,11.67,49600,1.97166666666667,1.97166666666667,1.945,1.945,297600,0.0,1.0
1991-11-19,12.0,12.17,11.5,11.67,93000,2.0,2.02833333333333,1.91666666666667,1.945,558000,0.0,1.0
1991-11-20,12.17,12.17,11.83,12.17,11400,2.02833333333333,2.02833333333333,1.97166666666667,2.02833333333333,68400.0000000001,0.0,1.0
1991-11-21,12.17,12.17,11.83,12.17,12200,2.02833333333333,2.02833333333333,1.97166666666667,2.02833333333333,73200.0000000001,0.0,1.0
1991-11-22,12.33,12.83,12.17,12.33,32267,2.055,2.13833333333333,2.02833333333333,2.055,193602,0.0,1.0
1991-11-25,12.33,12.5,12.33,12.33,4267,2.055,2.08333333333333,2.055,2.055,25602,0.0,1.0
1991-11-26,12.33,12.67,12.33,12.67,36400,2.055,2.11166666666667,2.055,2.11166666666667,218400,0.0,1.0
1991-11-27,12.67,12.67,12.33,12.33,7000,2.11166666666667,2.11166666666667,2.055,2.055,41999.9999999999,0.0,1.0
1991-11-29,12.33,12.33,12.33,12.33,2200,2.055,2.055,2.055,2.055,13200,0.0,1.0
1991-12-02,12.17,12.5,12.17,12.5,13500,2.02833333333333,2.08333333333333,2.02833333333333,2.08333333333333,81000.0000000001,0.0,1.0
1991-12-03,12.17,12.5,12.17,12.5,9000,2.02833333333333,2.08333333333333,2.02833333333333,2.08333333333333,54000.0000000001,0.0,1.0
1991-12-04,12.0,12.33,12.0,12.17,18000,2.0,2.055,2.0,2.02833333333333,108000,0.0,1.0
1991-12-05,11.67,12.17,11.67,11.83,21400,1.945,2.02833333333333,1.945,1.97166666666667,128400,0.0,1.0
1991-12-06,12.17,12.17,11.67,11.67,19400,2.02833333333333,2.02833333333333,1.945,1.945,116400,0.0,1.0
1991-12-09,12.0,12.17,11.67,12.17,36800,2.0,2.02833333333333,1.945,2.02833333333333,220800,0.0,1.0
1991-12-10,12.17,12.17,11.83,11.83,14700,2.02833333333333,2.02833333333333,1.97166666666667,1.97166666666667,88200.0000000001,0.0,1.0
1991-12-11,12.0,12.17,11.83,12.17,1267,2.0,2.02833333333333,1.97166666666667,2.02833333333333,7602,0.0,1.0
1991-12-12,12.17,12.17,11.83,11.83,467,2.02833333333333,2.02833333333333,1.97166666666667,1.97166666666667,2802,0.0,1.0
1991-12-13,12.33,12.5,11.83,11.83,28667,2.055,2.08333333333333,1.97166666666667,1.97166666666667,172002,0.0,1.0
1991-12-16,12.17,12.25,12.17,12.17,20667,2.02833333333333,2.04166666666667,2.02833333333333,2.02833333333333,124002,0.0,1.0
1991-12-17,12.17,12.17,12.17,12.17,2600,2.02833333333333,2.02833333333333,2.02833333333333,2.02833333333333,15600,0.0,1.0
1991-12-18,11.5,12.33,11.5,12.17,23867,1.91666666666667,2.055,1.91666666666667,2.02833333333333,143202,0.0,1.0
1991-12-19,11.33,11.33,11.17,11.17,46267,1.88833333333333,1.88833333333333,1.86166666666667,1.86166666666667,277602,0.0,1.0
1991-12-20,11.5,12.0,11.5,11.5,101667,1.91666666666667,2.0,1.91666666666667,1.91666666666667,610001.999999999,0.0,1.0
1991-12-23,11.58,11.58,11.5,11.5,1200,1.93,1.93,1.91666666666667,1.91666666666667,7200,0.0,1.0
1991-12-24,11.58,11.58,11.5,11.5,2600,1.93,1.93,1.91666666666667,1.91666666666667,15600,0.0,1.0
1991-12-26,11.67,12.17,11.5,11.5,49000,1.945,2.02833333333333,1.91666666666667,1.91666666666667,294000,0.0,1.0
1991-12-27,11.67,12.0,11.67,11.67,19000,1.945,2.0,1.945,1.945,114000,0.0,1.0
1991-12-30,11.67,12.0,11.67,12.0,4467,1.945,2.0,1.945,2.0,26802,0.0,1.0
1991-12-31,11.17,12.0,11.0,11.67,139600,1.86166666666667,2.0,1.83333333333333,1.945,837599.999999998,0.0,1.0
1992-01-02,10.92,11.17,10.83,11.17,94667,1.82,1.86166666666667,1.805,1.86166666666667,568002,0.0,1.0
1992-01-03,11.0,11.17,10.83,11.17,17467,1.83333333333333,1.86166666666667,1.805,1.86166666666667,104802,0.0,1.0
1992-01-06,11.0,11.33,11.0,11.0,12000,1.83333333333333,1.88833333333333,1.83333333333333,1.83333333333333,72000.0000000001,0.0,1.0
1992-01-07,11.33,11.33,11.0,11.33,130200,1.88833333333333,1.88833333333333,1.83333333333333,1.88833333333333,781200.000000001,0.0,1.0
1992-01-08,13.33,13.33,10.83,11.33,301600,2.22166666666667,2.22166666666667,1.805,1.88833333333333,1809600,0.0,1.0
1992-01-09,13.67,13.83,13.17,13.33,174600,2.27833333333333,2.305,2.195,2.22166666666667,1047600,0.0,1.0
1992-01-10,13.5,13.83,13.17,13.67,98467,2.25,2.305,2.195,2.27833333333333,590802,0.0,1.0
1992-01-13,13.83,14.0,13.5,13.83,56000,2.305,2.33333333333333,2.25,2.305,336000,0.0,1.0
1992-01-14,13.5,14.0,13.17,14.0,17667,2.25,2.33333333333333,2.195,2.33333333333333,106002,0.0,1.0
1992-01-15,13.5,13.5,13.0,13.5,14667,2.25,2.25,2.16666666666667,2.25,88002,0.0,1.0
1992-01-16,13.33,13.5,12.67,13.0,53000,2.22166666666667,2.25,2.11166666666667,2.16666666666667,318000,0.0,1.0
1992-01-17,13.17,13.5,13.0,13.0,15867,2.195,2.25,2.16666666666667,2.16666666666667,95202,0.0,1.0
1992-01-20,13.5,13.5,13.17,13.5,3067,2.25,2.25,2.195,2.25,18402,0.0,1.0
1992-01-21,13.0,13.5,13.0,13.17,15467,2.16666666666667,2.25,2.16666666666667,2.195,92801.9999999999,0.0,1.0
1992-01-22,13.83,13.83,12.83,12.83,57000,2.305,2.305,2.13833333333333,2.13833333333333,342000,0.0,1.0
1992-01-23,14.17,14.33,13.67,13.67,75067,2.36166666666667,2.38833333333333,2.27833333333333,2.27833333333333,450401.999999999,0.0,1.0
1992-01-24,14.0,14.33,13.83,13.83,70067,2.33333333333333,2.38833333333333,2.305,2.305,420402.000000001,0.0,1.0
1992-01-27,14.33,14.33,14.0,14.33,16267,2.38833333333333,2.38833333333333,2.33333333333333,2.38833333333333,97602.0000000001,0.0,1.0
1992-01-28,14.0,14.33,14.0,14.0,7667,2.33333333333333,2.38833333333333,2.33333333333333,2.33333333333333,46002.0000000001,0.0,1.0
1992-01-29,14.0,14.33,14.0,14.17,21800,2.33333333333333,2.38833333333333,2.33333333333333,2.36166666666667,130800,0.0,1.0
1992-01-30,14.33,14.5,14.0,14.0,34000,2.38833333333333,2.41666666666667,2.33333333333333,2.33333333333333,204000,0.0,1.0
1992-01-31,14.25,14.5,14.17,14.5,5467,2.375,2.41666666666667,2.36166666666667,2.41666666666667,32802,0.0,1.0
1992-02-03,14.17,14.67,14.17,14.17,6600,2.36166666666667,2.445,2.36166666666667,2.36166666666667,39599.9999999999,0.0,1.0
1992-02-04,14.17,14.67,14.17,14.17,17700,2.36166666666667,2.445,2.36166666666667,2.36166666666667,106200,0.0,1.0
1992-02-05,14.17,14.5,14.17,14.17,7400,2.36166666666667,2.41666666666667,2.36166666666667,2.36166666666667,44399.9999999999,0.0,1.0
1992-02-06,14.33,14.5,14.17,14.5,10400,2.38833333333333,2.41666666666667,2.36166666666667,2.41666666666667,62400.0000000001,0.0,1.0
1992-02-07,14.17,14.5,14.17,14.17,8800,2.36166666666667,2.41666666666667,2.36166666666667,2.36166666666667,52799.9999999999,0.0,1.0
1992-02-10,14.0,14.67,14.0,14.5,13000,2.33333333333333,2.445,2.33333333333333,2.41666666666667,78000.0000000001,0.0,1.0
1992-02-11,13.17,13.83,13.17,13.67,22667,2.195,2.305,2.195,2.27833333333333,136002,0.0,1.0
1992-02-12,13.0,13.08,12.83,12.83,9600,2.16666666666667,2.18,2.13833333333333,2.13833333333333,57599.9999999999,0.0,1.0
1992-02-13,13.25,13.33,13.0,13.0,51000,2.20833333333333,2.22166666666667,2.16666666666667,2.16666666666667,306000,0.0,1.0
1992-02-14,13.5,13.83,13.17,13.33,36400,2.25,2.305,2.195,2.22166666666667,218400,0.0,1.0
1992-02-18,14.17,14.17,13.5,13.83,24667,2.36166666666667,2.36166666666667,2.25,2.305,148002,0.0,1.0
1992-02-19,13.83,14.17,13.5,13.67,197400,2.305,2.36166666666667,2.25,2.27833333333333,1184400,0.0,1.0
1992-02-20,14.0,14.17,13.5,13.5,47700,2.33333333333333,2.36166666666667,2.25,2.25,286200,0.0,1.0
1992-02-21,13.83,13.83,13.67,13.83,9000,2.305,2.305,2.27833333333333,2.305,54000,0.0,1.0
1992-02-24,13.67,13.83,13.5,13.83,25400,2.27833333333333,2.305,2.25,2.305,152400,0.0,1.0
1992-02-25,13.67,14.0,13.5,13.67,6800,2.27833333333333,2.33333333333333,2.25,2.27833333333333,40800.0000000001,0.0,1.0
1992-02-26,14.33,14.58,13.5,13.5,46467,2.38833333333333,2.43,2.25,2.25,278802,0.0,1.0
1992-02-27,14.67,14.83,14.33,14.67,45467,2.445,2.47166666666667,2.38833333333333,2.445,272802,0.0,1.0
1992-02-28,14.33,14.67,14.33,14.67,8400,2.38833333333333,2.445,2.38833333333333,2.445,50400.0000000001,0.0,1.0
1992-03-02,14.67,14.83,14.33,14.5,1667,2.445,2.47166666666667,2.38833333333333,2.41666666666667,10002,0.0,1.0
1992-03-03,14.42,14.67,14.42,14.42,14400,2.40333333333333,2.445,2.40333333333333,2.40333333333333,86400.0000000001,0.0,1.0
1992-03-04,14.67,15.0,14.33,14.33,31600,2.445,2.5,2.38833333333333,2.38833333333333,189600,0.0,1.0
1992-03-05,14.83,15.0,14.5,14.67,40400,2.47166666666667,2.5,2.41666666666667,2.445,242400,0.0,1.0
1992-03-06,14.83,14.83,14.67,14.83,30200,2.47166666666667,2.47166666666667,2.445,2.47166666666667,181200,0.0,1.0
1992-03-09,14.75,14.83,14.67,14.67,12000,2.45833333333333,2.47166666666667,2.445,2.445,72000.0000000001,0.0,1.0
1992-03-10,14.83,14.83,14.67,14.67,46800,2.47166666666667,2.47166666666667,2.445,2.445,280800,0.0,1.0
1992-03-11,15.0,15.0,14.67,14.67,2600,2.5,2.5,2.445,2.445,15600,0.0,1.0
1992-03-12,14.83,15.0,14.67,15.0,10267,2.47166666666667,2.5,2.445,2.5,61601.9999999999,0.0,1.0
1992-03-13,15.0,15.17,14.67,15.0,14800,2.5,2.52833333333333,2.445,2.5,88800,0.0,1.0
1992-03-16,14.92,15.17,14.92,15.0,42867,2.48666666666667,2.52833333333333,2.48666666666667,2.5,257202,0.0,1.0
1992-03-17,15.67,15.67,14.83,15.17,91267,2.61166666666667,2.61166666666667,2.47166666666667,2.52833333333333,547601.999999999,0.0,1.0
1992-03-18,16.17,16.33,15.33,15.67,282667,2.695,2.72166666666667,2.555,2.61166666666667,1696002,0.0,1.0
1992-03-19,16.5,16.5,16.0,16.33,73667,2.75,2.75,2.66666666666667,2.72166666666667,442002,0.0,1.0
1992-03-20,16.5,16.83,16.33,16.5,44867,2.75,2.805,2.72166666666667,2.75,269202,0.0,1.0
1992-03-23,16.17,16.83,15.83,16.5,48000,2.695,2.805,2.63833333333333,2.75,288000,0.0,1.0
1992-03-24,16.33,16.33,16.0,16.33,7400,2.72166666666667,2.72166666666667,2.66666666666667,2.72166666666667,44399.9999999999,0.0,1.0
1992-03-25,16.5,16.67,16.0,16.33,36467,2.75,2.77833333333333,2.66666666666667,2.72166666666667,218802,0.0,1.0
1992-03-26,16.33,16.83,16.33,16.5,16667,2.72166666666667,2.805,2.72166666666667,2.75,100002,0.0,1.0
1992-03-27,14.67,16.67,14.67,16.33,55267,2.445,2.77833333333333,2.445,2.72166666666667,331602,0.0,1.0
1992-03-30,14.5,15.0,14.0,14.67,24067,2.41666666666667,2.5,2.33333333333333,2.445,144402,0.0,1.0
1992-03-31,13.75,14.5,13.33,14.0,52667,2.29166666666667,2.41666666666667,2.22166666666667,2.33333333333333,316002,0.0,1.0
1992-04-01,13.17,13.5,12.5,13.17,124667,2.195,2.25,2.08333333333333,2.195,748002,0.0,1.0
1992-04-02,13.0,13.33,12.75,12.83,42400,2.16666666666667,2.22166666666667,2.125,2.13833333333333,254400,0.0,1.0
1992-04-03,13.17,13.33,13.17,13.17,6467,2.195,2.22166666666667,2.195,2.195,38802,0.0,1.0
1992-04-06,13.33,13.33,13.17,13.17,24467,2.22166666666667,2.22166666666667,2.195,2.195,146802,0.0,1.0
1992-04-07,13.0,13.33,13.0,13.33,36600,2.16666666666667,2.22166666666667,2.16666666666667,2.22166666666667,219600,0.0,1.0
1992-04-08,13.0,13.17,12.67,12.67,79467,2.16666666666667,2.195,2.11166666666667,2.11166666666667,476801.999999999,0.0,1.0
1992-04-09,12.92,13.08,12.67,12.67,25467,2.15333333333333,2.18,2.11166666666667,2.11166666666667,152802,0.0,1.0
1992-04-10,13.5,13.83,13.17,13.17,70667,2.25,2.305,2.195,2.195,424002,0.0,1.0
1992-04-13,13.83,13.83,13.5,13.67,15400,2.305,2.305,2.25,2.27833333333333,92400,0.0,1.0
1992-04-14,13.5,14.0,13.5,13.83,11700,2.25,2.33333333333333,2.25,2.305,70200,0.0,1.0
1992-04-15,13.5,14.0,13.5,13.5,9400,2.25,2.33333333333333,2.25,2.25,56400,0.0,1.0
1992-04-16,13.67,14.17,13.67,14.17,64400,2.27833333333333,2.36166666666667,2.27833333333333,2.36166666666667,386400.000000001,0.0,1.0
1992-04-20,14.0,14.0,13.67,13.67,6000,2.33333333333333,2.33333333333333,2.27833333333333,2.27833333333333,36000.0000000001,0.0,1.0
1992-04-21,15.0,15.17,14.0,14.33,96800,2.5,2.52833333333333,2.33333333333333,2.38833333333333,580800,0.0,1.0
1992-04-22,15.17,15.42,14.83,14.83,29067,2.52833333333333,2.57,2.47166666666667,2.47166666666667,174402,0.0,1.0
1992-04-23,15.08,15.25,15.0,15.17,30800,2.51333333333333,2.54166666666667,2.5,2.52833333333333,184800,0.0,1.0
1992-04-24,15.33,15.33,14.83,14.83,7667,2.555,2.555,2.47166666666667,2.47166666666667,46002,0.0,1.0
1992-04-27,15.25,15.67,15.17,15.33,19667,2.54166666666667,2.61166666666667,2.52833333333333,2.555,118002,0.0,1.0
1992-04-28,15.83,16.17,15.17,15.17,91400,2.63833333333333,2.695,2.52833333333333,2.52833333333333,548400.000000001,0.0,1.0
1992-04-29,15.67,16.17,15.67,16.17,24267,2.61166666666667,2.695,2.61166666666667,2.695,145602,0.0,1.0
1992-04-30,15.17,15.67,15.17,15.67,20800,2.52833333333333,2.61166666666667,2.52833333333333,2.61166666666667,124800,0.0,1.0
1992-05-01,15.33,15.5,15.0,15.5,7067,2.555,2.58333333333333,2.5,2.58333333333333,42402,0.0,1.0
1992-05-04,15.0,15.5,14.83,15.0,30300,2.5,2.58333333333333,2.47166666666667,2.5,181800,0.0,1.0
1992-05-05,15.33,15.33,14.83,14.83,22400,2.555,2.555,2.47166666666667,2.47166666666667,134400,0.0,1.0
1992-05-06,15.5,15.67,15.17,15.5,62200,2.58333333333333,2.61166666666667,2.52833333333333,2.58333333333333,373200.000000001,0.0,1.0
1992-05-07,15.5,15.5,15.0,15.5,32200,2.58333333333333,2.58333333333333,2.5,2.58333333333333,193200,0.0,1.0
1992-05-08,15.83,16.5,15.0,15.0,39400,2.63833333333333,2.75,2.5,2.5,236400,0.0,1.0
1992-05-11,15.83,16.33,15.67,15.83,121867,2.63833333333333,2.72166666666667,2.61166666666667,2.63833333333333,731202.000000001,0.0,1.0
1992-05-12,15.5,16.17,15.5,16.17,13400,2.58333333333333,2.695,2.58333333333333,2.695,80400.0000000001,0.0,1.0
1992-05-13,15.33,15.67,15.33,15.5,14200,2.555,2.61166666666667,2.555,2.58333333333333,85200,0.0,1.0
1992-05-14,15.17,15.33,15.17,15.33,3000,2.52833333333333,2.555,2.52833333333333,2.555,18000,0.0,1.0
1992-05-15,14.83,15.17,14.83,14.83,1200,2.47166666666667,2.52833333333333,2.47166666666667,2.47166666666667,7199.99999999999,0.0,1.0
1992-05-18,14.5,15.17,14.5,14.67,9400,2.41666666666667,2.52833333333333,2.41666666666667,2.445,56399.9999999999,0.0,1.0
1992-05-19,14.67,15.0,14.5,14.5,2400,2.445,2.5,2.41666666666667,2.41666666666667,14400,0.0,1.0
1992-05-20,14.58,14.83,14.33,14.67,9800,2.43,2.47166666666667,2.38833333333333,2.445,58800,0.0,1.0
1992-05-21,14.83,14.83,14.5,14.75,20467,2.47166666666667,2.47166666666667,2.41666666666667,2.45833333333333,122802,0.0,1.0
1992-05-22,14.83,14.83,14.67,14.67,30400,2.47166666666667,2.47166666666667,2.445,2.445,182400,0.0,1.0
1992-05-26,14.67,14.83,14.5,14.83,90667,2.445,2.47166666666667,2.41666666666667,2.47166666666667,544002,0.0,1.0
1992-05-27,14.67,15.0,14.67,15.0,86667,2.445,2.5,2.445,2.5,520002,0.0,1.0
1992-05-28,14.83,14.83,14.67,14.67,2267,2.47166666666667,2.47166666666667,2.445,2.445,13602,0.0,1.0
1992-05-29,14.83,14.83,14.83,14.83,3300,2.47166666666667,2.47166666666667,2.47166666666667,2.47166666666667,19800,0.0,1.0
1992-06-01,14.83,14.83,14.83,14.83,4600,2.47166666666667,2.47166666666667,2.47166666666667,2.47166666666667,27600,0.0,1.0
1992-06-02,15.0,15.5,14.83,14.83,10400,2.5,2.58333333333333,2.47166666666667,2.47166666666667,62400,0.0,1.0
1992-06-03,15.5,15.5,14.83,14.83,4600,2.58333333333333,2.58333333333333,2.47166666666667,2.47166666666667,27600,0.0,1.0
1992-06-04,15.67,15.67,15.17,15.17,18267,2.61166666666667,2.61166666666667,2.52833333333333,2.52833333333333,109602,0.0,1.0
1992-06-05,15.83,15.83,15.33,15.67,25600,2.63833333333333,2.63833333333333,2.555,2.61166666666667,153600,0.0,1.0
1992-06-08,16.0,16.08,15.58,15.83,24467,2.66666666666667,2.68,2.59666666666667,2.63833333333333,146802,0.0,1.0
1992-06-09,16.0,16.17,15.83,16.17,31000,2.66666666666667,2.695,2.63833333333333,2.695,186000,0.0,1.0
1992-06-10,16.0,16.17,15.83,15.83,2200,2.66666666666667,2.695,2.63833333333333,2.63833333333333,13200,0.0,1.0
1992-06-11,15.5,15.83,15.33,15.83,11400,2.58333333333333,2.63833333333333,2.555,2.63833333333333,68400.0000000001,0.0,1.0
1992-06-12,15.33,15.33,15.17,15.33,45800,2.555,2.555,2.52833333333333,2.555,274800,0.0,1.0
1992-06-15,14.5,15.33,14.5,15.17,26800,2.41666666666667,2.555,2.41666666666667,2.52833333333333,160800,0.0,1.0
1992-06-16,13.92,14.5,13.67,14.5,58467,2.32,2.41666666666667,2.27833333333333,2.41666666666667,350802,0.0,1.0
1992-06-17,14.0,14.0,13.0,13.5,37800,2.33333333333333,2.33333333333333,2.16666666666667,2.25,226800,0.0,1.0
1992-06-18,13.67,14.0,13.5,13.67,29200,2.27833333333333,2.33333333333333,2.25,2.27833333333333,175200,0.0,1.0
1992-06-19,13.67,13.83,13.5,13.83,14200,2.27833333333333,2.305,2.25,2.305,85200.0000000001,0.0,1.0
1992-06-22,14.0,14.0,13.67,14.0,22200,2.33333333333333,2.33333333333333,2.27833333333333,2.33333333333333,133200,0.0,1.0
1992-06-23,13.83,14.17,13.5,14.17,57000,2.305,2.36166666666667,2.25,2.36166666666667,342000,0.0,1.0
1992-06-24,13.42,13.5,13.17,13.5,14200,2.23666666666667,2.25,2.195,2.25,85199.9999999999,0.0,1.0
1992-06-25,13.67,13.67,13.17,13.42,21600,2.27833333333333,2.27833333333333,2.195,2.23666666666667,129600,0.0,1.0
1992-06-26,13.75,13.75,13.33,13.33,16200,2.29166666666667,2.29166666666667,2.22166666666667,2.22166666666667,97199.9999999999,0.0,1.0
1992-06-29,13.75,13.75,13.33,13.5,7200,2.29166666666667,2.29166666666667,2.22166666666667,2.25,43199.9999999999,0.0,1.0
1992-06-30,13.58,13.83,13.33,13.33,12400,2.26333333333333,2.305,2.22166666666667,2.22166666666667,74400.0000000001,0.0,1.0
1992-07-01,13.5,13.67,13.33,13.67,18400,2.25,2.27833333333333,2.22166666666667,2.27833333333333,110400,0.0,1.0
1992-07-02,13.58,13.67,13.33,13.33,53800,2.26333333333333,2.27833333333333,2.22166666666667,2.22166666666667,322800,0.0,1.0
1992-07-06,13.0,13.67,12.67,13.67,29000,2.16666666666667,2.27833333333333,2.11166666666667,2.27833333333333,174000,0.0,1.0
1992-07-07,13.25,13.67,13.0,13.5,108467,2.20833333333333,2.27833333333333,2.16666666666667,2.25,650802.000000001,0.0,1.0
1992-07-08,14.5,14.5,13.0,13.5,96067,2.41666666666667,2.41666666666667,2.16666666666667,2.25,576401.999999999,0.0,1.0
1992-07-09,15.0,16.17,14.67,15.83,93000,2.5,2.695,2.445,2.63833333333333,558000,0.0,1.0
1992-07-10,14.67,15.33,14.5,15.33,25800,2.445,2.555,2.41666666666667,2.555,154800,0.0,1.0
1992-07-13,14.5,14.67,14.5,14.5,25000,2.41666666666667,2.445,2.41666666666667,2.41666666666667,150000,0.0,1.0
1992-07-14,14.5,14.5,14.5,14.5,200,2.41666666666667,2.41666666666667,2.41666666666667,2.41666666666667,1200,0.0,1.0
1992-07-15,14.5,14.67,14.5,14.67,467,2.41666666666667,2.445,2.41666666666667,2.445,2802,0.0,1.0
1992-07-16,14.5,14.83,14.5,14.83,13467,2.41666666666667,2.47166666666667,2.41666666666667,2.47166666666667,80801.9999999999,0.0,1.0
1992-07-17,14.33,14.5,14.33,14.5,5800,2.38833333333333,2.41666666666667,2.38833333333333,2.41666666666667,34800,0.0,1.0
1992-07-20,14.17,14.33,14.17,14.33,3667,2.36166666666667,2.38833333333333,2.36166666666667,2.38833333333333,22002,0.0,1.0
1992-07-21,14.67,14.67,14.17,14.17,50467,2.445,2.445,2.36166666666667,2.36166666666667,302802,0.0,1.0
1992-07-22,14.17,14.42,14.17,14.17,11667,2.36166666666667,2.40333333333333,2.36166666666667,2.36166666666667,70001.9999999999,0.0,1.0
1992-07-23,14.0,14.33,14.0,14.33,31200,2.33333333333333,2.38833333333333,2.33333333333333,2.38833333333333,187200,0.0,1.0
1992-07-24,14.17,14.33,13.83,14.33,7200,2.36166666666667,2.38833333333333,2.305,2.38833333333333,43199.9999999999,0.0,1.0
1992-07-27,13.67,13.83,13.67,13.83,10200,2.27833333333333,2.305,2.27833333333333,2.305,61200.0000000001,0.0,1.0
1992-07-28,13.67,13.67,13.67,13.67,2667,2.27833333333333,2.27833333333333,2.27833333333333,2.27833333333333,16002,0.0,1.0
1992-07-29,14.0,14.17,13.83,14.0,77600,2.33333333333333,2.36166666666667,2.305,2.33333333333333,465600.000000001,0.0,1.0
1992-07-30,14.92,15.0,13.67,13.67,35867,2.48666666666667,2.5,2.27833333333333,2.27833333333333,215202,0.0,1.0
1992-07-31,15.33,15.5,14.5,14.5,35400,2.555,2.58333333333333,2.41666666666667,2.41666666666667,212400,0.0,1.0
1992-08-03,15.17,15.5,15.17,15.5,55400,2.52833333333333,2.58333333333333,2.52833333333333,2.58333333333333,332400,0.0,1.0
1992-08-04,15.58,15.67,15.33,15.33,32800,2.59666666666667,2.61166666666667,2.555,2.555,196800,0.0,1.0
1992-08-05,15.67,15.83,15.33,15.33,37400,2.61166666666667,2.63833333333333,2.555,2.555,224400,0.0,1.0
1992-08-06,15.33,15.58,15.33,15.33,56600,2.555,2.59666666666667,2.555,2.555,339600,0.0,1.0
1992-08-07,15.5,15.67,15.33,15.33,9600,2.58333333333333,2.61166666666667,2.555,2.555,57600.0000000001,0.0,1.0
1992-08-10,15.33,15.42,15.17,15.33,6000,2.555,2.57,2.52833333333333,2.555,36000,0.0,1.0
1992-08-11,15.67,15.83,15.0,15.0,30800,2.61166666666667,2.63833333333333,2.5,2.5,184800,0.0,1.0
1992-08-12,15.83,16.17,15.83,15.83,21267,2.63833333333333,2.695,2.63833333333333,2.63833333333333,127602,0.0,1.0
1992-08-13,15.58,16.0,15.58,15.83,36867,2.59666666666667,2.66666666666667,2.59666666666667,2.63833333333333,221202,0.0,1.0
1992-08-14,15.58,15.58,15.33,15.33,1667,2.59666666666667,2.59666666666667,2.555,2.555,10002,0.0,1.0
1992-08-17,15.67,15.83,15.58,15.58,11200,2.61166666666667,2.63833333333333,2.59666666666667,2.59666666666667,67199.9999999999,0.0,1.0
1992-08-18,15.5,15.58,15.5,15.58,667,2.58333333333333,2.59666666666667,2.58333333333333,2.59666666666667,4002.00000000001,0.0,1.0
1992-08-19,15.25,15.67,15.17,15.67,20200,2.54166666666667,2.61166666666667,2.52833333333333,2.61166666666667,121200,0.0,1.0
1992-08-20,15.17,15.33,14.83,14.83,46400,2.52833333333333,2.555,2.47166666666667,2.47166666666667,278400,0.0,1.0
1992-08-21,15.08,15.08,14.67,15.0,7867,2.51333333333333,2.51333333333333,2.445,2.5,47202.0000000001,0.0,1.0
1992-08-24,14.83,14.83,14.83,14.83,2600,2.47166666666667,2.47166666666667,2.47166666666667,2.47166666666667,15600,0.0,1.0
1992-08-25,14.67,14.92,14.5,14.67,78600,2.445,2.48666666666667,2.41666666666667,2.445,471600,0.0,1.0
1992-08-26,14.58,14.83,14.5,14.5,2067,2.43,2.47166666666667,2.41666666666667,2.41666666666667,12402,0.0,1.0
1992-08-27,14.5,14.75,14.5,14.75,2000,2.41666666666667,2.45833333333333,2.41666666666667,2.45833333333333,12000,0.0,1.0
1992-08-28,14.5,14.5,14.5,14.5,1000,2.41666666666667,2.41666666666667,2.41666666666667,2.41666666666667,5999.99999999999,0.0,1.0
1992-08-31,14.67,14.83,14.5,14.5,46267,2.445,2.47166666666667,2.41666666666667,2.41666666666667,277602,0.0,1.0
1992-09-01,14.5,14.5,14.5,14.5,1267,2.41666666666667,2.41666666666667,2.41666666666667,2.41666666666667,7601.99999999999,0.0,1.0
1992-09-02,15.0,15.0,14.67,14.83,34000,2.5,2.5,2.445,2.47166666666667,204000,0.0,1.0
1992-09-03,14.67,15.17,14.42,15.17,13067,2.445,2.52833333333333,2.40333333333333,2.52833333333333,78402,0.0,1.0
1992-09-04,14.5,14.67,14.17,14.67,2667,2.41666666666667,2.445,2.36166666666667,2.445,16002,0.0,1.0
1992-09-08,14.17,14.67,13.67,14.67,17200,2.36166666666667,2.445,2.27833333333333,2.445,103200,0.0,1.0
1992-09-09,14.17,14.17,13.67,14.17,5000,2.36166666666667,2.36166666666667,2.27833333333333,2.36166666666667,30000,0.0,1.0
1992-09-10,14.08,14.33,13.67,13.67,12800,2.34666666666667,2.38833333333333,2.27833333333333,2.27833333333333,76799.9999999999,0.0,1.0
1992-09-11,14.33,14.33,14.0,14.0,23800,2.38833333333333,2.38833333333333,2.33333333333333,2.33333333333333,142800,0.0,1.0
1992-09-14,14.33,14.67,14.17,14.67,8400,2.38833333333333,2.445,2.36166666666667,2.445,50400.0000000001,0.0,1.0
1992-09-15,14.33,14.33,14.0,14.33,10067,2.38833333333333,2.38833333333333,2.33333333333333,2.38833333333333,60402.0000000001,0.0,1.0
1992-09-16,13.83,14.17,13.83,14.0,1800,2.305,2.36166666666667,2.305,2.33333333333333,10800,0.0,1.0
1992-09-17,14.42,14.5,13.83,13.83,30200,2.40333333333333,2.41666666666667,2.305,2.305,181200,0.0,1.0
1992-09-18,14.5,14.5,14.17,14.42,13267,2.41666666666667,2.41666666666667,2.36166666666667,2.40333333333333,79601.9999999999,0.0,1.0
1992-09-21,14.67,14.67,14.17,14.17,15600,2.445,2.445,2.36166666666667,2.36166666666667,93600,0.0,1.0
1992-09-22,14.17,14.67,14.17,14.67,8600,2.36166666666667,2.445,2.36166666666667,2.445,51599.9999999999,0.0,1.0
1992-09-23,14.75,14.83,14.33,14.42,77000,2.45833333333333,2.47166666666667,2.38833333333333,2.40333333333333,462000.000000001,0.0,1.0
1992-09-24,14.83,14.83,14.83,14.83,1000,2.47166666666667,2.47166666666667,2.47166666666667,2.47166666666667,5999.99999999999,0.0,1.0
1992-09-25,14.5,14.83,14.5,14.83,2467,2.41666666666667,2.47166666666667,2.41666666666667,2.47166666666667,14802,0.0,1.0
1992-09-28,14.67,14.83,14.67,14.83,37800,2.445,2.47166666666667,2.445,2.47166666666667,226800,0.0,1.0
1992-09-29,14.42,14.83,14.17,14.83,53267,2.40333333333333,2.47166666666667,2.36166666666667,2.47166666666667,319602,0.0,1.0
1992-09-30,14.5,14.67,14.0,14.67,59400,2.41666666666667,2.445,2.33333333333333,2.445,356399.999999999,0.0,1.0
1992-10-01,14.5,14.5,14.0,14.5,3867,2.41666666666667,2.41666666666667,2.33333333333333,2.41666666666667,23202,0.0,1.0
1992-10-02,13.88,14.25,13.75,14.0,2200,3.47,3.5625,3.4375,3.5,8800,0.0,1.0
1992-10-05,13.75,14.0,13.5,13.75,12500,3.4375,3.5,3.375,3.4375,50000,0.0,1.0
1992-10-06,13.5,14.0,13.5,13.75,21400,3.375,3.5,3.375,3.4375,85600,0.0,1.0
1992-10-07,13.5,13.88,13.5,13.88,5000,3.375,3.47,3.375,3.47,20000,0.0,1.0
1992-10-08,13.88,14.0,13.25,13.5,46900,3.47,3.5,3.3125,3.375,187600,0.0,1.0
1992-10-09,14.13,14.25,13.75,14.25,41400,3.5325,3.5625,3.4375,3.5625,165600,0.0,1.0
1992-10-12,14.5,14.5,14.0,14.25,82600,3.625,3.625,3.5,3.5625,330400,0.0,1.0
1992-10-13,14.63,14.75,14.5,14.75,14700,3.6575,3.6875,3.625,3.6875,58800,0.0,1.0
1992-10-14,14.5,14.75,14.38,14.75,8300,3.625,3.6875,3.595,3.6875,33200,0.0,1.0
1992-10-15,14.75,14.75,14.25,14.63,58900,3.6875,3.6875,3.5625,3.6575,235600,0.0,1.0
1992-10-16,15.0,15.0,14.5,15.0,5200,3.75,3.75,3.625,3.75,20800,0.0,1.0
1992-10-19,14.5,15.0,14.5,15.0,10700,3.625,3.75,3.625,3.75,42800,0.0,1.0
1992-10-20,14.63,15.0,14.5,15.0,14800,3.6575,3.75,3.625,3.75,59200,0.0,1.0
1992-10-21,15.0,15.0,14.63,14.63,168900,3.75,3.75,3.6575,3.6575,675600,0.0,1.0
1992-10-22,15.0,15.0,14.75,15.0,6200,3.75,3.75,3.6875,3.75,24800,0.0,1.0
1992-10-23,14.88,15.0,14.75,14.88,28700,3.72,3.75,3.6875,3.72,114800,0.0,1.0
1992-10-26,14.63,15.0,14.5,14.75,24100,3.6575,3.75,3.625,3.6875,96400,0.0,1.0
1992-10-27,14.5,15.0,14.5,14.5,6700,3.625,3.75,3.625,3.625,26800,0.0,1.0
1992-10-28,14.38,15.0,14.25,14.5,25200,3.595,3.75,3.5625,3.625,100800,0.0,1.0
1992-10-29,15.0,15.0,14.38,14.38,62300,3.75,3.75,3.595,3.595,249200,0.0,1.0
1992-10-30,15.5,15.5,14.75,14.75,18200,3.875,3.875,3.6875,3.6875,72800,0.0,1.0
1992-11-02,16.0,16.25,15.38,15.5,49200,4.0,4.0625,3.845,3.875,196800,0.0,1.0
1992-11-03,16.25,16.25,15.75,15.75,3600,4.0625,4.0625,3.9375,3.9375,14400,0.0,1.0
1992-11-04,16.25,16.25,15.75,16.25,15800,4.0625,4.0625,3.9375,4.0625,63200,0.0,1.0
1992-11-05,16.13,16.25,15.75,15.88,16300,4.0325,4.0625,3.9375,3.97,65200,0.0,1.0
1992-11-06,17.25,17.25,15.75,16.25,176300,4.3125,4.3125,3.9375,4.0625,705200,0.0,1.0
1992-11-09,18.25,18.5,17.0,17.5,154900,4.5625,4.625,4.25,4.375,619600,0.0,1.0
1992-11-10,18.75,19.25,18.25,18.5,264000,4.6875,4.8125,4.5625,4.625,1056000,0.0,1.0
1992-11-11,19.38,19.5,18.75,19.13,497900,4.845,4.875,4.6875,4.7825,1991600,0.0,1.0
1992-11-12,19.0,19.5,19.0,19.5,97200,4.75,4.875,4.75,4.875,388800,0.0,1.0
1992-11-13,18.75,19.25,18.5,19.0,103000,4.6875,4.8125,4.625,4.75,412000,0.0,1.0
1992-11-16,18.63,18.75,18.25,18.25,15300,4.6575,4.6875,4.5625,4.5625,61200,0.0,1.0
1992-11-17,18.25,18.75,18.25,18.25,25600,4.5625,4.6875,4.5625,4.5625,102400,0.0,1.0
1992-11-18,18.25,18.5,17.75,18.25,52000,4.5625,4.625,4.4375,4.5625,208000,0.0,1.0
1992-11-19,18.75,19.25,18.25,18.25,129300,4.6875,4.8125,4.5625,4.5625,517200,0.0,1.0
1992-11-20,19.13,19.5,18.75,19.25,110200,4.7825,4.875,4.6875,4.8125,440800,0.0,1.0
1992-11-23,19.25,19.25,18.75,19.25,18800,4.8125,4.8125,4.6875,4.8125,75200,0.0,1.0
1992-11-24,19.0,19.25,18.25,19.25,405400,4.75,4.8125,4.5625,4.8125,1621600,0.0,1.0
1992-11-25,18.5,19.0,18.5,18.5,2800,4.625,4.75,4.625,4.625,11200,0.0,1.0
1992-11-27,18.63,19.0,18.5,18.5,4000,4.6575,4.75,4.625,4.625,16000,0.0,1.0
1992-11-30,18.25,18.5,17.75,18.5,18600,4.5625,4.625,4.4375,4.625,74400,0.0,1.0
1992-12-01,18.25,18.25,17.75,17.75,38200,4.5625,4.5625,4.4375,4.4375,152800,0.0,1.0
1992-12-02,16.75,17.75,16.75,17.5,263800,4.1875,4.4375,4.1875,4.375,1055200,0.0,1.0
1992-12-03,15.88,17.0,15.75,16.75,453400,3.97,4.25,3.9375,4.1875,1813600,0.0,1.0
1992-12-04,16.0,16.5,15.75,15.75,173700,4.0,4.125,3.9375,3.9375,694800,0.0,1.0
1992-12-07,16.0,16.25,15.5,16.0,200000,4.0,4.0625,3.875,4.0,800000,0.0,1.0
1992-12-08,16.0,16.25,15.75,16.0,95400,4.0,4.0625,3.9375,4.0,381600,0.0,1.0
1992-12-09,16.0,16.0,15.75,16.0,41600,4.0,4.0,3.9375,4.0,166400,0.0,1.0
1992-12-10,16.25,17.0,15.75,16.25,89000,4.0625,4.25,3.9375,4.0625,356000,0.0,1.0
1992-12-11,16.25,16.75,16.25,16.25,6100,4.0625,4.1875,4.0625,4.0625,24400,0.0,1.0
1992-12-14,16.88,17.0,16.63,16.75,25000,4.22,4.25,4.1575,4.1875,100000,0.0,1.0
1992-12-15,16.5,17.13,16.5,17.13,55700,4.125,4.2825,4.125,4.2825,222800,0.0,1.0
1992-12-16,16.75,17.0,16.5,16.63,25600,4.1875,4.25,4.125,4.1575,102400,0.0,1.0
1992-12-17,17.0,17.0,16.5,16.75,18400,4.25,4.25,4.125,4.1875,73600,0.0,1.0
1992-12-18,17.25,17.25,16.75,17.25,20200,4.3125,4.3125,4.1875,4.3125,80800,0.0,1.0
1992-12-21,17.25,17.5,17.0,17.0,89700,4.3125,4.375,4.25,4.25,358800,0.0,1.0
1992-12-22,17.0,17.5,17.0,17.25,14600,4.25,4.375,4.25,4.3125,58400,0.0,1.0
1992-12-23,17.0,17.5,17.0,17.0,39900,4.25,4.375,4.25,4.25,159600,0.0,1.0
1992-12-24,17.0,17.5,16.75,17.5,60600,4.25,4.375,4.1875,4.375,242400,0.0,1.0
1992-12-28,17.25,17.25,16.75,17.13,5900,4.3125,4.3125,4.1875,4.2825,23600,0.0,1.0
1992-12-29,17.25,17.25,16.75,17.25,26300,4.3125,4.3125,4.1875,4.3125,105200,0.0,1.0
1992-12-30,17.25,17.25,16.75,17.25,40300,4.3125,4.3125,4.1875,4.3125,161200,0.0,1.0
1992-12-31,17.5,17.5,16.75,16.75,18300,4.375,4.375,4.1875,4.1875,73200,0.0,1.0
1993-01-04,17.75,17.75,17.25,17.5,28200,4.4375,4.4375,4.3125,4.375,112800,0.0,1.0
1993-01-05,17.5,18.25,17.5,18.25,34600,4.375,4.5625,4.375,4.5625,138400,0.0,1.0
1993-01-06,17.5,17.5,17.0,17.0,12600,4.375,4.375,4.25,4.25,50400,0.0,1.0
1993-01-07,16.75,17.5,16.5,17.13,235800,4.1875,4.375,4.125,4.2825,943200,0.0,1.0
1993-01-08,17.0,17.25,16.5,17.25,33700,4.25,4.3125,4.125,4.3125,134800,0.0,1.0
1993-01-11,16.88,17.0,16.75,17.0,35700,4.22,4.25,4.1875,4.25,142800,0.0,1.0
1993-01-12,16.5,17.0,15.88,17.0,79700,4.125,4.25,3.97,4.25,318800,0.0,1.0
1993-01-13,16.25,16.25,15.75,15.75,34100,4.0625,4.0625,3.9375,3.9375,136400,0.0,1.0
1993-01-14,16.25,16.25,15.75,15.75,16700,4.0625,4.0625,3.9375,3.9375,66800,0.0,1.0
1993-01-15,16.88,17.25,16.0,16.25,15100,4.22,4.3125,4.0,4.0625,60400,0.0,1.0
1993-01-18,16.75,17.25,16.5,16.75,14400,4.1875,4.3125,4.125,4.1875,57600,0.0,1.0
1993-01-19,17.0,17.25,16.75,17.0,39600,4.25,4.3125,4.1875,4.25,158400,0.0,1.0
1993-01-20,17.5,17.5,17.0,17.25,47900,4.375,4.375,4.25,4.3125,191600,0.0,1.0
1993-01-21,17.0,17.5,17.0,17.0,47100,4.25,4.375,4.25,4.25,188400,0.0,1.0
1993-01-22,17.75,17.75,17.0,17.5,5800,4.4375,4.4375,4.25,4.375,23200,0.0,1.0
1993-01-25,17.75,18.0,17.25,17.25,33500,4.4375,4.5,4.3125,4.3125,134000,0.0,1.0
1993-01-26,18.5,19.0,18.0,18.0,91400,4.625,4.75,4.5,4.5,365600,0.0,1.0
1993-01-27,18.63,18.75,18.25,18.5,21600,4.6575,4.6875,4.5625,4.625,86400,0.0,1.0
1993-01-28,18.75,19.25,18.25,18.75,40500,4.6875,4.8125,4.5625,4.6875,162000,0.0,1.0
1993-01-29,18.5,18.75,18.5,18.63,65400,4.625,4.6875,4.625,4.6575,261600,0.0,1.0
1993-02-01,18.5,18.75,18.5,18.5,25600,4.625,4.6875,4.625,4.625,102400,0.0,1.0
1993-02-02,18.5,19.0,18.5,18.5,41600,4.625,4.75,4.625,4.625,166400,0.0,1.0
1993-02-03,19.0,19.0,18.5,19.0,47200,4.75,4.75,4.625,4.75,188800,0.0,1.0
1993-02-04,18.75,19.0,18.5,18.5,17100,4.6875,4.75,4.625,4.625,68400,0.0,1.0
1993-02-05,17.75,18.5,17.5,18.0,25000,4.4375,4.625,4.375,4.5,100000,0.0,1.0
1993-02-08,17.75,17.88,17.5,17.5,24400,4.4375,4.47,4.375,4.375,97600,0.0,1.0
1993-02-09,17.5,17.75,17.38,17.38,18600,4.375,4.4375,4.345,4.345,74400,0.0,1.0
1993-02-10,17.0,17.75,17.0,17.5,24600,4.25,4.4375,4.25,4.375,98400,0.0,1.0
1993-02-11,17.5,17.75,17.0,17.5,41500,4.375,4.4375,4.25,4.375,166000,0.0,1.0
1993-02-12,17.75,18.0,17.38,17.5,89300,4.4375,4.5,4.345,4.375,357200,0.0,1.0
1993-02-16,17.0,18.0,17.0,17.5,23100,4.25,4.5,4.25,4.375,92400,0.0,1.0
1993-02-17,16.63,17.5,16.5,17.0,31900,4.1575,4.375,4.125,4.25,127600,0.0,1.0
1993-02-18,17.0,17.5,17.0,17.25,5100,4.25,4.375,4.25,4.3125,20400,0.0,1.0
1993-02-19,17.25,17.5,17.0,17.5,9000,4.3125,4.375,4.25,4.375,36000,0.0,1.0
1993-02-22,17.5,17.5,17.0,17.5,3200,4.375,4.375,4.25,4.375,12800,0.0,1.0
1993-02-23,17.0,17.5,16.5,17.0,29000,4.25,4.375,4.125,4.25,116000,0.0,1.0
1993-02-24,16.75,17.0,16.38,16.5,19000,4.1875,4.25,4.095,4.125,76000,0.0,1.0
1993-02-25,16.63,17.0,16.38,17.0,10500,4.1575,4.25,4.095,4.25,42000,0.0,1.0
1993-02-26,16.75,16.75,16.38,16.75,5400,4.1875,4.1875,4.095,4.1875,21600,0.0,1.0
1993-03-01,16.5,16.75,16.38,16.75,44600,4.125,4.1875,4.095,4.1875,178400,0.0,1.0
1993-03-02,17.0,17.0,16.75,17.0,52300,4.25,4.25,4.1875,4.25,209200,0.0,1.0
1993-03-03,17.75,17.75,17.0,17.0,5100,4.4375,4.4375,4.25,4.25,20400,0.0,1.0
1993-03-04,17.5,17.5,17.0,17.38,4500,4.375,4.375,4.25,4.345,18000,0.0,1.0
1993-03-05,17.25,17.5,17.0,17.0,5800,4.3125,4.375,4.25,4.25,23200,0.0,1.0
1993-03-08,17.0,17.25,17.0,17.25,1700,4.25,4.3125,4.25,4.3125,6800,0.0,1.0
1993-03-09,17.25,17.25,16.75,16.75,41000,4.3125,4.3125,4.1875,4.1875,164000,0.0,1.0
1993-03-10,17.0,17.0,17.0,17.0,1000,4.25,4.25,4.25,4.25,4000,0.0,1.0
1993-03-11,16.13,17.0,16.13,16.75,28400,4.0325,4.25,4.0325,4.1875,113600,0.0,1.0
1993-03-12,16.13,16.5,16.0,16.25,81800,4.0325,4.125,4.0,4.0625,327200,0.0,1.0
1993-03-15,17.0,17.5,16.38,16.75,69900,4.25,4.375,4.095,4.1875,279600,0.0,1.0
1993-03-16,16.88,17.25,16.75,17.0,94700,4.22,4.3125,4.1875,4.25,378800,0.0,1.0
1993-03-17,16.75,17.25,16.75,16.75,51900,4.1875,4.3125,4.1875,4.1875,207600,0.0,1.0
1993-03-18,17.25,17.25,17.0,17.25,146800,4.3125,4.3125,4.25,4.3125,587200,0.0,1.0
1993-03-19,17.0,17.5,17.0,17.5,14400,4.25,4.375,4.25,4.375,57600,0.0,1.0
1993-03-22,17.25,17.5,17.0,17.5,5000,4.3125,4.375,4.25,4.375,20000,0.0,1.0
1993-03-23,17.5,17.5,16.75,16.75,3500,4.375,4.375,4.1875,4.1875,14000,0.0,1.0
1993-03-24,17.5,17.5,17.0,17.0,15600,4.375,4.375,4.25,4.25,62400,0.0,1.0
1993-03-25,17.13,17.75,17.0,17.5,12100,4.2825,4.4375,4.25,4.375,48400,0.0,1.0
1993-03-26,17.25,17.25,17.0,17.0,1800,4.3125,4.3125,4.25,4.25,7200,0.0,1.0
1993-03-29,17.25,17.25,17.0,17.0,12900,4.3125,4.3125,4.25,4.25,51600,0.0,1.0
1993-03-30,17.25,17.25,17.25,17.25,1500,4.3125,4.3125,4.3125,4.3125,6000,0.0,1.0
1993-03-31,17.75,18.0,17.0,17.0,61400,4.4375,4.5,4.25,4.25,245600,0.0,1.0
1993-04-01,17.75,17.75,17.75,17.75,12900,4.4375,4.4375,4.4375,4.4375,51600,0.0,1.0
1993-04-02,18.0,18.0,17.75,17.75,13900,4.5,4.5,4.4375,4.4375,55600,0.0,1.0
1993-04-05,18.0,18.0,17.75,17.75,5800,4.5,4.5,4.4375,4.4375,23200,0.0,1.0
1993-04-06,17.75,17.75,17.75,17.75,2300,4.4375,4.4375,4.4375,4.4375,9200,0.0,1.0
1993-04-07,17.75,18.0,17.75,17.75,22100,4.4375,4.5,4.4375,4.4375,88400,0.0,1.0
1993-04-08,17.75,18.25,17.75,17.75,80400,4.4375,4.5625,4.4375,4.4375,321600,0.0,1.0
1993-04-12,17.75,18.25,17.75,18.25,800,4.4375,4.5625,4.4375,4.5625,3200,0.0,1.0
1993-04-13,18.0,18.25,17.75,17.75,17400,4.5,4.5625,4.4375,4.4375,69600,0.0,1.0
1993-04-14,18.0,18.13,17.75,17.75,11400,4.5,4.5325,4.4375,4.4375,45600,0.0,1.0
1993-04-15,18.0,18.0,18.0,18.0,11100,4.5,4.5,4.5,4.5,44400,0.0,1.0
1993-04-16,18.0,18.25,18.0,18.0,12400,4.5,4.5625,4.5,4.5,49600,0.0,1.0
1993-04-19,18.25,18.25,18.0,18.0,47100,4.5625,4.5625,4.5,4.5,188400,0.0,1.0
1993-04-20,18.25,18.5,18.0,18.25,24800,4.5625,4.625,4.5,4.5625,99200,0.0,1.0
1993-04-21,18.0,18.5,18.0,18.5,17200,4.5,4.625,4.5,4.625,68800,0.0,1.0
1993-04-22,18.0,18.13,17.75,18.0,39900,4.5,4.5325,4.4375,4.5,159600,0.0,1.0
1993-04-23,18.0,18.5,18.0,18.13,10000,4.5,4.625,4.5,4.5325,40000,0.0,1.0
1993-04-26,17.5,18.25,17.5,17.75,32800,4.375,4.5625,4.375,4.4375,131200,0.0,1.0
1993-04-27,17.0,17.75,17.0,17.5,4000,4.25,4.4375,4.25,4.375,16000,0.0,1.0
1993-04-28,17.0,17.0,17.0,17.0,1900,4.25,4.25,4.25,4.25,7600,0.0,1.0
1993-04-29,17.5,17.75,17.0,17.0,26400,4.375,4.4375,4.25,4.25,105600,0.0,1.0
1993-04-30,17.5,17.5,17.5,17.5,800,4.375,4.375,4.375,4.375,3200,0.0,1.0
1993-05-03,17.0,17.5,17.0,17.5,2000,4.25,4.375,4.25,4.375,8000,0.0,1.0
1993-05-04,17.0,17.5,16.75,17.5,17300,4.25,4.375,4.1875,4.375,69200,0.0,1.0
1993-05-05,18.0,18.25,17.38,17.5,15900,4.5,4.5625,4.345,4.375,63600,0.0,1.0
1993-05-06,17.5,18.0,17.5,17.5,2000,4.375,4.5,4.375,4.375,8000,0.0,1.0
1993-05-07,18.25,18.5,17.5,17.5,49000,4.5625,4.625,4.375,4.375,196000,0.0,1.0
1993-05-10,18.25,19.0,18.25,18.5,49700,4.5625,4.75,4.5625,4.625,198800,0.0,1.0
1993-05-11,19.0,19.0,18.25,18.25,60700,4.75,4.75,4.5625,4.5625,242800,0.0,1.0
1993-05-12,18.63,19.25,18.5,19.0,46800,4.6575,4.8125,4.625,4.75,187200,0.0,1.0
1993-05-13,18.88,19.25,18.75,19.25,68100,4.72,4.8125,4.6875,4.8125,272400,0.0,1.0
1993-05-14,20.25,20.25,18.75,18.75,87800,5.0625,5.0625,4.6875,4.6875,351200,0.0,1.0
1993-05-17,19.75,19.75,19.0,19.75,86400,4.9375,4.9375,4.75,4.9375,345600,0.0,1.0
1993-05-18,20.5,20.75,19.5,19.75,113300,5.125,5.1875,4.875,4.9375,453200,0.0,1.0
1993-05-19,20.75,20.75,19.75,20.5,271500,5.1875,5.1875,4.9375,5.125,1086000,0.0,1.0
1993-05-20,20.75,20.75,20.25,20.75,40300,5.1875,5.1875,5.0625,5.1875,161200,0.0,1.0
1993-05-21,20.63,20.75,20.25,20.25,32900,5.1575,5.1875,5.0625,5.0625,131600,0.0,1.0
1993-05-24,20.25,20.75,20.0,20.75,24100,5.0625,5.1875,5.0,5.1875,96400,0.0,1.0
1993-05-25,20.5,20.75,20.25,20.25,84300,5.125,5.1875,5.0625,5.0625,337200,0.0,1.0
1993-05-26,20.38,20.75,20.0,20.5,28900,5.095,5.1875,5.0,5.125,115600,0.0,1.0
1993-05-27,20.5,20.75,20.25,20.75,18900,5.125,5.1875,5.0625,5.1875,75600,0.0,1.0
1993-05-28,19.88,20.5,19.75,20.5,1700,4.97,5.125,4.9375,5.125,6800,0.0,1.0
1993-06-01,20.0,20.5,19.75,20.25,46900,5.0,5.125,4.9375,5.0625,187600,0.0,1.0
1993-06-02,20.5,20.5,20.0,20.0,3900,5.125,5.125,5.0,5.0,15600,0.0,1.0
1993-06-03,20.25,20.5,19.75,20.0,72400,5.0625,5.125,4.9375,5.0,289600,0.0,1.0
1993-06-04,19.38,20.25,19.25,19.88,96600,4.845,5.0625,4.8125,4.97,386400,0.0,1.0
1993-06-07,19.5,20.0,19.25,19.25,19900,4.875,5.0,4.8125,4.8125,79600,0.0,1.0
1993-06-08,19.75,19.75,19.25,19.25,28800,4.9375,4.9375,4.8125,4.8125,115200,0.0,1.0
1993-06-09,19.75,19.75,19.25,19.75,94300,4.9375,4.9375,4.8125,4.9375,377200,0.0,1.0
1993-06-10,19.5,19.75,19.25,19.75,90200,4.875,4.9375,4.8125,4.9375,360800,0.0,1.0
1993-06-11,19.25,19.75,19.25,19.75,15700,4.8125,4.9375,4.8125,4.9375,62800,0.0,1.0
1993-06-14,19.75,19.75,19.25,19.25,28000,4.9375,4.9375,4.8125,4.8125,112000,0.0,1.0
1993-06-15,20.13,20.25,19.25,19.25,41200,5.0325,5.0625,4.8125,4.8125,164800,0.0,1.0
1993-06-16,20.75,20.75,20.0,20.0,87900,5.1875,5.1875,5.0,5.0,351600,0.0,1.0
1993-06-17,20.5,20.5,20.0,20.5,31500,5.125,5.125,5.0,5.125,126000,0.0,1.0
1993-06-18,19.75,20.5,19.5,20.5,57900,4.9375,5.125,4.875,5.125,231600,0.0,1.0
1993-06-21,19.75,20.25,19.75,19.75,29400,4.9375,5.0625,4.9375,4.9375,117600,0.0,1.0
1993-06-22,19.5,20.25,19.5,19.75,47800,4.875,5.0625,4.875,4.9375,191200,0.0,1.0
1993-06-23,19.5,20.0,19.0,20.0,73200,4.875,5.0,4.75,5.0,292800,0.0,1.0
1993-06-24,18.63,19.25,18.5,19.25,16600,4.6575,4.8125,4.625,4.8125,66400,0.0,1.0
1993-06-25,18.75,19.25,18.5,19.0,58200,4.6875,4.8125,4.625,4.75,232800,0.0,1.0
1993-06-28,19.25,19.25,18.5,18.5,18000,4.8125,4.8125,4.625,4.625,72000,0.0,1.0
1993-06-29,19.0,19.25,18.75,18.75,14200,4.75,4.8125,4.6875,4.6875,56800,0.0,1.0
1993-06-30,19.25,19.25,18.75,19.25,4200,4.8125,4.8125,4.6875,4.8125,16800,0.0,1.0
1993-07-01,19.75,19.75,18.75,18.75,138600,4.9375,4.9375,4.6875,4.6875,554400,0.0,1.0
1993-07-02,19.63,19.75,19.25,19.5,34000,4.9075,4.9375,4.8125,4.875,136000,0.0,1.0
1993-07-06,18.75,19.75,18.75,19.75,47400,4.6875,4.9375,4.6875,4.9375,189600,0.0,1.0
1993-07-07,18.5,19.0,18.5,18.88,34700,4.625,4.75,4.625,4.72,138800,0.0,1.0
1993-07-08,15.25,18.25,15.0,18.0,332000,3.8125,4.5625,3.75,4.5,1328000,0.0,1.0
1993-07-09,14.38,15.25,14.0,15.0,159600,3.595,3.8125,3.5,3.75,638400,0.0,1.0
1993-07-12,14.0,14.5,13.5,14.5,62600,3.5,3.625,3.375,3.625,250400,0.0,1.0
1993-07-13,14.5,14.75,13.75,13.75,211400,3.625,3.6875,3.4375,3.4375,845600,0.0,1.0
1993-07-14,14.25,14.75,14.0,14.75,56500,3.5625,3.6875,3.5,3.6875,226000,0.0,1.0
1993-07-15,14.13,14.25,13.75,14.25,81400,3.5325,3.5625,3.4375,3.5625,325600,0.0,1.0
1993-07-16,14.0,14.25,13.75,14.25,54300,3.5,3.5625,3.4375,3.5625,217200,0.0,1.0
1993-07-19,14.13,15.0,14.0,14.25,82700,3.5325,3.75,3.5,3.5625,330800,0.0,1.0
1993-07-20,14.25,14.5,13.75,14.5,64300,3.5625,3.625,3.4375,3.625,257200,0.0,1.0
1993-07-21,13.75,14.25,13.5,13.75,36800,3.4375,3.5625,3.375,3.4375,147200,0.0,1.0
1993-07-22,13.38,14.0,13.25,13.5,39200,3.345,3.5,3.3125,3.375,156800,0.0,1.0
1993-07-23,13.25,13.75,13.25,13.75,48600,3.3125,3.4375,3.3125,3.4375,194400,0.0,1.0
1993-07-26,14.25,14.25,13.25,13.25,41400,3.5625,3.5625,3.3125,3.3125,165600,0.0,1.0
1993-07-27,13.75,14.25,13.75,14.25,47000,3.4375,3.5625,3.4375,3.5625,188000,0.0,1.0
1993-07-28,14.25,14.25,13.75,14.25,18800,3.5625,3.5625,3.4375,3.5625,75200,0.0,1.0
1993-07-29,13.88,14.25,13.75,13.75,26800,3.47,3.5625,3.4375,3.4375,107200,0.0,1.0
1993-07-30,13.75,14.25,13.75,14.0,21800,3.4375,3.5625,3.4375,3.5,87200,0.0,1.0
1993-08-02,13.75,14.25,13.75,14.0,25600,3.4375,3.5625,3.4375,3.5,102400,0.0,1.0
1993-08-03,13.75,14.25,13.75,14.25,28600,3.4375,3.5625,3.4375,3.5625,114400,0.0,1.0
1993-08-04,14.0,14.25,13.75,13.75,22900,3.5,3.5625,3.4375,3.4375,91600,0.0,1.0
1993-08-05,14.0,14.25,13.75,13.75,105700,3.5,3.5625,3.4375,3.4375,422800,0.0,1.0
1993-08-06,14.25,14.25,14.13,14.25,24500,3.5625,3.5625,3.5325,3.5625,98000,0.0,1.0
1993-08-09,14.25,14.25,13.75,14.25,14500,3.5625,3.5625,3.4375,3.5625,58000,0.0,1.0
1993-08-10,14.25,14.25,13.75,14.25,51500,3.5625,3.5625,3.4375,3.5625,206000,0.0,1.0
1993-08-11,13.25,14.0,13.0,14.0,56400,3.3125,3.5,3.25,3.5,225600,0.0,1.0
1993-08-12,13.25,13.75,13.25,13.25,34400,3.3125,3.4375,3.3125,3.3125,137600,0.0,1.0
1993-08-13,13.25,13.75,13.25,13.75,5500,3.3125,3.4375,3.3125,3.4375,22000,0.0,1.0
1993-08-16,13.25,13.75,13.13,13.25,155900,3.3125,3.4375,3.2825,3.3125,623600,0.0,1.0
1993-08-17,13.75,14.0,13.25,13.75,23800,3.4375,3.5,3.3125,3.4375,95200,0.0,1.0
1993-08-18,14.25,14.5,14.0,14.25,28700,3.5625,3.625,3.5,3.5625,114800,0.0,1.0
1993-08-19,14.5,14.5,14.25,14.25,11200,3.625,3.625,3.5625,3.5625,44800,0.0,1.0
1993-08-20,14.25,14.5,13.75,14.0,100400,3.5625,3.625,3.4375,3.5,401600,0.0,1.0
1993-08-23,14.25,14.38,14.0,14.25,18200,3.5625,3.595,3.5,3.5625,72800,0.0,1.0
1993-08-24,14.0,14.38,14.0,14.0,33900,3.5,3.595,3.5,3.5,135600,0.0,1.0
1993-08-25,14.13,14.38,14.0,14.38,23400,3.5325,3.595,3.5,3.595,93600,0.0,1.0
1993-08-26,14.0,14.13,14.0,14.0,4500,3.5,3.5325,3.5,3.5,18000,0.0,1.0
1993-08-27,14.38,14.38,14.0,14.0,13300,3.595,3.595,3.5,3.5,53200,0.0,1.0
1993-08-30,14.38,14.38,14.0,14.13,72400,3.595,3.595,3.5,3.5325,289600,0.0,1.0
1993-08-31,14.38,14.38,14.13,14.13,32100,3.595,3.595,3.5325,3.5325,128400,0.0,1.0
1993-09-01,15.0,15.5,14.75,15.38,125800,3.75,3.875,3.6875,3.845,503200,0.0,1.0
1993-09-02,15.25,15.25,14.75,15.25,71200,3.8125,3.8125,3.6875,3.8125,284800,0.0,1.0
1993-09-03,15.0,15.25,14.75,15.0,40100,3.75,3.8125,3.6875,3.75,160400,0.0,1.0
1993-09-07,14.5,15.0,14.5,15.0,22100,3.625,3.75,3.625,3.75,88400,0.0,1.0
1993-09-08,14.63,14.75,14.25,14.75,34300,3.6575,3.6875,3.5625,3.6875,137200,0.0,1.0
1993-09-09,14.75,14.75,14.38,14.63,23600,3.6875,3.6875,3.595,3.6575,94400,0.0,1.0
1993-09-10,15.0,15.0,14.38,14.38,41700,3.75,3.75,3.595,3.595,166800,0.0,1.0
1993-09-13,14.63,15.0,14.63,15.0,15000,3.6575,3.75,3.6575,3.75,60000,0.0,1.0
1993-09-14,14.63,15.0,14.38,15.0,58600,3.6575,3.75,3.595,3.75,234400,0.0,1.0
1993-09-15,14.25,14.75,14.25,14.38,106400,3.5625,3.6875,3.5625,3.595,425600,0.0,1.0
1993-09-16,14.25,14.63,14.25,14.25,311600,3.5625,3.6575,3.5625,3.5625,1246400,0.0,1.0
1993-09-17,14.13,14.63,14.13,14.13,24700,3.5325,3.6575,3.5325,3.5325,98800,0.0,1.0
1993-09-20,14.25,14.38,13.88,14.13,59100,3.5625,3.595,3.47,3.5325,236400,0.0,1.0
1993-09-21,14.0,14.25,13.63,14.25,349000,3.5,3.5625,3.4075,3.5625,1396000,0.0,1.0
1993-09-22,13.75,14.25,13.75,14.25,24900,3.4375,3.5625,3.4375,3.5625,99600,0.0,1.0
1993-09-23,14.0,14.13,13.63,13.75,149600,3.5,3.5325,3.4075,3.4375,598400,0.0,1.0
1993-09-24,13.63,14.0,13.63,14.0,23600,3.4075,3.5,3.4075,3.5,94400,0.0,1.0
1993-09-27,13.88,14.0,13.63,14.0,24300,3.47,3.5,3.4075,3.5,97200,0.0,1.0
1993-09-28,14.25,14.38,13.63,14.0,58800,3.5625,3.595,3.4075,3.5,235200,0.0,1.0
1993-09-29,14.75,14.88,14.13,14.5,119200,3.6875,3.72,3.5325,3.625,476800,0.0,1.0
1993-09-30,14.75,14.75,14.25,14.63,42300,3.6875,3.6875,3.5625,3.6575,169200,0.0,1.0
1993-10-01,14.88,14.88,14.5,14.75,87000,3.72,3.72,3.625,3.6875,348000,0.0,1.0
1993-10-04,15.25,15.38,14.63,15.0,33800,3.8125,3.845,3.6575,3.75,135200,0.0,1.0
1993-10-05,15.38,15.38,15.13,15.13,13100,3.845,3.845,3.7825,3.7825,52400,0.0,1.0
1993-10-06,15.25,15.38,15.0,15.38,39600,3.8125,3.845,3.75,3.845,158400,0.0,1.0
1993-10-07,15.0,15.38,15.0,15.38,52000,3.75,3.845,3.75,3.845,208000,0.0,1.0
1993-10-08,15.5,15.75,15.13,15.25,65900,3.875,3.9375,3.7825,3.8125,263600,0.0,1.0
1993-10-11,15.75,15.75,15.25,15.25,1700,3.9375,3.9375,3.8125,3.8125,6800,0.0,1.0
1993-10-12,15.5,15.75,15.25,15.5,41300,3.875,3.9375,3.8125,3.875,165200,0.0,1.0
1993-10-13,15.5,16.0,15.5,15.63,17700,3.875,4.0,3.875,3.9075,70800,0.0,1.0
1993-10-14,16.0,16.0,15.5,15.5,46800,4.0,4.0,3.875,3.875,187200,0.0,1.0
1993-10-15,15.88,16.0,15.75,15.75,24100,3.97,4.0,3.9375,3.9375,96400,0.0,1.0
1993-10-18,15.88,16.0,15.75,15.75,3500,3.97,4.0,3.9375,3.9375,14000,0.0,1.0
1993-10-19,16.75,16.75,15.75,16.0,54000,4.1875,4.1875,3.9375,4.0,216000,0.0,1.0
1993-10-20,16.38,16.75,16.25,16.75,28500,4.095,4.1875,4.0625,4.1875,114000,0.0,1.0
1993-10-21,17.0,17.0,16.25,16.38,34800,4.25,4.25,4.0625,4.095,139200,0.0,1.0
1993-10-22,16.75,17.0,16.5,17.0,8900,4.1875,4.25,4.125,4.25,35600,0.0,1.0
1993-10-25,16.63,17.0,16.5,16.5,16700,4.1575,4.25,4.125,4.125,66800,0.0,1.0
1993-10-26,16.75,17.0,16.63,17.0,10600,4.1875,4.25,4.1575,4.25,42400,0.0,1.0
1993-10-27,16.5,17.0,16.5,16.5,4800,4.125,4.25,4.125,4.125,19200,0.0,1.0
1993-10-28,17.0,17.0,16.5,17.0,8900,4.25,4.25,4.125,4.25,35600,0.0,1.0
1993-10-29,16.75,17.0,16.38,16.5,66900,4.1875,4.25,4.095,4.125,267600,0.0,1.0
1993-11-01,16.75,16.75,16.38,16.38,4100,4.1875,4.1875,4.095,4.095,16400,0.0,1.0
1993-11-02,16.38,16.75,16.38,16.75,49800,4.095,4.1875,4.095,4.1875,199200,0.0,1.0
1993-11-03,15.88,16.5,15.88,16.5,21300,3.97,4.125,3.97,4.125,85200,0.0,1.0
1993-11-04,15.38,16.25,15.25,15.88,24500,3.845,4.0625,3.8125,3.97,98000,0.0,1.0
1993-11-05,15.0,15.25,14.75,15.25,18100,3.75,3.8125,3.6875,3.8125,72400,0.0,1.0
1993-11-08,15.0,15.38,15.0,15.25,20000,3.75,3.845,3.75,3.8125,80000,0.0,1.0
1993-11-09,15.75,15.75,15.0,15.0,11800,3.9375,3.9375,3.75,3.75,47200,0.0,1.0
1993-11-10,15.5,15.75,15.0,15.25,4700,3.875,3.9375,3.75,3.8125,18800,0.0,1.0
1993-11-11,16.0,16.0,15.25,15.25,14400,4.0,4.0,3.8125,3.8125,57600,0.0,1.0
1993-11-12,15.5,16.0,15.5,16.0,29000,3.875,4.0,3.875,4.0,116000,0.0,1.0
1993-11-15,15.5,16.0,15.5,15.5,15700,3.875,4.0,3.875,3.875,62800,0.0,1.0
1993-11-16,15.75,16.0,15.5,16.0,13100,3.9375,4.0,3.875,4.0,52400,0.0,1.0
1993-11-17,16.38,16.5,15.75,16.0,47300,4.095,4.125,3.9375,4.0,189200,0.0,1.0
1993-11-18,16.5,16.5,16.0,16.5,111600,4.125,4.125,4.0,4.125,446400,0.0,1.0
1993-11-19,16.13,16.5,16.0,16.0,12100,4.0325,4.125,4.0,4.0,48400,0.0,1.0
1993-11-22,16.25,16.5,16.0,16.0,42100,4.0625,4.125,4.0,4.0,168400,0.0,1.0
1993-11-23,16.25,16.5,16.0,16.25,22900,4.0625,4.125,4.0,4.0625,91600,0.0,1.0
1993-11-24,16.5,16.5,16.0,16.0,44800,4.125,4.125,4.0,4.0,179200,0.0,1.0
1993-11-26,16.0,16.5,16.0,16.25,16400,4.0,4.125,4.0,4.0625,65600,0.0,1.0
1993-11-29,16.38,16.5,16.0,16.5,7800,4.095,4.125,4.0,4.125,31200,0.0,1.0
1993-11-30,16.0,16.0,16.0,16.0,1200,4.0,4.0,4.0,4.0,4800,0.0,1.0
1993-12-01,16.5,16.5,16.0,16.13,5000,4.125,4.125,4.0,4.0325,20000,0.0,1.0
1993-12-02,16.13,16.5,15.75,16.25,23600,4.0325,4.125,3.9375,4.0625,94400,0.0,1.0
1993-12-03,14.75,16.0,14.75,16.0,74600,3.6875,4.0,3.6875,4.0,298400,0.0,1.0
1993-12-06,15.0,15.0,14.5,14.75,10400,3.75,3.75,3.625,3.6875,41600,0.0,1.0
1993-12-07,14.5,15.0,14.5,15.0,2400,3.625,3.75,3.625,3.75,9600,0.0,1.0
1993-12-08,15.25,15.25,14.5,14.75,17500,3.8125,3.8125,3.625,3.6875,70000,0.0,1.0
1993-12-09,15.0,15.5,15.0,15.25,8200,3.75,3.875,3.75,3.8125,32800,0.0,1.0
1993-12-10,15.0,15.25,14.75,15.25,76500,3.75,3.8125,3.6875,3.8125,306000,0.0,1.0
1993-12-13,14.88,15.5,14.75,15.5,38100,3.72,3.875,3.6875,3.875,152400,0.0,1.0
1993-12-14,14.75,15.25,14.75,15.25,13900,3.6875,3.8125,3.6875,3.8125,55600,0.0,1.0
1993-12-15,15.0,15.0,14.75,14.75,100700,3.75,3.75,3.6875,3.6875,402800,0.0,1.0
1993-12-16,15.5,15.5,14.75,14.88,70300,3.875,3.875,3.6875,3.72,281200,0.0,1.0
1993-12-17,15.75,15.75,15.25,15.5,89500,3.9375,3.9375,3.8125,3.875,358000,0.0,1.0
1993-12-20,16.0,16.0,15.75,15.75,26500,4.0,4.0,3.9375,3.9375,106000,0.0,1.0
1993-12-21,15.38,16.0,15.38,16.0,38100,3.845,4.0,3.845,4.0,152400,0.0,1.0
1993-12-22,15.5,16.0,15.25,15.25,40500,3.875,4.0,3.8125,3.8125,162000,0.0,1.0
1993-12-23,15.5,15.5,15.25,15.25,5500,3.875,3.875,3.8125,3.8125,22000,0.0,1.0
1993-12-27,15.25,15.5,15.25,15.25,38100,3.8125,3.875,3.8125,3.8125,152400,0.0,1.0
1993-12-28,15.5,15.5,15.25,15.25,152000,3.875,3.875,3.8125,3.8125,608000,0.0,1.0
1993-12-29,15.5,15.5,15.25,15.25,125800,3.875,3.875,3.8125,3.8125,503200,0.0,1.0
1993-12-30,15.5,15.5,15.0,15.13,70700,3.875,3.875,3.75,3.7825,282800,0.0,1.0
1993-12-31,15.5,15.5,15.0,15.0,1900,3.875,3.875,3.75,3.75,7600,0.0,1.0
1994-01-03,16.0,16.13,15.0,15.5,63800,4.0,4.0325,3.75,3.875,255200,0.0,1.0
1994-01-04,16.38,16.75,15.25,16.25,215800,4.095,4.1875,3.8125,4.0625,863200,0.0,1.0
1994-01-05,16.13,16.5,15.75,16.5,71200,4.0325,4.125,3.9375,4.125,284800,0.0,1.0
1994-01-06,16.5,16.5,15.75,16.25,16000,4.125,4.125,3.9375,4.0625,64000,0.0,1.0
1994-01-07,16.38,16.63,16.0,16.5,37900,4.095,4.1575,4.0,4.125,151600,0.0,1.0
1994-01-10,16.13,16.5,16.0,16.5,21200,4.0325,4.125,4.0,4.125,84800,0.0,1.0
1994-01-11,16.0,16.5,15.5,16.5,28900,4.0,4.125,3.875,4.125,115600,0.0,1.0
1994-01-12,16.0,16.13,15.5,15.5,43600,4.0,4.0325,3.875,3.875,174400,0.0,1.0
1994-01-13,16.25,16.25,16.0,16.25,11300,4.0625,4.0625,4.0,4.0625,45200,0.0,1.0
1994-01-14,16.25,16.5,16.25,16.38,39800,4.0625,4.125,4.0625,4.095,159200,0.0,1.0
1994-01-17,16.5,16.5,16.25,16.5,11900,4.125,4.125,4.0625,4.125,47600,0.0,1.0
1994-01-18,16.5,16.5,16.25,16.5,28700,4.125,4.125,4.0625,4.125,114800,0.0,1.0
1994-01-19,16.5,16.5,15.75,16.5,45100,4.125,4.125,3.9375,4.125,180400,0.0,1.0
1994-01-20,16.5,16.5,16.13,16.5,61700,4.125,4.125,4.0325,4.125,246800,0.0,1.0
1994-01-21,16.13,16.5,16.13,16.25,5800,4.0325,4.125,4.0325,4.0625,23200,0.0,1.0
1994-01-24,16.38,16.5,16.25,16.5,41700,4.095,4.125,4.0625,4.125,166800,0.0,1.0
1994-01-25,16.13,16.5,16.13,16.5,34500,4.0325,4.125,4.0325,4.125,138000,0.0,1.0
1994-01-26,16.38,16.5,16.13,16.25,56400,4.095,4.125,4.0325,4.0625,225600,0.0,1.0
1994-01-27,16.13,16.5,16.13,16.38,6900,4.0325,4.125,4.0325,4.095,27600,0.0,1.0
1994-01-28,16.13,16.5,16.13,16.5,8700,4.0325,4.125,4.0325,4.125,34800,0.0,1.0
1994-01-31,16.5,16.63,16.13,16.5,57700,4.125,4.1575,4.0325,4.125,230800,0.0,1.0
1994-02-01,16.63,16.63,16.25,16.25,13100,4.1575,4.1575,4.0625,4.0625,52400,0.0,1.0
1994-02-02,16.5,16.75,16.25,16.63,94700,4.125,4.1875,4.0625,4.1575,378800,0.0,1.0
1994-02-03,16.75,16.75,16.0,16.75,113900,4.1875,4.1875,4.0,4.1875,455600,0.0,1.0
1994-02-04,16.75,17.25,16.25,16.75,48700,4.1875,4.3125,4.0625,4.1875,194800,0.0,1.0
1994-02-07,16.5,17.25,16.5,16.75,51700,4.125,4.3125,4.125,4.1875,206800,0.0,1.0
1994-02-08,16.5,17.0,16.5,17.0,4900,4.125,4.25,4.125,4.25,19600,0.0,1.0
1994-02-09,16.75,17.0,16.25,17.0,47100,4.1875,4.25,4.0625,4.25,188400,0.0,1.0
1994-02-10,16.88,16.88,16.38,16.38,27600,4.22,4.22,4.095,4.095,110400,0.0,1.0
1994-02-11,16.88,16.88,16.5,16.88,30500,4.22,4.22,4.125,4.22,122000,0.0,1.0
1994-02-14,17.0,17.0,16.5,16.88,22100,4.25,4.25,4.125,4.22,88400,0.0,1.0
1994-02-15,16.5,17.0,16.5,16.5,82200,4.125,4.25,4.125,4.125,328800,0.0,1.0
1994-02-16,16.75,17.0,16.5,17.0,145000,4.1875,4.25,4.125,4.25,580000,0.0,1.0
1994-02-17,16.5,16.5,16.13,16.5,221700,4.125,4.125,4.0325,4.125,886800,0.0,1.0
1994-02-18,16.0,16.38,16.0,16.25,101500,4.0,4.095,4.0,4.0625,406000,0.0,1.0
1994-02-22,16.25,16.5,16.0,16.5,8800,4.0625,4.125,4.0,4.125,35200,0.0,1.0
1994-02-23,15.5,16.25,15.5,16.0,125000,3.875,4.0625,3.875,4.0,500000,0.0,1.0
1994-02-24,15.5,15.75,15.5,15.5,47400,3.875,3.9375,3.875,3.875,189600,0.0,1.0
1994-02-25,15.5,15.75,15.25,15.25,5700,3.875,3.9375,3.8125,3.8125,22800,0.0,1.0
1994-02-28,15.25,15.75,15.0,15.75,34800,3.8125,3.9375,3.75,3.9375,139200,0.0,1.0
1994-03-01,14.5,15.5,14.5,15.5,24000,3.625,3.875,3.625,3.875,96000,0.0,1.0
1994-03-02,14.5,14.5,14.0,14.0,71100,3.625,3.625,3.5,3.5,284400,0.0,1.0
1994-03-03,14.75,14.75,14.0,14.0,56100,3.6875,3.6875,3.5,3.5,224400,0.0,1.0
1994-03-04,14.38,14.75,14.38,14.38,14900,3.595,3.6875,3.595,3.595,59600,0.0,1.0
1994-03-07,14.13,14.75,14.0,14.75,85100,3.5325,3.6875,3.5,3.6875,340400,0.0,1.0
1994-03-08,13.75,14.13,13.0,14.13,292400,3.4375,3.5325,3.25,3.5325,1169600,0.0,1.0
1994-03-09,13.63,13.75,13.25,13.25,222700,3.4075,3.4375,3.3125,3.3125,890800,0.0,1.0
1994-03-10,13.75,13.75,13.5,13.75,30600,3.4375,3.4375,3.375,3.4375,122400,0.0,1.0
1994-03-11,14.0,14.0,13.5,13.5,64000,3.5,3.5,3.375,3.375,256000,0.0,1.0
1994-03-14,13.75,14.0,13.5,14.0,40500,3.4375,3.5,3.375,3.5,162000,0.0,1.0
1994-03-15,13.75,14.0,13.5,14.0,5500,3.4375,3.5,3.375,3.5,22000,0.0,1.0
1994-03-16,13.5,13.75,13.5,13.75,88900,3.375,3.4375,3.375,3.4375,355600,0.0,1.0
1994-03-17,13.5,13.75,13.5,13.63,35300,3.375,3.4375,3.375,3.4075,141200,0.0,1.0
1994-03-18,13.75,13.75,13.5,13.5,25900,3.4375,3.4375,3.375,3.375,103600,0.0,1.0
1994-03-21,13.5,13.75,13.5,13.5,2100,3.375,3.4375,3.375,3.375,8400,0.0,1.0
1994-03-22,13.5,14.0,13.5,13.75,28000,3.375,3.5,3.375,3.4375,112000,0.0,1.0
1994-03-23,13.75,14.0,13.5,13.5,10100,3.4375,3.5,3.375,3.375,40400,0.0,1.0
1994-03-24,13.75,14.0,13.5,13.5,91200,3.4375,3.5,3.375,3.375,364800,0.0,1.0
1994-03-25,14.0,14.0,13.5,14.0,14600,3.5,3.5,3.375,3.5,58400,0.0,1.0
1994-03-28,14.0,14.0,13.5,13.5,31100,3.5,3.5,3.375,3.375,124400,0.0,1.0
1994-03-29,14.0,14.0,13.5,13.5,53700,3.5,3.5,3.375,3.375,214800,0.0,1.0
1994-03-30,15.25,15.25,13.5,13.5,69200,3.8125,3.8125,3.375,3.375,276800,0.0,1.0
1994-03-31,14.5,15.25,14.5,14.75,19500,3.625,3.8125,3.625,3.6875,78000,0.0,1.0
1994-04-04,14.63,15.0,14.5,14.5,131900,3.6575,3.75,3.625,3.625,527600,0.0,1.0
1994-04-05,15.25,15.25,14.75,14.75,40000,3.8125,3.8125,3.6875,3.6875,160000,0.0,1.0
1994-04-06,15.25,15.25,14.75,15.25,78800,3.8125,3.8125,3.6875,3.8125,315200,0.0,1.0
1994-04-07,15.25,15.25,14.75,15.25,75500,3.8125,3.8125,3.6875,3.8125,302000,0.0,1.0
1994-04-08,15.0,15.25,14.75,15.0,59200,3.75,3.8125,3.6875,3.75,236800,0.0,1.0
1994-04-11,15.25,15.25,14.75,14.75,200,3.8125,3.8125,3.6875,3.6875,800,0.0,1.0
1994-04-12,15.0,15.25,14.5,15.25,26300,3.75,3.8125,3.625,3.8125,105200,0.0,1.0
1994-04-13,15.0,15.0,15.0,15.0,200,3.75,3.75,3.75,3.75,800,0.0,1.0
1994-04-14,14.5,14.75,14.25,14.5,35500,3.625,3.6875,3.5625,3.625,142000,0.0,1.0
1994-04-15,14.5,14.75,14.25,14.25,21000,3.625,3.6875,3.5625,3.5625,84000,0.0,1.0
1994-04-18,14.25,14.63,14.25,14.63,35600,3.5625,3.6575,3.5625,3.6575,142400,0.0,1.0
1994-04-19,14.5,14.5,14.0,14.25,90000,3.625,3.625,3.5,3.5625,360000,0.0,1.0
1994-04-20,14.25,14.75,14.25,14.5,5500,3.5625,3.6875,3.5625,3.625,22000,0.0,1.0
1994-04-21,14.25,14.63,14.25,14.25,26200,3.5625,3.6575,3.5625,3.5625,104800,0.0,1.0
1994-04-22,14.25,14.75,14.25,14.5,6100,3.5625,3.6875,3.5625,3.625,24400,0.0,1.0
1994-04-25,14.0,14.75,14.0,14.75,24600,3.5,3.6875,3.5,3.6875,98400,0.0,1.0
1994-04-26,13.63,14.5,13.5,14.0,30800,3.4075,3.625,3.375,3.5,123200,0.0,1.0
1994-04-28,13.25,13.75,12.5,13.25,103200,3.3125,3.4375,3.125,3.3125,412800,0.0,1.0
1994-04-29,14.0,14.0,13.25,13.25,24900,3.5,3.5,3.3125,3.3125,99600,0.0,1.0
1994-05-02,14.0,14.13,13.75,13.75,1800,3.5,3.5325,3.4375,3.4375,7200,0.0,1.0
1994-05-03,13.75,14.13,13.75,14.0,7400,3.4375,3.5325,3.4375,3.5,29600,0.0,1.0
1994-05-04,14.25,14.5,13.75,14.5,31400,3.5625,3.625,3.4375,3.625,125600,0.0,1.0
1994-05-05,14.13,14.25,13.75,13.75,220300,3.5325,3.5625,3.4375,3.4375,881200,0.0,1.0
1994-05-06,13.75,14.0,13.5,14.0,46100,3.4375,3.5,3.375,3.5,184400,0.0,1.0
1994-05-09,14.25,14.25,13.5,13.5,1600,3.5625,3.5625,3.375,3.375,6400,0.0,1.0
1994-05-10,13.75,14.25,13.13,13.5,47300,3.4375,3.5625,3.2825,3.375,189200,0.0,1.0
1994-05-11,13.75,14.25,13.5,13.75,8500,3.4375,3.5625,3.375,3.4375,34000,0.0,1.0
1994-05-12,14.0,14.0,13.5,13.5,26200,3.5,3.5,3.375,3.375,104800,0.0,1.0
1994-05-13,13.5,14.0,13.5,13.5,7700,3.375,3.5,3.375,3.375,30800,0.0,1.0
1994-05-16,13.5,13.5,13.5,13.5,1600,3.375,3.375,3.375,3.375,6400,0.0,1.0
1994-05-17,14.0,14.0,13.63,13.63,18100,3.5,3.5,3.4075,3.4075,72400,0.0,1.0
1994-05-18,13.63,13.75,13.63,13.75,59900,3.4075,3.4375,3.4075,3.4375,239600,0.0,1.0
1994-05-19,13.63,14.0,13.63,14.0,12900,3.4075,3.5,3.4075,3.5,51600,0.0,1.0
1994-05-20,13.88,14.0,13.63,13.63,31000,3.47,3.5,3.4075,3.4075,124000,0.0,1.0
1994-05-23,13.63,13.63,13.63,13.63,400,3.4075,3.4075,3.4075,3.4075,1600,0.0,1.0
1994-05-24,13.75,13.75,13.75,13.75,6000,3.4375,3.4375,3.4375,3.4375,24000,0.0,1.0
1994-05-25,13.63,14.0,13.63,13.63,4300,3.4075,3.5,3.4075,3.4075,17200,0.0,1.0
1994-05-26,13.75,14.0,13.75,14.0,3900,3.4375,3.5,3.4375,3.5,15600,0.0,1.0
1994-05-27,13.75,14.0,13.75,13.81,18000,3.4375,3.5,3.4375,3.4525,72000,0.0,1.0
1994-05-31,14.88,14.88,13.75,13.75,50200,3.72,3.72,3.4375,3.4375,200800,0.0,1.0
1994-06-01,14.5,14.75,14.5,14.5,33700,3.625,3.6875,3.625,3.625,134800,0.0,1.0
1994-06-02,14.5,15.25,14.5,14.5,1700,3.625,3.8125,3.625,3.625,6800,0.0,1.0
1994-06-03,14.75,15.0,14.75,15.0,800,3.6875,3.75,3.6875,3.75,3200,0.0,1.0
1994-06-06,14.75,15.13,14.75,14.75,10000,3.6875,3.7825,3.6875,3.6875,40000,0.0,1.0
1994-06-07,15.0,15.13,14.75,14.75,26600,3.75,3.7825,3.6875,3.6875,106400,0.0,1.0
1994-06-08,14.75,15.13,14.75,14.75,24600,3.6875,3.7825,3.6875,3.6875,98400,0.0,1.0
1994-06-09,15.06,15.13,14.75,14.75,59900,3.765,3.7825,3.6875,3.6875,239600,0.0,1.0
1994-06-10,15.25,15.25,14.5,15.0,33000,3.8125,3.8125,3.625,3.75,132000,0.0,1.0
1994-06-13,14.88,15.25,14.75,15.25,13800,3.72,3.8125,3.6875,3.8125,55200,0.0,1.0
1994-06-14,14.5,14.5,14.5,14.5,300,3.625,3.625,3.625,3.625,1200,0.0,1.0
1994-06-15,15.25,15.25,14.5,15.25,1300,3.8125,3.8125,3.625,3.8125,5200,0.0,1.0
1994-06-16,14.75,15.25,14.5,15.25,17400,3.6875,3.8125,3.625,3.8125,69600,0.0,1.0
1994-06-17,14.75,15.13,14.5,15.13,2900,3.6875,3.7825,3.625,3.7825,11600,0.0,1.0
1994-06-20,14.5,14.75,14.5,14.5,14600,3.625,3.6875,3.625,3.625,58400,0.0,1.0
1994-06-21,14.5,14.63,14.0,14.5,19300,3.625,3.6575,3.5,3.625,77200,0.0,1.0
1994-06-22,14.0,14.5,13.75,14.0,21000,3.5,3.625,3.4375,3.5,84000,0.0,1.0
1994-06-23,13.75,13.75,13.75,13.75,200,3.4375,3.4375,3.4375,3.4375,800,0.0,1.0
1994-06-24,13.88,13.88,13.88,13.88,10000,3.47,3.47,3.47,3.47,40000,0.0,1.0
1994-06-27,14.25,14.25,13.75,13.75,20000,3.5625,3.5625,3.4375,3.4375,80000,0.0,1.0
1994-06-28,13.75,14.25,13.75,14.13,266300,3.4375,3.5625,3.4375,3.5325,1065200,0.0,1.0
1994-06-29,14.0,14.5,13.75,13.75,31200,3.5,3.625,3.4375,3.4375,124800,0.0,1.0
1994-06-30,14.75,14.75,14.0,14.5,21900,3.6875,3.6875,3.5,3.625,87600,0.0,1.0
1994-07-01,14.25,14.5,14.25,14.25,18600,3.5625,3.625,3.5625,3.5625,74400,0.0,1.0
1994-07-05,14.75,14.75,14.25,14.25,79600,3.6875,3.6875,3.5625,3.5625,318400,0.0,1.0
1994-07-06,14.5,14.75,14.5,14.75,14100,3.625,3.6875,3.625,3.6875,56400,0.0,1.0
1994-07-07,14.25,14.75,14.25,14.5,13000,3.5625,3.6875,3.5625,3.625,52000,0.0,1.0
1994-07-08,14.13,14.25,14.0,14.0,11800,3.5325,3.5625,3.5,3.5,47200,0.0,1.0
1994-07-11,13.75,14.25,13.75,13.75,6100,3.4375,3.5625,3.4375,3.4375,24400,0.0,1.0
1994-07-12,14.25,14.88,14.25,14.5,28500,3.5625,3.72,3.5625,3.625,114000,0.0,1.0
1994-07-13,14.25,15.0,14.25,15.0,20700,3.5625,3.75,3.5625,3.75,82800,0.0,1.0
1994-07-14,14.88,15.0,14.25,14.25,24100,3.72,3.75,3.5625,3.5625,96400,0.0,1.0
1994-07-15,15.0,15.0,15.0,15.0,1200,3.75,3.75,3.75,3.75,4800,0.0,1.0
1994-07-18,15.0,15.0,15.0,15.0,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1994-07-19,15.0,15.0,15.0,15.0,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1994-07-20,15.0,15.0,14.25,14.5,15800,3.75,3.75,3.5625,3.625,63200,0.0,1.0
1994-07-21,15.0,15.0,14.25,14.25,25800,3.75,3.75,3.5625,3.5625,103200,0.0,1.0
1994-07-22,14.25,14.38,14.25,14.25,171800,3.5625,3.595,3.5625,3.5625,687200,0.0,1.0
1994-07-25,14.38,14.75,14.25,14.25,10400,3.595,3.6875,3.5625,3.5625,41600,0.0,1.0
1994-07-26,14.25,14.38,14.25,14.25,41000,3.5625,3.595,3.5625,3.5625,164000,0.0,1.0
1994-07-27,14.25,14.5,14.25,14.25,6200,3.5625,3.625,3.5625,3.5625,24800,0.0,1.0
1994-07-28,14.25,14.25,14.25,14.25,300,3.5625,3.5625,3.5625,3.5625,1200,0.0,1.0
1994-07-29,14.63,15.0,14.63,14.63,9100,3.6575,3.75,3.6575,3.6575,36400,0.0,1.0
1994-08-01,14.25,14.5,14.25,14.25,2300,3.5625,3.625,3.5625,3.5625,9200,0.0,1.0
1994-08-02,14.5,15.0,14.25,14.25,1500,3.625,3.75,3.5625,3.5625,6000,0.0,1.0
1994-08-03,14.25,15.0,14.25,15.0,32100,3.5625,3.75,3.5625,3.75,128400,0.0,1.0
1994-08-04,14.25,14.5,14.25,14.25,3500,3.5625,3.625,3.5625,3.5625,14000,0.0,1.0
1994-08-05,14.25,14.5,14.25,14.25,1800,3.5625,3.625,3.5625,3.5625,7200,0.0,1.0
1994-08-08,14.5,15.0,14.25,15.0,15200,3.625,3.75,3.5625,3.75,60800,0.0,1.0
1994-08-09,14.25,14.75,14.25,14.75,500,3.5625,3.6875,3.5625,3.6875,2000,0.0,1.0
1994-08-10,14.75,14.75,14.25,14.75,3200,3.6875,3.6875,3.5625,3.6875,12800,0.0,1.0
1994-08-11,14.75,14.75,14.5,14.75,17800,3.6875,3.6875,3.625,3.6875,71200,0.0,1.0
1994-08-12,14.25,14.75,14.25,14.25,13800,3.5625,3.6875,3.5625,3.5625,55200,0.0,1.0
1994-08-15,14.25,14.25,14.25,14.25,0,3.5625,3.5625,3.5625,3.5625,0,0.0,1.0
1994-08-16,14.75,14.75,14.25,14.25,3500,3.6875,3.6875,3.5625,3.5625,14000,0.0,1.0
1994-08-17,15.0,15.0,14.25,14.75,11400,3.75,3.75,3.5625,3.6875,45600,0.0,1.0
1994-08-18,15.0,15.0,14.75,14.75,4900,3.75,3.75,3.6875,3.6875,19600,0.0,1.0
1994-08-19,14.75,15.0,14.75,15.0,3600,3.6875,3.75,3.6875,3.75,14400,0.0,1.0
1994-08-22,14.5,14.5,14.5,14.5,5400,3.625,3.625,3.625,3.625,21600,0.0,1.0
1994-08-23,14.5,15.0,14.5,15.0,2700,3.625,3.75,3.625,3.75,10800,0.0,1.0
1994-08-24,15.0,15.0,14.5,14.5,2100,3.75,3.75,3.625,3.625,8400,0.0,1.0
1994-08-25,14.88,15.0,14.25,14.5,35900,3.72,3.75,3.5625,3.625,143600,0.0,1.0
1994-08-26,15.0,15.0,14.25,14.25,1900,3.75,3.75,3.5625,3.5625,7600,0.0,1.0
1994-08-29,15.0,15.0,14.5,15.0,6900,3.75,3.75,3.625,3.75,27600,0.0,1.0
1994-08-30,15.0,15.0,14.63,15.0,5200,3.75,3.75,3.6575,3.75,20800,0.0,1.0
1994-08-31,15.25,15.25,14.5,14.75,88900,3.8125,3.8125,3.625,3.6875,355600,0.0,1.0
1994-09-01,15.25,15.25,14.75,15.25,42800,3.8125,3.8125,3.6875,3.8125,171200,0.0,1.0
1994-09-02,14.75,15.25,14.75,14.75,41100,3.6875,3.8125,3.6875,3.6875,164400,0.0,1.0
1994-09-06,14.88,15.25,14.75,15.25,4400,3.72,3.8125,3.6875,3.8125,17600,0.0,1.0
1994-09-07,15.0,15.13,14.75,14.75,18100,3.75,3.7825,3.6875,3.6875,72400,0.0,1.0
1994-09-08,15.13,15.25,14.75,14.75,10100,3.7825,3.8125,3.6875,3.6875,40400,0.0,1.0
1994-09-09,15.25,15.25,15.0,15.25,3100,3.8125,3.8125,3.75,3.8125,12400,0.0,1.0
1994-09-12,14.75,15.38,14.75,15.25,91200,3.6875,3.845,3.6875,3.8125,364800,0.0,1.0
1994-09-13,14.5,15.25,14.5,15.25,16200,3.625,3.8125,3.625,3.8125,64800,0.0,1.0
1994-09-14,14.75,15.0,14.5,14.5,117700,3.6875,3.75,3.625,3.625,470800,0.0,1.0
1994-09-15,14.5,15.0,14.5,15.0,2900,3.625,3.75,3.625,3.75,11600,0.0,1.0
1994-09-16,15.0,15.0,14.75,15.0,4500,3.75,3.75,3.6875,3.75,18000,0.0,1.0
1994-09-19,14.88,15.0,14.5,14.5,42500,3.72,3.75,3.625,3.625,170000,0.0,1.0
1994-09-20,14.5,14.88,14.5,14.88,30500,3.625,3.72,3.625,3.72,122000,0.0,1.0
1994-09-21,15.0,15.0,14.5,14.5,35300,3.75,3.75,3.625,3.625,141200,0.0,1.0
1994-09-22,14.5,15.0,14.5,15.0,6300,3.625,3.75,3.625,3.75,25200,0.0,1.0
1994-09-23,14.5,15.0,14.5,14.5,10100,3.625,3.75,3.625,3.625,40400,0.0,1.0
1994-09-26,15.0,15.0,14.75,15.0,4000,3.75,3.75,3.6875,3.75,16000,0.0,1.0
1994-09-27,15.0,15.0,14.5,14.5,57700,3.75,3.75,3.625,3.625,230800,0.0,1.0
1994-09-28,15.25,15.5,15.0,15.25,348400,3.8125,3.875,3.75,3.8125,1393600,0.0,1.0
1994-09-29,15.31,15.5,15.25,15.25,38300,3.8275,3.875,3.8125,3.8125,153200,0.0,1.0
1994-09-30,15.75,16.5,15.31,15.38,119300,3.9375,4.125,3.8275,3.845,477200,0.0,1.0
1994-10-03,16.5,17.0,16.0,16.25,62700,4.125,4.25,4.0,4.0625,250800,0.0,1.0
1994-10-04,16.5,17.0,16.25,17.0,31300,4.125,4.25,4.0625,4.25,125200,0.0,1.0
1994-10-05,16.75,16.75,16.25,16.25,57000,4.1875,4.1875,4.0625,4.0625,228000,0.0,1.0
1994-10-06,16.88,17.0,16.0,16.25,62400,4.22,4.25,4.0,4.0625,249600,0.0,1.0
1994-10-07,16.25,17.0,16.25,16.25,7000,4.0625,4.25,4.0625,4.0625,28000,0.0,1.0
1994-10-10,16.25,17.0,16.25,17.0,1600,4.0625,4.25,4.0625,4.25,6400,0.0,1.0
1994-10-11,17.75,18.5,17.5,17.5,151500,4.4375,4.625,4.375,4.375,606000,0.0,1.0
1994-10-12,18.75,18.75,17.5,17.5,79500,4.6875,4.6875,4.375,4.375,318000,0.0,1.0
1994-10-13,18.0,18.75,18.0,18.75,267400,4.5,4.6875,4.5,4.6875,1069600,0.0,1.0
1994-10-14,17.75,18.25,17.75,18.25,69000,4.4375,4.5625,4.4375,4.5625,276000,0.0,1.0
1994-10-17,17.63,18.25,17.5,17.75,192800,4.4075,4.5625,4.375,4.4375,771200,0.0,1.0
1994-10-18,17.5,18.25,17.5,17.5,48500,4.375,4.5625,4.375,4.375,194000,0.0,1.0
1994-10-19,17.5,18.25,17.5,17.5,10300,4.375,4.5625,4.375,4.375,41200,0.0,1.0
1994-10-20,17.5,18.25,17.5,18.25,44900,4.375,4.5625,4.375,4.5625,179600,0.0,1.0
1994-10-21,17.63,17.75,17.25,17.75,59400,4.4075,4.4375,4.3125,4.4375,237600,0.0,1.0
1994-10-24,17.38,17.75,17.25,17.75,6100,4.345,4.4375,4.3125,4.4375,24400,0.0,1.0
1994-10-25,17.25,17.75,17.25,17.25,47700,4.3125,4.4375,4.3125,4.3125,190800,0.0,1.0
1994-10-26,18.0,18.0,17.0,17.0,53500,4.5,4.5,4.25,4.25,214000,0.0,1.0
1994-10-27,17.5,18.25,17.5,17.5,2800,4.375,4.5625,4.375,4.375,11200,0.0,1.0
1994-10-28,18.69,19.0,18.0,18.25,255100,4.6725,4.75,4.5,4.5625,1020400,0.0,1.0
1994-10-31,18.63,19.0,18.5,18.5,74500,4.6575,4.75,4.625,4.625,298000,0.0,1.0
1994-11-01,18.0,19.0,18.0,19.0,69700,4.5,4.75,4.5,4.75,278800,0.0,1.0
1994-11-02,18.75,18.88,17.75,17.75,91500,4.6875,4.72,4.4375,4.4375,366000,0.0,1.0
1994-11-03,18.94,19.25,18.5,19.0,130500,4.735,4.8125,4.625,4.75,522000,0.0,1.0
1994-11-04,18.5,19.0,18.25,18.75,34900,4.625,4.75,4.5625,4.6875,139600,0.0,1.0
1994-11-07,18.5,18.75,18.25,18.75,49500,4.625,4.6875,4.5625,4.6875,198000,0.0,1.0
1994-11-08,18.25,18.5,18.25,18.5,12900,4.5625,4.625,4.5625,4.625,51600,0.0,1.0
1994-11-09,18.75,18.75,18.75,18.75,300,4.6875,4.6875,4.6875,4.6875,1200,0.0,1.0
1994-11-10,18.63,18.75,18.5,18.75,80400,4.6575,4.6875,4.625,4.6875,321600,0.0,1.0
1994-11-11,18.25,18.63,18.25,18.63,9800,4.5625,4.6575,4.5625,4.6575,39200,0.0,1.0
1994-11-14,18.5,18.63,18.13,18.25,69200,4.625,4.6575,4.5325,4.5625,276800,0.0,1.0
1994-11-15,18.13,18.5,18.13,18.13,3500,4.5325,4.625,4.5325,4.5325,14000,0.0,1.0
1994-11-16,18.13,18.75,18.13,18.75,61700,4.5325,4.6875,4.5325,4.6875,246800,0.0,1.0
1994-11-17,18.75,18.75,18.13,18.13,2500,4.6875,4.6875,4.5325,4.5325,10000,0.0,1.0
1994-11-18,18.5,18.5,18.0,18.0,14800,4.625,4.625,4.5,4.5,59200,0.0,1.0
1994-11-21,18.0,18.13,18.0,18.0,31300,4.5,4.5325,4.5,4.5,125200,0.0,1.0
1994-11-22,17.5,18.25,17.5,17.5,3100,4.375,4.5625,4.375,4.375,12400,0.0,1.0
1994-11-23,17.5,18.0,17.5,17.5,6800,4.375,4.5,4.375,4.375,27200,0.0,1.0
1994-11-25,17.5,18.0,17.5,18.0,300,4.375,4.5,4.375,4.5,1200,0.0,1.0
1994-11-28,17.63,18.0,17.5,17.5,16000,4.4075,4.5,4.375,4.375,64000,0.0,1.0
1994-11-29,17.5,17.5,17.5,17.5,1000,4.375,4.375,4.375,4.375,4000,0.0,1.0
1994-11-30,18.0,18.0,17.5,17.5,5200,4.5,4.5,4.375,4.375,20800,0.0,1.0
1994-12-01,17.75,17.75,17.5,17.75,11400,4.4375,4.4375,4.375,4.4375,45600,0.0,1.0
1994-12-02,17.5,17.75,17.5,17.5,1700,4.375,4.4375,4.375,4.375,6800,0.0,1.0
1994-12-05,17.75,17.75,17.5,17.5,5000,4.4375,4.4375,4.375,4.375,20000,0.0,1.0
1994-12-06,17.75,17.75,17.5,17.5,3200,4.4375,4.4375,4.375,4.375,12800,0.0,1.0
1994-12-07,17.75,17.75,17.75,17.75,0,4.4375,4.4375,4.4375,4.4375,0,0.0,1.0
1994-12-08,17.0,17.75,17.0,17.5,160700,4.25,4.4375,4.25,4.375,642800,0.0,1.0
1994-12-09,16.88,17.5,16.75,17.0,42400,4.22,4.375,4.1875,4.25,169600,0.0,1.0
1994-12-12,16.5,17.0,16.5,16.75,105400,4.125,4.25,4.125,4.1875,421600,0.0,1.0
1994-12-13,16.5,16.5,16.5,16.5,3300,4.125,4.125,4.125,4.125,13200,0.0,1.0
1994-12-14,17.0,17.0,17.0,17.0,1300,4.25,4.25,4.25,4.25,5200,0.0,1.0
1994-12-15,16.25,16.63,16.25,16.5,11800,4.0625,4.1575,4.0625,4.125,47200,0.0,1.0
1994-12-16,16.25,16.75,16.25,16.75,15700,4.0625,4.1875,4.0625,4.1875,62800,0.0,1.0
1994-12-19,16.25,16.75,16.25,16.75,5300,4.0625,4.1875,4.0625,4.1875,21200,0.0,1.0
1994-12-20,16.5,16.88,16.5,16.5,18100,4.125,4.22,4.125,4.125,72400,0.0,1.0
1994-12-21,16.75,16.75,16.75,16.75,1400,4.1875,4.1875,4.1875,4.1875,5600,0.0,1.0
1994-12-22,16.5,16.5,16.5,16.5,800,4.125,4.125,4.125,4.125,3200,0.0,1.0
1994-12-23,16.5,17.0,16.5,17.0,2000,4.125,4.25,4.125,4.25,8000,0.0,1.0
1994-12-27,16.5,16.5,16.5,16.5,0,4.125,4.125,4.125,4.125,0,0.0,1.0
1994-12-28,16.5,16.5,16.5,16.5,200,4.125,4.125,4.125,4.125,800,0.0,1.0
1994-12-29,17.0,17.0,16.5,16.75,44900,4.25,4.25,4.125,4.1875,179600,0.0,1.0
1994-12-30,17.0,17.0,16.5,17.0,2600,4.25,4.25,4.125,4.25,10400,0.0,1.0
1995-01-03,16.25,16.75,16.25,16.5,80800,4.0625,4.1875,4.0625,4.125,323200,0.0,1.0
1995-01-04,16.5,16.5,16.25,16.25,3000,4.125,4.125,4.0625,4.0625,12000,0.0,1.0
1995-01-05,17.0,17.75,17.0,17.0,276800,4.25,4.4375,4.25,4.25,1107200,0.0,1.0
1995-01-06,17.5,17.5,17.0,17.0,5100,4.375,4.375,4.25,4.25,20400,0.0,1.0
1995-01-09,17.38,17.5,17.0,17.5,1000,4.345,4.375,4.25,4.375,4000,0.0,1.0
1995-01-10,17.5,17.5,17.13,17.5,72900,4.375,4.375,4.2825,4.375,291600,0.0,1.0
1995-01-11,17.0,17.5,17.0,17.5,1100,4.25,4.375,4.25,4.375,4400,0.0,1.0
1995-01-12,17.75,18.0,17.0,17.19,84200,4.4375,4.5,4.25,4.2975,336800,0.0,1.0
1995-01-13,18.0,18.5,17.5,17.5,51000,4.5,4.625,4.375,4.375,204000,0.0,1.0
1995-01-16,18.0,18.5,18.0,18.5,3200,4.5,4.625,4.5,4.625,12800,0.0,1.0
1995-01-17,17.63,18.5,17.5,18.0,30000,4.4075,4.625,4.375,4.5,120000,0.0,1.0
1995-01-18,17.38,17.75,17.25,17.5,24000,4.345,4.4375,4.3125,4.375,96000,0.0,1.0
1995-01-19,17.5,18.0,17.0,17.75,55300,4.375,4.5,4.25,4.4375,221200,0.0,1.0
1995-01-20,17.75,17.75,17.5,17.5,21900,4.4375,4.4375,4.375,4.375,87600,0.0,1.0
1995-01-23,17.75,18.5,17.75,18.5,30400,4.4375,4.625,4.4375,4.625,121600,0.0,1.0
1995-01-24,18.5,18.5,17.75,18.25,35400,4.625,4.625,4.4375,4.5625,141600,0.0,1.0
1995-01-25,18.0,18.5,18.0,18.5,3600,4.5,4.625,4.5,4.625,14400,0.0,1.0
1995-01-26,18.5,18.5,18.0,18.0,600,4.625,4.625,4.5,4.5,2400,0.0,1.0
1995-01-27,18.5,18.5,18.5,18.5,300,4.625,4.625,4.625,4.625,1200,0.0,1.0
1995-01-30,18.25,18.25,17.88,18.0,22800,4.5625,4.5625,4.47,4.5,91200,0.0,1.0
1995-01-31,18.25,18.25,17.75,18.25,10200,4.5625,4.5625,4.4375,4.5625,40800,0.0,1.0
1995-02-01,18.0,18.25,18.0,18.25,9100,4.5,4.5625,4.5,4.5625,36400,0.0,1.0
1995-02-02,18.0,18.25,17.75,18.25,16000,4.5,4.5625,4.4375,4.5625,64000,0.0,1.0
1995-02-03,17.5,17.88,17.5,17.81,107200,4.375,4.47,4.375,4.4525,428800,0.0,1.0
1995-02-06,17.88,17.88,17.5,17.5,6200,4.47,4.47,4.375,4.375,24800,0.0,1.0
1995-02-07,17.63,17.88,17.5,17.88,11400,4.4075,4.47,4.375,4.47,45600,0.0,1.0
1995-02-08,17.63,17.88,17.5,17.5,6700,4.4075,4.47,4.375,4.375,26800,0.0,1.0
1995-02-09,17.5,17.5,17.5,17.5,1100,4.375,4.375,4.375,4.375,4400,0.0,1.0
1995-02-10,17.75,17.75,17.5,17.5,7000,4.4375,4.4375,4.375,4.375,28000,0.0,1.0
1995-02-13,17.75,17.75,17.5,17.5,1300,4.4375,4.4375,4.375,4.375,5200,0.0,1.0
1995-02-14,17.88,17.88,17.5,17.5,12800,4.47,4.47,4.375,4.375,51200,0.0,1.0
1995-02-15,18.88,19.0,18.0,18.0,34400,4.72,4.75,4.5,4.5,137600,0.0,1.0
1995-02-16,18.88,18.88,18.88,18.88,23600,4.72,4.72,4.72,4.72,94400,0.0,1.0
1995-02-17,18.25,18.5,18.0,18.5,22700,4.5625,4.625,4.5,4.625,90800,0.0,1.0
1995-02-21,18.75,18.75,18.25,18.25,3300,4.6875,4.6875,4.5625,4.5625,13200,0.0,1.0
1995-02-22,18.44,18.5,18.25,18.25,2700,4.61,4.625,4.5625,4.5625,10800,0.0,1.0
1995-02-23,18.5,18.75,18.25,18.25,7000,4.625,4.6875,4.5625,4.5625,28000,0.0,1.0
1995-02-24,18.25,18.75,18.25,18.25,1300,4.5625,4.6875,4.5625,4.5625,5200,0.0,1.0
1995-02-27,18.0,18.25,17.88,18.25,47400,4.5,4.5625,4.47,4.5625,189600,0.0,1.0
1995-02-28,18.5,18.5,18.0,18.0,700,4.625,4.625,4.5,4.5,2800,0.0,1.0
1995-03-01,18.0,18.0,18.0,18.0,3600,4.5,4.5,4.5,4.5,14400,0.0,1.0
1995-03-02,18.5,18.5,18.5,18.5,200,4.625,4.625,4.625,4.625,800,0.0,1.0
1995-03-03,18.5,18.5,18.0,18.0,3500,4.625,4.625,4.5,4.5,14000,0.0,1.0
1995-03-06,18.0,18.0,18.0,18.0,400,4.5,4.5,4.5,4.5,1600,0.0,1.0
1995-03-07,18.0,18.5,18.0,18.5,1200,4.5,4.625,4.5,4.625,4800,0.0,1.0
1995-03-08,17.5,18.0,17.5,18.0,17300,4.375,4.5,4.375,4.5,69200,0.0,1.0
1995-03-09,17.38,17.5,17.38,17.5,10400,4.345,4.375,4.345,4.375,41600,0.0,1.0
1995-03-10,17.75,17.75,17.38,17.63,5100,4.4375,4.4375,4.345,4.4075,20400,0.0,1.0
1995-03-13,17.25,17.38,17.25,17.25,17200,4.3125,4.345,4.3125,4.3125,68800,0.0,1.0
1995-03-14,18.0,18.0,17.25,18.0,4300,4.5,4.5,4.3125,4.5,17200,0.0,1.0
1995-03-15,17.5,18.0,17.5,18.0,40700,4.375,4.5,4.375,4.5,162800,0.0,1.0
1995-03-16,18.0,18.0,18.0,18.0,3500,4.5,4.5,4.5,4.5,14000,0.0,1.0
1995-03-17,17.75,18.0,17.5,17.5,105600,4.4375,4.5,4.375,4.375,422400,0.0,1.0
1995-03-20,18.13,18.13,17.75,17.75,22200,4.5325,4.5325,4.4375,4.4375,88800,0.0,1.0
1995-03-21,18.0,18.0,17.75,17.75,1800,4.5,4.5,4.4375,4.4375,7200,0.0,1.0
1995-03-22,18.0,18.13,17.75,17.75,4500,4.5,4.5325,4.4375,4.4375,18000,0.0,1.0
1995-03-23,17.75,17.75,17.75,17.75,2400,4.4375,4.4375,4.4375,4.4375,9600,0.0,1.0
1995-03-24,17.75,18.25,17.75,18.13,5500,4.4375,4.5625,4.4375,4.5325,22000,0.0,1.0
1995-03-27,17.75,17.75,17.75,17.75,3200,4.4375,4.4375,4.4375,4.4375,12800,0.0,1.0
1995-03-28,18.25,18.25,17.75,18.0,1500,4.5625,4.5625,4.4375,4.5,6000,0.0,1.0
1995-03-29,17.75,18.25,17.75,17.75,5300,4.4375,4.5625,4.4375,4.4375,21200,0.0,1.0
1995-03-30,18.0,18.25,17.75,17.75,13500,4.5,4.5625,4.4375,4.4375,54000,0.0,1.0
1995-03-31,18.0,18.25,18.0,18.0,5200,4.5,4.5625,4.5,4.5,20800,0.0,1.0
1995-04-03,18.0,18.25,18.0,18.0,8000,4.5,4.5625,4.5,4.5,32000,0.0,1.0
1995-04-04,18.0,18.0,18.0,18.0,4800,4.5,4.5,4.5,4.5,19200,0.0,1.0
1995-04-05,18.0,18.0,18.0,18.0,700,4.5,4.5,4.5,4.5,2800,0.0,1.0
1995-04-06,18.0,18.25,18.0,18.0,4000,4.5,4.5625,4.5,4.5,16000,0.0,1.0
1995-04-07,18.0,18.25,18.0,18.0,57500,4.5,4.5625,4.5,4.5,230000,0.0,1.0
1995-04-10,18.0,18.0,18.0,18.0,1300,4.5,4.5,4.5,4.5,5200,0.0,1.0
1995-04-11,18.0,18.25,18.0,18.0,4200,4.5,4.5625,4.5,4.5,16800,0.0,1.0
1995-04-12,18.25,18.25,18.0,18.0,32800,4.5625,4.5625,4.5,4.5,131200,0.0,1.0
1995-04-13,18.25,18.5,18.0,18.0,9000,4.5625,4.625,4.5,4.5,36000,0.0,1.0
1995-04-17,18.5,18.75,18.25,18.25,13600,4.625,4.6875,4.5625,4.5625,54400,0.0,1.0
1995-04-18,18.5,19.0,18.5,18.5,2700,4.625,4.75,4.625,4.625,10800,0.0,1.0
1995-04-19,18.5,19.0,18.5,19.0,121800,4.625,4.75,4.625,4.75,487200,0.0,1.0
1995-04-20,18.25,18.5,18.25,18.25,4400,4.5625,4.625,4.5625,4.5625,17600,0.0,1.0
1995-04-21,18.13,18.25,18.13,18.25,11800,4.5325,4.5625,4.5325,4.5625,47200,0.0,1.0
1995-04-24,17.75,18.0,17.75,18.0,8200,4.4375,4.5,4.4375,4.5,32800,0.0,1.0
1995-04-25,17.75,17.75,17.38,17.75,7400,4.4375,4.4375,4.345,4.4375,29600,0.0,1.0
1995-04-26,17.0,17.75,17.0,17.0,14200,4.25,4.4375,4.25,4.25,56800,0.0,1.0
1995-04-27,17.0,17.25,17.0,17.0,5200,4.25,4.3125,4.25,4.25,20800,0.0,1.0
1995-04-28,17.25,17.5,17.25,17.25,2700,4.3125,4.375,4.3125,4.3125,10800,0.0,1.0
1995-05-01,17.5,17.5,17.0,17.0,2200,4.375,4.375,4.25,4.25,8800,0.0,1.0
1995-05-02,19.0,19.0,17.0,17.0,87800,4.75,4.75,4.25,4.25,351200,0.0,1.0
1995-05-03,19.5,19.5,18.75,18.75,39000,4.875,4.875,4.6875,4.6875,156000,0.0,1.0
1995-05-04,19.5,19.5,19.0,19.0,12400,4.875,4.875,4.75,4.75,49600,0.0,1.0
1995-05-05,19.25,19.75,19.0,19.25,3400,4.8125,4.9375,4.75,4.8125,13600,0.0,1.0
1995-05-08,19.25,19.5,18.75,18.75,13400,4.8125,4.875,4.6875,4.6875,53600,0.0,1.0
1995-05-09,19.75,19.75,19.13,19.25,55800,4.9375,4.9375,4.7825,4.8125,223200,0.0,1.0
1995-05-10,19.5,19.5,19.25,19.25,46800,4.875,4.875,4.8125,4.8125,187200,0.0,1.0
1995-05-11,19.5,19.5,19.25,19.25,11700,4.875,4.875,4.8125,4.8125,46800,0.0,1.0
1995-05-12,19.25,19.38,19.25,19.25,10500,4.8125,4.845,4.8125,4.8125,42000,0.0,1.0
1995-05-15,18.88,19.25,18.75,19.25,31300,4.72,4.8125,4.6875,4.8125,125200,0.0,1.0
1995-05-16,18.88,18.88,18.5,18.5,5400,4.72,4.72,4.625,4.625,21600,0.0,1.0
1995-05-17,18.88,18.88,18.75,18.75,3200,4.72,4.72,4.6875,4.6875,12800,0.0,1.0
1995-05-18,19.13,19.5,18.5,18.5,31000,4.7825,4.875,4.625,4.625,124000,0.0,1.0
1995-05-19,18.75,19.13,18.75,19.0,9700,4.6875,4.7825,4.6875,4.75,38800,0.0,1.0
1995-05-22,19.0,19.0,18.75,19.0,1000,4.75,4.75,4.6875,4.75,4000,0.0,1.0
1995-05-23,19.25,19.25,18.75,18.75,3600,4.8125,4.8125,4.6875,4.6875,14400,0.0,1.0
1995-05-24,19.25,19.25,18.75,18.75,3400,4.8125,4.8125,4.6875,4.6875,13600,0.0,1.0
1995-05-25,18.75,19.25,18.75,18.75,700,4.6875,4.8125,4.6875,4.6875,2800,0.0,1.0
1995-05-26,18.75,19.25,18.75,19.0,22700,4.6875,4.8125,4.6875,4.75,90800,0.0,1.0
1995-05-30,19.25,19.25,18.75,19.25,5000,4.8125,4.8125,4.6875,4.8125,20000,0.0,1.0
1995-05-31,19.5,19.75,19.0,19.25,41100,4.875,4.9375,4.75,4.8125,164400,0.0,1.0
1995-06-01,19.38,19.38,19.0,19.25,11400,4.845,4.845,4.75,4.8125,45600,0.0,1.0
1995-06-02,19.63,19.75,19.0,19.75,16900,4.9075,4.9375,4.75,4.9375,67600,0.0,1.0
1995-06-05,19.25,19.5,19.25,19.5,2000,4.8125,4.875,4.8125,4.875,8000,0.0,1.0
1995-06-06,19.75,19.75,19.25,19.75,2600,4.9375,4.9375,4.8125,4.9375,10400,0.0,1.0
1995-06-07,19.25,19.25,19.25,19.25,600,4.8125,4.8125,4.8125,4.8125,2400,0.0,1.0
1995-06-08,19.5,19.5,19.25,19.25,4700,4.875,4.875,4.8125,4.8125,18800,0.0,1.0
1995-06-09,19.38,19.5,19.25,19.38,8400,4.845,4.875,4.8125,4.845,33600,0.0,1.0
1995-06-12,19.25,19.75,19.25,19.75,1400,4.8125,4.9375,4.8125,4.9375,5600,0.0,1.0
1995-06-13,19.25,19.25,19.25,19.25,5900,4.8125,4.8125,4.8125,4.8125,23600,0.0,1.0
1995-06-14,19.5,19.75,19.25,19.25,12500,4.875,4.9375,4.8125,4.8125,50000,0.0,1.0
1995-06-15,19.25,19.25,19.25,19.25,500,4.8125,4.8125,4.8125,4.8125,2000,0.0,1.0
1995-06-16,19.5,19.75,19.25,19.75,1000,4.875,4.9375,4.8125,4.9375,4000,0.0,1.0
1995-06-19,19.25,19.25,19.25,19.25,400,4.8125,4.8125,4.8125,4.8125,1600,0.0,1.0
1995-06-20,19.75,19.75,19.75,19.75,200,4.9375,4.9375,4.9375,4.9375,800,0.0,1.0
1995-06-21,19.75,19.88,19.25,19.25,36600,4.9375,4.97,4.8125,4.8125,146400,0.0,1.0
1995-06-22,20.5,21.0,19.5,19.5,69500,5.125,5.25,4.875,4.875,278000,0.0,1.0
1995-06-23,20.5,21.0,20.25,20.25,5800,5.125,5.25,5.0625,5.0625,23200,0.0,1.0
1995-06-26,20.25,20.88,20.25,20.88,3400,5.0625,5.22,5.0625,5.22,13600,0.0,1.0
1995-06-27,20.5,20.75,20.25,20.25,7800,5.125,5.1875,5.0625,5.0625,31200,0.0,1.0
1995-06-28,20.75,21.13,20.5,20.5,15200,5.1875,5.2825,5.125,5.125,60800,0.0,1.0
1995-06-29,20.5,20.5,20.5,20.5,1700,5.125,5.125,5.125,5.125,6800,0.0,1.0
1995-06-30,21.0,21.25,20.25,21.25,3500,5.25,5.3125,5.0625,5.3125,14000,0.0,1.0
1995-07-03,21.0,21.0,20.25,20.25,1800,5.25,5.25,5.0625,5.0625,7200,0.0,1.0
1995-07-05,20.5,21.25,20.25,21.0,55900,5.125,5.3125,5.0625,5.25,223600,0.0,1.0
1995-07-06,20.63,21.0,20.5,20.5,58200,5.1575,5.25,5.125,5.125,232800,0.0,1.0
1995-07-07,21.0,21.25,20.5,21.25,15600,5.25,5.3125,5.125,5.3125,62400,0.0,1.0
1995-07-10,20.75,21.25,20.75,21.25,7500,5.1875,5.3125,5.1875,5.3125,30000,0.0,1.0
1995-07-11,21.0,21.0,20.25,20.75,16200,5.25,5.25,5.0625,5.1875,64800,0.0,1.0
1995-07-12,20.75,21.0,20.25,21.0,13200,5.1875,5.25,5.0625,5.25,52800,0.0,1.0
1995-07-13,21.0,21.0,20.5,20.5,18200,5.25,5.25,5.125,5.125,72800,0.0,1.0
1995-07-14,21.0,21.25,20.75,21.0,92200,5.25,5.3125,5.1875,5.25,368800,0.0,1.0
1995-07-17,20.75,21.25,20.75,21.25,5200,5.1875,5.3125,5.1875,5.3125,20800,0.0,1.0
1995-07-18,20.88,21.25,20.5,21.25,20100,5.22,5.3125,5.125,5.3125,80400,0.0,1.0
1995-07-19,20.75,21.25,20.5,21.25,11300,5.1875,5.3125,5.125,5.3125,45200,0.0,1.0
1995-07-20,21.25,21.25,20.75,21.25,3600,5.3125,5.3125,5.1875,5.3125,14400,0.0,1.0
1995-07-21,21.25,21.25,20.75,21.25,62700,5.3125,5.3125,5.1875,5.3125,250800,0.0,1.0
1995-07-24,20.75,21.25,20.75,20.75,5200,5.1875,5.3125,5.1875,5.1875,20800,0.0,1.0
1995-07-25,21.0,21.25,20.75,21.25,19200,5.25,5.3125,5.1875,5.3125,76800,0.0,1.0
1995-07-26,21.13,21.25,20.75,21.25,127900,5.2825,5.3125,5.1875,5.3125,511600,0.0,1.0
1995-07-27,21.25,21.25,20.75,20.75,1900,5.3125,5.3125,5.1875,5.1875,7600,0.0,1.0
1995-07-28,20.75,21.25,20.5,20.75,14800,5.1875,5.3125,5.125,5.1875,59200,0.0,1.0
1995-07-31,21.0,21.13,20.75,20.75,92100,5.25,5.2825,5.1875,5.1875,368400,0.0,1.0
1995-08-01,21.13,21.25,20.75,21.25,65800,5.2825,5.3125,5.1875,5.3125,263200,0.0,1.0
1995-08-02,20.88,21.0,20.75,20.75,11600,5.22,5.25,5.1875,5.1875,46400,0.0,1.0
1995-08-03,20.88,21.25,20.75,21.0,76900,5.22,5.3125,5.1875,5.25,307600,0.0,1.0
1995-08-04,20.88,20.88,20.88,20.88,0,5.22,5.22,5.22,5.22,0,0.0,1.0
1995-08-07,21.0,21.13,20.88,20.88,6100,5.25,5.2825,5.22,5.22,24400,0.0,1.0
1995-08-08,21.0,21.25,20.88,20.88,11900,5.25,5.3125,5.22,5.22,47600,0.0,1.0
1995-08-09,21.25,21.25,20.88,21.25,2200,5.3125,5.3125,5.22,5.3125,8800,0.0,1.0
1995-08-10,20.88,21.25,20.88,21.25,7800,5.22,5.3125,5.22,5.3125,31200,0.0,1.0
1995-08-11,20.88,21.13,20.75,20.88,31700,5.22,5.2825,5.1875,5.22,126800,0.0,1.0
1995-08-14,20.75,20.75,20.75,20.75,2600,5.1875,5.1875,5.1875,5.1875,10400,0.0,1.0
1995-08-15,21.0,21.13,20.5,21.13,48500,5.25,5.2825,5.125,5.2825,194000,0.0,1.0
1995-08-16,20.75,21.0,20.5,20.5,49900,5.1875,5.25,5.125,5.125,199600,0.0,1.0
1995-08-17,20.75,20.75,20.5,20.5,900,5.1875,5.1875,5.125,5.125,3600,0.0,1.0
1995-08-18,20.5,20.5,20.5,20.5,200,5.125,5.125,5.125,5.125,800,0.0,1.0
1995-08-21,20.5,21.0,20.5,20.5,400,5.125,5.25,5.125,5.125,1600,0.0,1.0
1995-08-22,20.5,20.94,20.5,20.5,225300,5.125,5.235,5.125,5.125,901200,0.0,1.0
1995-08-23,20.5,20.5,20.5,20.5,0,5.125,5.125,5.125,5.125,0,0.0,1.0
1995-08-24,20.5,21.0,20.5,20.75,38100,5.125,5.25,5.125,5.1875,152400,0.0,1.0
1995-08-25,20.5,21.25,20.25,20.5,19500,5.125,5.3125,5.0625,5.125,78000,0.0,1.0
1995-08-28,20.5,20.5,20.5,20.5,0,5.125,5.125,5.125,5.125,0,0.0,1.0
1995-08-29,20.25,20.25,20.25,20.25,11500,5.0625,5.0625,5.0625,5.0625,46000,0.0,1.0
1995-08-30,20.25,20.25,20.25,20.25,11500,5.0625,5.0625,5.0625,5.0625,46000,0.0,1.0
1995-08-31,20.75,20.75,20.25,20.25,2100,5.1875,5.1875,5.0625,5.0625,8400,0.0,1.0
1995-09-01,20.5,20.75,20.25,20.75,11700,5.125,5.1875,5.0625,5.1875,46800,0.0,1.0
1995-09-05,20.5,20.5,20.25,20.25,1800,5.125,5.125,5.0625,5.0625,7200,0.0,1.0
1995-09-06,20.25,20.5,20.0,20.5,33300,5.0625,5.125,5.0,5.125,133200,0.0,1.0
1995-09-07,20.31,20.31,20.25,20.25,11000,5.0775,5.0775,5.0625,5.0625,44000,0.0,1.0
1995-09-08,20.38,20.38,20.0,20.0,1000,5.095,5.095,5.0,5.0,4000,0.0,1.0
1995-09-11,20.25,20.25,20.25,20.25,200,5.0625,5.0625,5.0625,5.0625,800,0.0,1.0
1995-09-12,20.75,21.0,20.25,20.25,27000,5.1875,5.25,5.0625,5.0625,108000,0.0,1.0
1995-09-13,20.0,21.0,20.0,21.0,51600,5.0,5.25,5.0,5.25,206400,0.0,1.0
1995-09-14,20.5,20.5,19.75,20.0,20300,5.125,5.125,4.9375,5.0,81200,0.0,1.0
1995-09-15,20.0,20.0,19.75,19.75,300,5.0,5.0,4.9375,4.9375,1200,0.0,1.0
1995-09-18,19.75,20.5,19.75,19.75,4000,4.9375,5.125,4.9375,4.9375,16000,0.0,1.0
1995-09-19,19.25,19.75,18.75,19.75,29800,4.8125,4.9375,4.6875,4.9375,119200,0.0,1.0
1995-09-20,18.38,18.75,18.0,18.5,46700,4.595,4.6875,4.5,4.625,186800,0.0,1.0
1995-09-21,18.63,19.0,18.5,18.5,39200,4.6575,4.75,4.625,4.625,156800,0.0,1.0
1995-09-22,18.5,19.0,18.5,19.0,25100,4.625,4.75,4.625,4.75,100400,0.0,1.0
1995-09-25,18.63,18.63,18.63,18.63,200,4.6575,4.6575,4.6575,4.6575,800,0.0,1.0
1995-09-26,19.0,19.0,18.5,18.5,4100,4.75,4.75,4.625,4.625,16400,0.0,1.0
1995-09-27,18.0,19.0,17.5,18.5,64000,4.5,4.75,4.375,4.625,256000,0.0,1.0
1995-09-28,18.25,18.5,17.75,17.75,16400,4.5625,4.625,4.4375,4.4375,65600,0.0,1.0
1995-09-29,18.38,18.75,18.0,18.25,140800,4.595,4.6875,4.5,4.5625,563200,0.0,1.0
1995-10-02,18.38,18.38,18.38,18.38,0,4.595,4.595,4.595,4.595,0,0.0,1.0
1995-10-03,18.0,18.0,18.0,18.0,4500,4.5,4.5,4.5,4.5,18000,0.0,1.0
1995-10-04,18.13,18.38,18.0,18.0,4800,4.5325,4.595,4.5,4.5,19200,0.0,1.0
1995-10-05,18.0,18.44,18.0,18.0,64300,4.5,4.61,4.5,4.5,257200,0.0,1.0
1995-10-06,18.75,18.75,18.0,18.0,54700,4.6875,4.6875,4.5,4.5,218800,0.0,1.0
1995-10-09,18.0,18.38,17.75,18.13,22200,4.5,4.595,4.4375,4.5325,88800,0.0,1.0
1995-10-10,18.0,18.63,18.0,18.5,40200,4.5,4.6575,4.5,4.625,160800,0.0,1.0
1995-10-11,18.5,18.75,18.25,18.63,8000,4.625,4.6875,4.5625,4.6575,32000,0.0,1.0
1995-10-12,18.75,19.0,18.75,19.0,2300,4.6875,4.75,4.6875,4.75,9200,0.0,1.0
1995-10-13,18.75,18.75,18.75,18.75,1900,4.6875,4.6875,4.6875,4.6875,7600,0.0,1.0
1995-10-16,19.25,19.25,18.5,18.63,76300,4.8125,4.8125,4.625,4.6575,305200,0.0,1.0
1995-10-17,18.5,19.25,18.5,19.0,16300,4.625,4.8125,4.625,4.75,65200,0.0,1.0
1995-10-18,18.63,18.63,18.63,18.63,2000,4.6575,4.6575,4.6575,4.6575,8000,0.0,1.0
1995-10-19,19.0,19.25,18.5,18.5,1300,4.75,4.8125,4.625,4.625,5200,0.0,1.0
1995-10-20,19.0,19.25,18.5,19.25,1300,4.75,4.8125,4.625,4.8125,5200,0.0,1.0
1995-10-23,18.5,19.25,18.5,19.25,500,4.625,4.8125,4.625,4.8125,2000,0.0,1.0
1995-10-24,19.25,19.25,19.25,19.25,200,4.8125,4.8125,4.8125,4.8125,800,0.0,1.0
1995-10-25,18.88,19.25,18.88,19.25,1300,4.72,4.8125,4.72,4.8125,5200,0.0,1.0
1995-10-26,18.5,18.5,18.5,18.5,600,4.625,4.625,4.625,4.625,2400,0.0,1.0
1995-10-27,18.75,18.75,18.5,18.5,4600,4.6875,4.6875,4.625,4.625,18400,0.0,1.0
1995-10-30,18.75,18.75,18.5,18.5,1400,4.6875,4.6875,4.625,4.625,5600,0.0,1.0
1995-10-31,18.75,18.75,18.75,18.75,0,4.6875,4.6875,4.6875,4.6875,0,0.0,1.0
1995-11-01,18.75,19.13,18.75,19.0,8800,4.6875,4.7825,4.6875,4.75,35200,0.0,1.0
1995-11-02,18.75,18.75,18.75,18.75,200,4.6875,4.6875,4.6875,4.6875,800,0.0,1.0
1995-11-03,19.25,19.25,18.75,18.75,16700,4.8125,4.8125,4.6875,4.6875,66800,0.0,1.0
1995-11-06,19.25,19.38,19.0,19.25,7700,4.8125,4.845,4.75,4.8125,30800,0.0,1.0
1995-11-07,19.0,19.5,19.0,19.5,6800,4.75,4.875,4.75,4.875,27200,0.0,1.0
1995-11-08,19.5,19.5,19.0,19.0,200,4.875,4.875,4.75,4.75,800,0.0,1.0
1995-11-09,19.25,19.5,19.0,19.5,4200,4.8125,4.875,4.75,4.875,16800,0.0,1.0
1995-11-10,19.5,19.5,19.0,19.5,700,4.875,4.875,4.75,4.875,2800,0.0,1.0
1995-11-13,19.25,19.25,19.25,19.25,500,4.8125,4.8125,4.8125,4.8125,2000,0.0,1.0
1995-11-14,19.0,19.0,19.0,19.0,1200,4.75,4.75,4.75,4.75,4800,0.0,1.0
1995-11-15,19.0,19.5,19.0,19.0,4600,4.75,4.875,4.75,4.75,18400,0.0,1.0
1995-11-16,19.0,19.0,19.0,19.0,3500,4.75,4.75,4.75,4.75,14000,0.0,1.0
1995-11-17,19.5,19.5,19.0,19.13,12700,4.875,4.875,4.75,4.7825,50800,0.0,1.0
1995-11-20,19.5,19.5,19.5,19.5,800,4.875,4.875,4.875,4.875,3200,0.0,1.0
1995-11-21,19.25,19.25,19.0,19.0,2100,4.8125,4.8125,4.75,4.75,8400,0.0,1.0
1995-11-22,19.0,19.0,19.0,19.0,3200,4.75,4.75,4.75,4.75,12800,0.0,1.0
1995-11-24,19.0,19.0,19.0,19.0,2000,4.75,4.75,4.75,4.75,8000,0.0,1.0
1995-11-27,19.25,19.5,19.25,19.5,8700,4.8125,4.875,4.8125,4.875,34800,0.0,1.0
1995-11-28,19.25,19.25,19.25,19.25,5800,4.8125,4.8125,4.8125,4.8125,23200,0.0,1.0
1995-11-29,18.88,19.5,18.88,19.0,6000,4.72,4.875,4.72,4.75,24000,0.0,1.0
1995-11-30,19.13,19.13,18.5,18.5,36400,4.7825,4.7825,4.625,4.625,145600,0.0,1.0
1995-12-01,18.5,19.25,18.5,19.25,1900,4.625,4.8125,4.625,4.8125,7600,0.0,1.0
1995-12-04,18.5,18.5,18.5,18.5,1400,4.625,4.625,4.625,4.625,5600,0.0,1.0
1995-12-05,18.88,19.25,18.5,19.25,3900,4.72,4.8125,4.625,4.8125,15600,0.0,1.0
1995-12-06,18.98,19.25,18.98,19.25,1900,4.745,4.8125,4.745,4.8125,7600,0.0,1.0
1995-12-07,18.98,19.0,18.98,19.0,400,4.745,4.75,4.745,4.75,1600,0.0,1.0
1995-12-08,18.75,19.25,18.5,19.25,17500,4.6875,4.8125,4.625,4.8125,70000,0.0,1.0
1995-12-11,18.5,19.25,18.5,19.25,26200,4.625,4.8125,4.625,4.8125,104800,0.0,1.0
1995-12-12,18.25,19.0,18.0,18.5,31300,4.5625,4.75,4.5,4.625,125200,0.0,1.0
1995-12-13,18.38,18.63,18.25,18.5,41000,4.595,4.6575,4.5625,4.625,164000,0.0,1.0
1995-12-14,18.75,18.75,18.25,18.25,67400,4.6875,4.6875,4.5625,4.5625,269600,0.0,1.0
1995-12-15,18.75,19.5,18.5,18.75,19200,4.6875,4.875,4.625,4.6875,76800,0.0,1.0
1995-12-18,18.75,18.75,18.75,18.75,0,4.6875,4.6875,4.6875,4.6875,0,0.0,1.0
1995-12-19,19.0,19.13,18.75,18.75,4600,4.75,4.7825,4.6875,4.6875,18400,0.0,1.0
1995-12-20,19.19,19.19,18.88,18.88,700,4.7975,4.7975,4.72,4.72,2800,0.0,1.0
1995-12-21,19.5,20.0,19.0,19.0,22200,4.875,5.0,4.75,4.75,88800,0.0,1.0
1995-12-22,20.5,20.5,19.5,19.5,3800,5.125,5.125,4.875,4.875,15200,0.0,1.0
1995-12-26,20.0,20.0,19.5,19.5,16000,5.0,5.0,4.875,4.875,64000,0.0,1.0
1995-12-27,20.0,20.25,19.5,20.25,3700,5.0,5.0625,4.875,5.0625,14800,0.0,1.0
1995-12-28,20.25,20.25,19.75,19.75,4900,5.0625,5.0625,4.9375,4.9375,19600,0.0,1.0
1995-12-29,21.0,21.0,20.25,20.5,26300,5.25,5.25,5.0625,5.125,105200,0.0,1.0
1996-01-02,21.0,21.0,21.0,21.0,4000,5.25,5.25,5.25,5.25,16000,0.0,1.0
1996-01-03,21.0,21.0,21.0,21.0,1700,5.25,5.25,5.25,5.25,6800,0.0,1.0
1996-01-04,20.625,21.25,20.5,20.75,300,5.15625,5.3125,5.125,5.1875,1200,0.0,1.0
1996-01-05,20.25,20.5,20.25,20.5,1800,5.0625,5.125,5.0625,5.125,7200,0.0,1.0
1996-01-08,20.25,20.25,20.25,20.25,100,5.0625,5.0625,5.0625,5.0625,400,0.0,1.0
1996-01-09,20.25,20.25,20.25,20.25,24700,5.0625,5.0625,5.0625,5.0625,98800,0.0,1.0
1996-01-10,20.0,20.0,20.0,20.0,10000,5.0,5.0,5.0,5.0,40000,0.0,1.0
1996-01-11,20.5,20.75,20.375,20.75,400,5.125,5.1875,5.09375,5.1875,1600,0.0,1.0
1996-01-12,20.25,20.25,20.0,20.125,3000,5.0625,5.0625,5.0,5.03125,12000,0.0,1.0
1996-01-15,20.25,20.25,20.25,20.25,13000,5.0625,5.0625,5.0625,5.0625,52000,0.0,1.0
1996-01-16,20.25,20.25,20.25,20.25,32400,5.0625,5.0625,5.0625,5.0625,129600,0.0,1.0
1996-01-17,19.5,19.75,19.375,19.5,800,4.875,4.9375,4.84375,4.875,3200,0.0,1.0
1996-01-18,19.25,19.5,19.125,19.25,4200,4.8125,4.875,4.78125,4.8125,16800,0.0,1.0
1996-01-19,19.25,19.75,19.25,19.75,6400,4.8125,4.9375,4.8125,4.9375,25600,0.0,1.0
1996-01-22,19.25,19.25,19.25,19.25,15800,4.8125,4.8125,4.8125,4.8125,63200,0.0,1.0
1996-01-23,19.25,19.25,19.25,19.25,24000,4.8125,4.8125,4.8125,4.8125,96000,0.0,1.0
1996-01-24,19.0625,19.75,19.0625,19.75,6300,4.765625,4.9375,4.765625,4.9375,25200,0.0,1.0
1996-01-25,19.125,19.125,19.0,19.0,75800,4.78125,4.78125,4.75,4.75,303200,0.0,1.0
1996-01-26,19.375,19.375,19.0,19.0,6300,4.84375,4.84375,4.75,4.75,25200,0.0,1.0
1996-01-29,19.375,19.375,19.375,19.375,56500,4.84375,4.84375,4.84375,4.84375,226000,0.0,1.0
1996-01-30,19.375,19.375,19.375,19.375,800,4.84375,4.84375,4.84375,4.84375,3200,0.0,1.0
1996-01-31,20.0,20.25,19.75,20.25,17000,5.0,5.0625,4.9375,5.0625,68000,0.0,1.0
1996-02-01,19.875,19.875,19.75,19.75,200,4.96875,4.96875,4.9375,4.9375,800,0.0,1.0
1996-02-02,19.875,20.0,19.75,19.875,38500,4.96875,5.0,4.9375,4.96875,154000,0.0,1.0
1996-02-05,19.75,19.75,19.25,19.75,13900,4.9375,4.9375,4.8125,4.9375,55600,0.0,1.0
1996-02-06,19.75,19.75,18.875,19.5,15500,4.9375,4.9375,4.71875,4.875,62000,0.0,1.0
1996-02-07,19.75,20.0,19.75,20.0,1700,4.9375,5.0,4.9375,5.0,6800,0.0,1.0
1996-02-08,19.75,19.75,19.75,19.75,600,4.9375,4.9375,4.9375,4.9375,2400,0.0,1.0
1996-02-09,19.5,19.75,19.5,19.75,10000,4.875,4.9375,4.875,4.9375,40000,0.0,1.0
1996-02-12,19.875,19.875,19.5,19.5,2400,4.96875,4.96875,4.875,4.875,9600,0.0,1.0
1996-02-13,19.75,19.875,19.625,19.625,8500,4.9375,4.96875,4.90625,4.90625,34000,0.0,1.0
1996-02-14,20.0,20.125,19.75,20.0,13300,5.0,5.03125,4.9375,5.0,53200,0.0,1.0
1996-02-15,20.0625,20.5,20.0,20.0,4300,5.015625,5.125,5.0,5.0,17200,0.0,1.0
1996-02-16,20.5,20.5,19.75,19.75,700,5.125,5.125,4.9375,4.9375,2800,0.0,1.0
1996-02-20,19.75,19.75,19.75,19.75,400,4.9375,4.9375,4.9375,4.9375,1600,0.0,1.0
1996-02-21,20.125,20.5,19.75,19.75,4100,5.03125,5.125,4.9375,4.9375,16400,0.0,1.0
1996-02-22,19.875,20.5,19.75,20.5,4400,4.96875,5.125,4.9375,5.125,17600,0.0,1.0
1996-02-23,20.25,20.25,19.75,20.25,12900,5.0625,5.0625,4.9375,5.0625,51600,0.0,1.0
1996-02-26,19.75,19.75,19.75,19.75,200,4.9375,4.9375,4.9375,4.9375,800,0.0,1.0
1996-02-27,20.75,20.75,20.0,20.5,18900,5.1875,5.1875,5.0,5.125,75600,0.0,1.0
1996-02-28,21.25,21.75,20.5,20.5,69600,5.3125,5.4375,5.125,5.125,278400,0.0,1.0
1996-02-29,23.0,23.0,21.25,21.25,85300,5.75,5.75,5.3125,5.3125,341200,0.0,1.0
1996-03-01,23.0,23.0,23.0,23.0,15600,5.75,5.75,5.75,5.75,62400,0.0,1.0
1996-03-04,23.0,23.0,23.0,23.0,6100,5.75,5.75,5.75,5.75,24400,0.0,1.0
1996-03-05,23.0,23.0,23.0,23.0,9100,5.75,5.75,5.75,5.75,36400,0.0,1.0
1996-03-06,22.125,23.0,22.125,22.125,18500,5.53125,5.75,5.53125,5.53125,74000,0.0,1.0
1996-03-07,23.0,23.0,22.125,22.125,4700,5.75,5.75,5.53125,5.53125,18800,0.0,1.0
1996-03-08,22.25,23.0,22.125,22.125,10500,5.5625,5.75,5.53125,5.53125,42000,0.0,1.0
1996-03-11,22.25,22.25,22.25,22.25,99000,5.5625,5.5625,5.5625,5.5625,396000,0.0,1.0
1996-03-12,22.25,22.25,22.25,22.25,15400,5.5625,5.5625,5.5625,5.5625,61600,0.0,1.0
1996-03-13,22.625,23.75,22.0,22.0,99000,5.65625,5.9375,5.5,5.5,396000,0.0,1.0
1996-03-14,22.875,23.125,22.25,23.125,15400,5.71875,5.78125,5.5625,5.78125,61600,0.0,1.0
1996-03-15,22.5,22.5,22.5,22.5,100,5.625,5.625,5.625,5.625,400,0.0,1.0
1996-03-18,22.5,22.5,22.5,22.5,100,5.625,5.625,5.625,5.625,400,0.0,1.0
1996-03-19,22.5,22.5,22.5,22.5,5300,5.625,5.625,5.625,5.625,21200,0.0,1.0
1996-03-20,22.5,22.5,22.5,22.5,300,5.625,5.625,5.625,5.625,1200,0.0,1.0
1996-03-21,22.25,22.625,22.125,22.5,5300,5.5625,5.65625,5.53125,5.625,21200,0.0,1.0
1996-03-22,21.75,22.375,21.75,22.375,300,5.4375,5.59375,5.4375,5.59375,1200,0.0,1.0
1996-03-25,21.75,21.75,21.75,21.75,1500,5.4375,5.4375,5.4375,5.4375,6000,0.0,1.0
1996-03-26,21.75,21.75,21.75,21.75,1900,5.4375,5.4375,5.4375,5.4375,7600,0.0,1.0
1996-03-27,22.0,22.0,21.75,21.75,1500,5.5,5.5,5.4375,5.4375,6000,0.0,1.0
1996-03-28,22.375,22.5,21.75,21.75,500,5.59375,5.625,5.4375,5.4375,2000,0.0,1.0
1996-03-29,22.375,22.375,22.375,22.375,13100,5.59375,5.59375,5.59375,5.59375,52400,0.0,1.0
1996-04-01,22.375,22.375,22.375,22.375,700,5.59375,5.59375,5.59375,5.59375,2800,0.0,1.0
1996-04-02,22.5,22.5,22.5,22.5,18900,5.625,5.625,5.625,5.625,75600,0.0,1.0
1996-04-03,22.5,23.0,21.75,22.125,5000,5.625,5.75,5.4375,5.53125,20000,0.0,1.0
1996-04-04,23.25,23.25,22.5,22.5,14800,5.8125,5.8125,5.625,5.625,59200,0.0,1.0
1996-04-08,23.25,23.25,23.25,23.25,12300,5.8125,5.8125,5.8125,5.8125,49200,0.0,1.0
1996-04-09,22.875,23.0,22.0,23.0,11100,5.71875,5.75,5.5,5.75,44400,0.0,1.0
1996-04-10,22.875,22.875,22.25,22.25,6300,5.71875,5.71875,5.5625,5.5625,25200,0.0,1.0
1996-04-11,22.875,22.875,22.25,22.875,500,5.71875,5.71875,5.5625,5.71875,2000,0.0,1.0
1996-04-12,22.875,22.875,22.875,22.875,46100,5.71875,5.71875,5.71875,5.71875,184400,0.0,1.0
1996-04-15,22.875,22.875,22.875,22.875,44000,5.71875,5.71875,5.71875,5.71875,176000,0.0,1.0
1996-04-16,24.5,24.5,23.25,24.0,61400,6.125,6.125,5.8125,6.0,245600,0.0,1.0
1996-04-17,24.75,24.75,23.5,24.5,24300,6.1875,6.1875,5.875,6.125,97200,0.0,1.0
1996-04-18,24.4375,24.75,24.0,24.5,2000,6.109375,6.1875,6.0,6.125,8000,0.0,1.0
1996-04-19,24.5,24.75,24.5,24.75,10100,6.125,6.1875,6.125,6.1875,40400,0.0,1.0
1996-04-22,24.5,24.5,24.5,24.5,10500,6.125,6.125,6.125,6.125,42000,0.0,1.0
1996-04-23,25.375,25.5,24.25,24.75,6200,6.34375,6.375,6.0625,6.1875,24800,0.0,1.0
1996-04-24,25.5,25.5,24.75,24.75,1000,6.375,6.375,6.1875,6.1875,4000,0.0,1.0
1996-04-25,25.5,25.5,24.75,25.5,11800,6.375,6.375,6.1875,6.375,47200,0.0,1.0
1996-04-26,24.25,25.5,24.25,25.5,2400,6.0625,6.375,6.0625,6.375,9600,0.0,1.0
1996-04-29,24.25,24.25,24.25,24.25,5600,6.0625,6.0625,6.0625,6.0625,22400,0.0,1.0
1996-04-30,24.625,24.75,24.0,24.0,400,6.15625,6.1875,6.0,6.0,1600,0.0,1.0
1996-05-01,25.0,25.0,25.0,25.0,4600,6.25,6.25,6.25,6.25,18400,0.0,1.0
1996-05-02,25.0,25.0,25.0,25.0,24200,6.25,6.25,6.25,6.25,96800,0.0,1.0
1996-05-03,25.0,25.0,24.25,25.0,2400,6.25,6.25,6.0625,6.25,9600,0.0,1.0
1996-05-06,25.0,25.0,25.0,25.0,4600,6.25,6.25,6.25,6.25,18400,0.0,1.0
1996-05-07,25.0,25.0,25.0,25.0,3200,6.25,6.25,6.25,6.25,12800,0.0,1.0
1996-05-08,24.75,24.75,23.75,24.75,16300,6.1875,6.1875,5.9375,6.1875,65200,0.0,1.0
1996-05-09,24.5,24.75,24.0,24.75,3200,6.125,6.1875,6.0,6.1875,12800,0.0,1.0
1996-05-10,23.625,24.5,23.5,24.0,16300,5.90625,6.125,5.875,6.0,65200,0.0,1.0
1996-05-13,23.625,23.625,23.625,23.625,36900,5.90625,5.90625,5.90625,5.90625,147600,0.0,1.0
1996-05-14,23.625,23.625,23.625,23.625,10300,5.90625,5.90625,5.90625,5.90625,41200,0.0,1.0
1996-05-15,25.125,25.25,24.0,24.0,2600,6.28125,6.3125,6.0,6.0,10400,0.0,1.0
1996-05-16,24.5,25.25,24.5,25.25,20200,6.125,6.3125,6.125,6.3125,80800,0.0,1.0
1996-05-17,25.25,25.25,24.5,25.25,63400,6.3125,6.3125,6.125,6.3125,253600,0.0,1.0
1996-05-20,25.25,25.25,25.25,25.25,12500,6.3125,6.3125,6.3125,6.3125,50000,0.0,1.0
1996-05-21,25.25,25.25,25.25,25.25,5700,6.3125,6.3125,6.3125,6.3125,22800,0.0,1.0
1996-05-22,26.5,27.0,26.25,27.0,12900,6.625,6.75,6.5625,6.75,51600,0.0,1.0
1996-05-23,26.25,26.25,26.0,26.0,4800,6.5625,6.5625,6.5,6.5,19200,0.0,1.0
1996-05-24,27.0,27.0,26.0,26.2188,1600,6.75,6.75,6.5,6.5547,6400,0.0,1.0
1996-05-28,27.0,27.0,27.0,27.0,13300,6.75,6.75,6.75,6.75,53200,0.0,1.0
1996-05-29,27.0,27.0,27.0,27.0,2100,6.75,6.75,6.75,6.75,8400,0.0,1.0
1996-05-30,26.25,27.25,26.25,27.25,13000,6.5625,6.8125,6.5625,6.8125,52000,0.0,1.0
1996-05-31,26.5,26.75,26.0,26.75,6800,6.625,6.6875,6.5,6.6875,27200,0.0,1.0
1996-06-03,26.5,26.5,26.5,26.5,5700,6.625,6.625,6.625,6.625,22800,0.0,1.0
1996-06-04,27.0,27.0,26.75,27.0,700,6.75,6.75,6.6875,6.75,2800,0.0,1.0
1996-06-05,27.0,27.0,27.0,27.0,95200,6.75,6.75,6.75,6.75,380800,0.0,1.0
1996-06-06,29.5,30.5,28.5,28.75,219300,7.375,7.625,7.125,7.1875,877200,0.0,1.0
1996-06-07,31.0,32.0,29.875,30.0,102500,7.75,8.0,7.46875,7.5,410000,0.0,1.0
1996-06-10,31.0,31.0,31.0,31.0,10900,7.75,7.75,7.75,7.75,43600,0.0,1.0
1996-06-11,31.0,31.0,31.0,31.0,10400,7.75,7.75,7.75,7.75,41600,0.0,1.0
1996-06-12,29.5,30.0,28.75,29.0,1100,7.375,7.5,7.1875,7.25,4400,0.0,1.0
1996-06-13,29.5,29.5,29.5,29.5,32200,7.375,7.375,7.375,7.375,128800,0.0,1.0
1996-06-14,29.125,30.0,28.75,29.5,6200,7.28125,7.5,7.1875,7.375,24800,0.0,1.0
1996-06-17,29.125,29.125,29.125,29.125,9400,7.28125,7.28125,7.28125,7.28125,37600,0.0,1.0
1996-06-18,29.75,29.75,28.75,29.75,4200,7.4375,7.4375,7.1875,7.4375,16800,0.0,1.0
1996-06-19,28.75,29.75,28.75,29.75,14100,7.1875,7.4375,7.1875,7.4375,56400,0.0,1.0
1996-06-20,28.5,29.75,27.75,28.75,1500,7.125,7.4375,6.9375,7.1875,6000,0.0,1.0
1996-06-21,28.0,28.5,27.75,28.5,2800,7.0,7.125,6.9375,7.125,11200,0.0,1.0
1996-06-24,28.0,28.0,28.0,28.0,5900,7.0,7.0,7.0,7.0,23600,0.0,1.0
1996-06-25,28.25,28.5,27.75,28.5,4500,7.0625,7.125,6.9375,7.125,18000,0.0,1.0
1996-06-26,28.5,28.5,28.25,28.5,13200,7.125,7.125,7.0625,7.125,52800,0.0,1.0
1996-06-27,27.5,28.5,27.5,28.25,2400,6.875,7.125,6.875,7.0625,9600,0.0,1.0
1996-06-28,27.75,28.5,27.5,28.25,2400,6.9375,7.125,6.875,7.0625,9600,0.0,1.0
1996-07-01,27.75,27.75,27.75,27.75,8000,6.9375,6.9375,6.9375,6.9375,32000,0.0,1.0
1996-07-02,27.75,27.75,27.75,27.75,7350,13.875,13.875,13.875,13.875,14700,0.0,1.0
1996-07-03,28.5,28.5,27.75,28.5,25100,14.25,14.25,13.875,14.25,50200,0.0,1.0
1996-07-05,14.75,14.75,13.75,13.75,9600,7.375,7.375,6.875,6.875,19200,0.0,1.0
1996-07-08,14.75,14.75,14.75,14.75,7500,7.375,7.375,7.375,7.375,15000,0.0,1.0
1996-07-09,14.75,14.75,14.75,14.75,161600,7.375,7.375,7.375,7.375,323200,0.0,1.0
1996-07-10,14.25,14.25,13.375,13.375,19000,7.125,7.125,6.6875,6.6875,38000,0.0,1.0
1996-07-11,14.125,14.25,13.25,14.25,13000,7.0625,7.125,6.625,7.125,26000,0.0,1.0
1996-07-12,14.25,14.25,13.625,14.25,4800,7.125,7.125,6.8125,7.125,9600,0.0,1.0
1996-07-15,14.25,14.25,14.25,14.25,14700,7.125,7.125,7.125,7.125,29400,0.0,1.0
1996-07-16,14.25,14.25,14.25,14.25,20600,7.125,7.125,7.125,7.125,41200,0.0,1.0
1996-07-17,14.0,14.0,13.25,14.0,35600,7.0,7.0,6.625,7.0,71200,0.0,1.0
1996-07-18,12.875,14.0,12.75,14.0,17000,6.4375,7.0,6.375,7.0,34000,0.0,1.0
1996-07-19,12.75,13.5,12.5,12.875,16200,6.375,6.75,6.25,6.4375,32400,0.0,1.0
1996-07-22,12.75,12.75,12.75,12.75,47600,6.375,6.375,6.375,6.375,95200,0.0,1.0
1996-07-23,12.75,12.75,12.75,12.75,68300,6.375,6.375,6.375,6.375,136600,0.0,1.0
1996-07-24,12.25,13.0,12.0,12.25,317600,6.125,6.5,6.0,6.125,635200,0.0,1.0
1996-07-25,11.75,12.5,11.25,12.375,165400,5.875,6.25,5.625,6.1875,330800,0.0,1.0
1996-07-26,10.8125,12.25,10.25,11.25,77900,5.40625,6.125,5.125,5.625,155800,0.0,1.0
1996-07-29,10.8125,10.8125,10.8125,10.8125,19700,5.40625,5.40625,5.40625,5.40625,39400,0.0,1.0
1996-07-30,10.8125,10.8125,10.8125,10.8125,23500,5.40625,5.40625,5.40625,5.40625,47000,0.0,1.0
1996-07-31,12.875,13.0,12.5,12.625,14300,6.4375,6.5,6.25,6.3125,28600,0.0,1.0
1996-08-01,12.875,13.375,12.5,13.125,46200,6.4375,6.6875,6.25,6.5625,92400,0.0,1.0
1996-08-02,12.875,12.875,12.875,12.875,4900,6.4375,6.4375,6.4375,6.4375,9800,0.0,1.0
1996-08-05,12.875,12.875,12.875,12.875,16000,6.4375,6.4375,6.4375,6.4375,32000,0.0,1.0
1996-08-06,12.875,12.875,12.875,12.875,5000,6.4375,6.4375,6.4375,6.4375,10000,0.0,1.0
1996-08-07,14.0,14.0,13.0,13.5,29600,7.0,7.0,6.5,6.75,59200,0.0,1.0
1996-08-08,14.25,14.25,13.25,13.25,2400,7.125,7.125,6.625,6.625,4800,0.0,1.0
1996-08-09,13.75,14.25,13.75,14.25,800,6.875,7.125,6.875,7.125,1600,0.0,1.0
1996-08-12,13.75,13.75,13.75,13.75,27500,6.875,6.875,6.875,6.875,55000,0.0,1.0
1996-08-13,13.75,13.75,13.75,13.75,1300,6.875,6.875,6.875,6.875,2600,0.0,1.0
1996-08-14,13.75,14.75,13.75,14.5,5400,6.875,7.375,6.875,7.25,10800,0.0,1.0
1996-08-15,14.5,14.75,14.0,14.75,3000,7.25,7.375,7.0,7.375,6000,0.0,1.0
1996-08-16,14.25,14.75,13.75,13.75,13900,7.125,7.375,6.875,6.875,27800,0.0,1.0
1996-08-19,14.25,14.25,14.25,14.25,6000,7.125,7.125,7.125,7.125,12000,0.0,1.0
1996-08-20,14.25,14.25,14.25,14.25,11300,7.125,7.125,7.125,7.125,22600,0.0,1.0
1996-08-21,14.75,14.75,13.75,14.75,6000,7.375,7.375,6.875,7.375,12000,0.0,1.0
1996-08-22,14.75,14.75,13.75,14.75,11300,7.375,7.375,6.875,7.375,22600,0.0,1.0
1996-08-23,14.0,14.75,13.75,14.75,11500,7.0,7.375,6.875,7.375,23000,0.0,1.0
1996-08-26,14.0,14.0,14.0,14.0,77100,7.0,7.0,7.0,7.0,154200,0.0,1.0
1996-08-27,14.0,14.0,14.0,14.0,14500,7.0,7.0,7.0,7.0,29000,0.0,1.0
1996-08-28,13.75,14.75,13.5,14.0,800,6.875,7.375,6.75,7.0,1600,0.0,1.0
1996-08-29,14.0,14.25,13.625,13.625,8600,7.0,7.125,6.8125,6.8125,17200,0.0,1.0
1996-08-30,14.0,14.25,13.75,14.25,6300,7.0,7.125,6.875,7.125,12600,0.0,1.0
1996-09-03,14.0,14.0,14.0,14.0,1200,7.0,7.0,7.0,7.0,2400,0.0,1.0
1996-09-04,14.5,14.5,13.75,14.25,1200,7.25,7.25,6.875,7.125,2400,0.0,1.0
1996-09-05,13.75,14.75,13.75,13.75,19300,6.875,7.375,6.875,6.875,38600,0.0,1.0
1996-09-06,14.5,15.125,13.75,14.75,18700,7.25,7.5625,6.875,7.375,37400,0.0,1.0
1996-09-09,14.5,14.5,14.5,14.5,3300,7.25,7.25,7.25,7.25,6600,0.0,1.0
1996-09-10,14.75,15.125,14.5,14.75,6200,7.375,7.5625,7.25,7.375,12400,0.0,1.0
1996-09-11,15.125,15.125,14.5,15.125,6500,7.5625,7.5625,7.25,7.5625,13000,0.0,1.0
1996-09-12,15.0,15.125,14.5,15.125,19500,7.5,7.5625,7.25,7.5625,39000,0.0,1.0
1996-09-13,15.0,15.5,14.5,15.125,26700,7.5,7.75,7.25,7.5625,53400,0.0,1.0
1996-09-16,15.0,15.0,15.0,15.0,45500,7.5,7.5,7.5,7.5,91000,0.0,1.0
1996-09-17,15.125,16.0,14.5,16.0,3000,7.5625,8.0,7.25,8.0,6000,0.0,1.0
1996-09-18,15.0,15.125,14.5,15.125,152700,7.5,7.5625,7.25,7.5625,305400,0.0,1.0
1996-09-19,14.75,15.125,14.125,14.5,58300,7.375,7.5625,7.0625,7.25,116600,0.0,1.0
1996-09-20,13.9375,14.75,13.75,14.25,53900,6.96875,7.375,6.875,7.125,107800,0.0,1.0
1996-09-23,13.9375,13.9375,13.9375,13.9375,11100,6.96875,6.96875,6.96875,6.96875,22200,0.0,1.0
1996-09-24,14.875,14.875,14.25,14.875,90400,7.4375,7.4375,7.125,7.4375,180800,0.0,1.0
1996-09-25,15.25,15.5,14.5,14.875,9600,7.625,7.75,7.25,7.4375,19200,0.0,1.0
1996-09-26,15.0,15.25,14.5,15.25,1800,7.5,7.625,7.25,7.625,3600,0.0,1.0
1996-09-27,14.625,15.0,14.5,14.5,29500,7.3125,7.5,7.25,7.25,59000,0.0,1.0
1996-09-30,14.625,14.625,14.625,14.625,18300,7.3125,7.3125,7.3125,7.3125,36600,0.0,1.0
1996-10-01,15.0,15.75,14.5,15.25,18300,7.5,7.875,7.25,7.625,36600,0.0,1.0
1996-10-02,15.0,15.0,15.0,15.0,12400,7.5,7.5,7.5,7.5,24800,0.0,1.0
1996-10-03,15.25,15.75,15.0,15.0,79900,7.625,7.875,7.5,7.5,159800,0.0,1.0
1996-10-04,15.375,15.75,15.0,15.75,26900,7.6875,7.875,7.5,7.875,53800,0.0,1.0
1996-10-07,15.375,15.375,15.375,15.375,29900,7.6875,7.6875,7.6875,7.6875,59800,0.0,1.0
1996-10-08,15.375,15.375,15.375,15.375,35800,7.6875,7.6875,7.6875,7.6875,71600,0.0,1.0
1996-10-09,16.0,16.0,15.0625,15.625,58800,8.0,8.0,7.53125,7.8125,117600,0.0,1.0
1996-10-10,15.75,16.5,15.5,16.5,6400,7.875,8.25,7.75,8.25,12800,0.0,1.0
1996-10-11,15.5,16.25,15.0,15.25,51200,7.75,8.125,7.5,7.625,102400,0.0,1.0
1996-10-14,15.5,15.5,15.5,15.5,17600,7.75,7.75,7.75,7.75,35200,0.0,1.0
1996-10-15,15.5,15.5,15.5,15.5,111400,7.75,7.75,7.75,7.75,222800,0.0,1.0
1996-10-16,16.25,16.25,15.75,16.0,102300,8.125,8.125,7.875,8.0,204600,0.0,1.0
1996-10-17,16.5,16.5,15.75,16.25,31200,8.25,8.25,7.875,8.125,62400,0.0,1.0
1996-10-18,16.25,16.75,15.75,16.5,156300,8.125,8.375,7.875,8.25,312600,0.0,1.0
1996-10-21,16.25,16.25,16.25,16.25,16900,8.125,8.125,8.125,8.125,33800,0.0,1.0
1996-10-22,16.25,16.25,16.25,16.25,387400,8.125,8.125,8.125,8.125,774800,0.0,1.0
1996-10-23,17.0,17.25,16.5,16.5,16900,8.5,8.625,8.25,8.25,33800,0.0,1.0
1996-10-24,18.125,18.5,16.75,17.25,19800,9.0625,9.25,8.375,8.625,39600,0.0,1.0
1996-10-25,17.75,18.5,17.75,18.5,37000,8.875,9.25,8.875,9.25,74000,0.0,1.0
1996-10-28,17.75,17.75,17.75,17.75,229300,8.875,8.875,8.875,8.875,458600,0.0,1.0
1996-10-29,17.75,17.75,17.75,17.75,33100,8.875,8.875,8.875,8.875,66200,0.0,1.0
1996-10-30,18.875,19.5,18.5,19.0,7700,9.4375,9.75,9.25,9.5,15400,0.0,1.0
1996-10-31,17.75,19.5,17.75,19.125,27400,8.875,9.75,8.875,9.5625,54800,0.0,1.0
1996-11-01,18.125,18.25,17.75,18.0,197400,9.0625,9.125,8.875,9.0,394800,0.0,1.0
1996-11-04,18.125,18.125,18.125,18.125,38700,9.0625,9.0625,9.0625,9.0625,77400,0.0,1.0
1996-11-05,18.75,19.0,18.25,18.25,38700,9.375,9.5,9.125,9.125,77400,0.0,1.0
1996-11-06,18.5,19.25,18.5,19.0,56200,9.25,9.625,9.25,9.5,112400,0.0,1.0
1996-11-07,18.25,18.75,17.25,18.75,4800,9.125,9.375,8.625,9.375,9600,0.0,1.0
1996-11-08,17.75,18.5,17.75,17.75,5500,8.875,9.25,8.875,8.875,11000,0.0,1.0
1996-11-11,17.75,17.75,17.75,17.75,4800,8.875,8.875,8.875,8.875,9600,0.0,1.0
1996-11-12,18.5,18.5,17.75,17.75,4800,9.25,9.25,8.875,8.875,9600,0.0,1.0
1996-11-13,18.0,18.25,17.75,17.75,13100,9.0,9.125,8.875,8.875,26200,0.0,1.0
1996-11-14,18.5,18.5,17.75,18.25,183500,9.25,9.25,8.875,9.125,367000,0.0,1.0
1996-11-15,18.25,18.5,18.0,18.0,44300,9.125,9.25,9.0,9.0,88600,0.0,1.0
1996-11-18,18.25,18.25,18.25,18.25,69200,9.125,9.125,9.125,9.125,138400,0.0,1.0
1996-11-19,19.5,20.125,18.5,18.75,57800,9.75,10.0625,9.25,9.375,115600,0.0,1.0
1996-11-20,20.0,20.0,19.25,20.0,18800,10.0,10.0,9.625,10.0,37600,0.0,1.0
1996-11-21,20.0,20.5,19.5,20.0,14300,10.0,10.25,9.75,10.0,28600,0.0,1.0
1996-11-22,19.125,20.0,19.0,19.5,77100,9.5625,10.0,9.5,9.75,154200,0.0,1.0
1996-11-25,19.125,19.125,19.125,19.125,50100,9.5625,9.5625,9.5625,9.5625,100200,0.0,1.0
1996-11-26,19.75,20.75,19.0,20.25,50100,9.875,10.375,9.5,10.125,100200,0.0,1.0
1996-11-27,19.0,19.75,18.25,19.25,123300,9.5,9.875,9.125,9.625,246600,0.0,1.0
1996-11-29,21.25,21.25,21.25,21.25,19900,10.625,10.625,10.625,10.625,39800,0.0,1.0
1996-12-02,21.25,21.25,21.25,21.25,107600,10.625,10.625,10.625,10.625,215200,0.0,1.0
1996-12-03,21.25,21.25,21.25,21.25,95800,10.625,10.625,10.625,10.625,191600,0.0,1.0
1996-12-04,21.25,21.25,21.25,21.25,59100,10.625,10.625,10.625,10.625,118200,0.0,1.0
1996-12-05,21.25,21.25,21.25,21.25,54300,10.625,10.625,10.625,10.625,108600,0.0,1.0
1996-12-06,21.25,21.25,21.25,21.25,73600,10.625,10.625,10.625,10.625,147200,0.0,1.0
1996-12-09,21.25,21.25,21.25,21.25,56600,10.625,10.625,10.625,10.625,113200,0.0,1.0
1996-12-10,21.25,21.25,21.25,21.25,30800,10.625,10.625,10.625,10.625,61600,0.0,1.0
1996-12-11,21.25,21.25,21.25,21.25,14200,10.625,10.625,10.625,10.625,28400,0.0,1.0
1996-12-12,21.25,21.25,21.25,21.25,51300,10.625,10.625,10.625,10.625,102600,0.0,1.0
1996-12-13,21.25,21.25,21.25,21.25,45000,10.625,10.625,10.625,10.625,90000,0.0,1.0
1996-12-16,21.25,21.25,21.25,21.25,71200,10.625,10.625,10.625,10.625,142400,0.0,1.0
1996-12-17,21.25,21.25,21.25,21.25,22000,10.625,10.625,10.625,10.625,44000,0.0,1.0
1996-12-18,21.25,21.25,21.25,21.25,31000,10.625,10.625,10.625,10.625,62000,0.0,1.0
1996-12-19,21.25,21.25,21.25,21.25,30300,10.625,10.625,10.625,10.625,60600,0.0,1.0
1996-12-20,21.25,21.25,21.25,21.25,27000,10.625,10.625,10.625,10.625,54000,0.0,1.0
1996-12-23,21.25,21.25,21.25,21.25,18400,10.625,10.625,10.625,10.625,36800,0.0,1.0
1996-12-24,21.25,21.25,21.25,21.25,5600,10.625,10.625,10.625,10.625,11200,0.0,1.0
1996-12-26,21.25,21.25,21.25,21.25,21700,10.625,10.625,10.625,10.625,43400,0.0,1.0
1996-12-27,21.25,21.25,21.25,21.25,63300,10.625,10.625,10.625,10.625,126600,0.0,1.0
1996-12-30,21.25,21.25,21.25,21.25,63600,10.625,10.625,10.625,10.625,127200,0.0,1.0
1996-12-31,21.25,21.25,21.25,21.25,76200,10.625,10.625,10.625,10.625,152400,0.0,1.0
1997-01-02,20.75,21.75,20.25,21.0,51800,10.375,10.875,10.125,10.5,103600,0.0,1.0
1997-01-03,21.0,21.0,19.88,20.75,37000,10.5,10.5,9.94,10.375,74000,0.0,1.0
1997-01-06,21.13,21.75,20.5,20.75,48800,10.565,10.875,10.25,10.375,97600,0.0,1.0
1997-01-07,20.75,21.25,20.75,20.75,15200,10.375,10.625,10.375,10.375,30400,0.0,1.0
1997-01-08,21.0,21.5,20.75,20.75,12100,10.5,10.75,10.375,10.375,24200,0.0,1.0
1997-01-09,21.0,22.0,20.75,21.5,46900,10.5,11.0,10.375,10.75,93800,0.0,1.0
1997-01-10,21.0,21.63,20.5,21.13,44400,10.5,10.815,10.25,10.565,88800,0.0,1.0
1997-01-13,21.0,21.75,20.25,21.0,38300,10.5,10.875,10.125,10.5,76600,0.0,1.0
1997-01-14,23.25,23.38,21.0,21.75,303000,11.625,11.69,10.5,10.875,606000,0.0,1.0
1997-01-15,24.25,24.75,23.75,24.5,425800,12.125,12.375,11.875,12.25,851600,0.0,1.0
1997-01-16,24.5,24.88,24.25,24.75,248900,12.25,12.44,12.125,12.375,497800,0.0,1.0
1997-01-17,23.75,25.0,23.0,24.25,65600,11.875,12.5,11.5,12.125,131200,0.0,1.0
1997-01-20,24.25,24.5,23.25,23.25,52400,12.125,12.25,11.625,11.625,104800,0.0,1.0
1997-01-21,24.25,25.0,23.75,24.5,153600,12.125,12.5,11.875,12.25,307200,0.0,1.0
1997-01-22,24.25,25.5,24.25,25.0,307100,12.125,12.75,12.125,12.5,614200,0.0,1.0
1997-01-23,24.75,24.75,24.0,24.0,23400,12.375,12.375,12.0,12.0,46800,0.0,1.0
1997-01-24,24.0,24.75,24.0,24.75,66600,12.0,12.375,12.0,12.375,133200,0.0,1.0
1997-01-27,24.5,24.75,23.5,24.0,16300,12.25,12.375,11.75,12.0,32600,0.0,1.0
1997-01-28,23.75,24.5,23.75,24.5,42300,11.875,12.25,11.875,12.25,84600,0.0,1.0
1997-01-29,24.0,24.0,23.25,24.0,13800,12.0,12.0,11.625,12.0,27600,0.0,1.0
1997-01-30,23.75,24.0,23.0,23.25,23600,11.875,12.0,11.5,11.625,47200,0.0,1.0
1997-01-31,23.75,23.75,23.25,23.75,118600,11.875,11.875,11.625,11.875,237200,0.0,1.0
1997-02-03,23.75,23.75,23.25,23.75,46800,11.875,11.875,11.625,11.875,93600,0.0,1.0
1997-02-04,23.5,23.75,23.38,23.75,62900,11.75,11.875,11.69,11.875,125800,0.0,1.0
1997-02-05,23.75,24.25,23.5,23.5,11000,11.875,12.125,11.75,11.75,22000,0.0,1.0
1997-02-06,23.75,24.25,23.63,24.25,616000,11.875,12.125,11.815,12.125,1232000,0.0,1.0
1997-02-07,23.94,24.25,23.5,24.25,6200,11.97,12.125,11.75,12.125,12400,0.0,1.0
1997-02-10,24.13,24.25,23.63,23.63,65400,12.065,12.125,11.815,11.815,130800,0.0,1.0
1997-02-11,23.88,24.5,23.88,24.13,12200,11.94,12.25,11.94,12.065,24400,0.0,1.0
1997-02-12,23.88,24.5,23.88,23.88,3000,11.94,12.25,11.94,11.94,6000,0.0,1.0
1997-02-13,23.88,24.5,23.88,24.5,10700,11.94,12.25,11.94,12.25,21400,0.0,1.0
1997-02-14,24.38,24.5,23.88,23.88,8900,12.19,12.25,11.94,11.94,17800,0.0,1.0
1997-02-18,24.38,24.5,23.88,23.88,21800,12.19,12.25,11.94,11.94,43600,0.0,1.0
1997-02-19,24.25,24.38,23.75,23.88,15800,12.125,12.19,11.875,11.94,31600,0.0,1.0
1997-02-20,24.13,24.88,24.0,24.13,159700,12.065,12.44,12.0,12.065,319400,0.0,1.0
1997-02-21,24.38,24.88,24.13,24.5,89900,12.19,12.44,12.065,12.25,179800,0.0,1.0
1997-02-24,24.13,24.88,24.13,24.25,39500,12.065,12.44,12.065,12.125,79000,0.0,1.0
1997-02-25,25.0,25.25,24.13,24.13,111400,12.5,12.625,12.065,12.065,222800,0.0,1.0
1997-02-26,24.13,25.25,24.13,25.25,92000,12.065,12.625,12.065,12.625,184000,0.0,1.0
1997-02-27,24.5,25.0,24.13,25.0,63800,12.25,12.5,12.065,12.5,127600,0.0,1.0
1997-02-28,24.75,25.25,24.0,24.75,91800,12.375,12.625,12.0,12.375,183600,0.0,1.0
1997-03-03,24.81,25.25,24.75,25.25,101700,12.405,12.625,12.375,12.625,203400,0.0,1.0
1997-03-04,24.88,25.25,24.75,24.75,64900,12.44,12.625,12.375,12.375,129800,0.0,1.0
1997-03-05,25.25,25.25,24.75,25.25,90000,12.625,12.625,12.375,12.625,180000,0.0,1.0
1997-03-06,25.0,25.25,24.63,25.25,186400,12.5,12.625,12.315,12.625,372800,0.0,1.0
1997-03-07,25.0,25.25,24.5,24.63,88900,12.5,12.625,12.25,12.315,177800,0.0,1.0
1997-03-10,25.38,25.88,24.88,25.25,170700,12.69,12.94,12.44,12.625,341400,0.0,1.0
1997-03-11,25.5,26.13,25.38,25.75,111400,12.75,13.065,12.69,12.875,222800,0.0,1.0
1997-03-12,24.5,26.13,24.5,26.13,88500,12.25,13.065,12.25,13.065,177000,0.0,1.0
1997-03-13,24.25,25.25,24.25,25.0,91800,12.125,12.625,12.125,12.5,183600,0.0,1.0
1997-03-14,24.5,25.13,24.25,24.75,113500,12.25,12.565,12.125,12.375,227000,0.0,1.0
1997-03-17,25.0,25.25,24.5,25.0,27100,12.5,12.625,12.25,12.5,54200,0.0,1.0
1997-03-18,24.75,25.5,24.63,25.5,137200,12.375,12.75,12.315,12.75,274400,0.0,1.0
1997-03-19,23.75,25.0,23.25,25.0,85800,11.875,12.5,11.625,12.5,171600,0.0,1.0
1997-03-20,23.25,23.75,22.75,23.75,97900,11.625,11.875,11.375,11.875,195800,0.0,1.0
1997-03-21,23.0,23.75,23.0,23.0,181900,11.5,11.875,11.5,11.5,363800,0.0,1.0
1997-03-24,22.5,23.0,22.0,23.0,38000,11.25,11.5,11.0,11.5,76000,0.0,1.0
1997-03-25,22.0,23.25,21.25,22.5,81800,11.0,11.625,10.625,11.25,163600,0.0,1.0
1997-03-26,22.88,23.13,21.75,22.0,48100,11.44,11.565,10.875,11.0,96200,0.0,1.0
1997-03-27,23.5,24.0,22.63,23.5,52300,11.75,12.0,11.315,11.75,104600,0.0,1.0
1997-03-31,23.75,24.5,23.25,23.5,71300,11.875,12.25,11.625,11.75,142600,0.0,1.0
1997-04-01,24.75,25.0,24.0,24.5,109600,12.375,12.5,12.0,12.25,219200,0.0,1.0
1997-04-02,24.25,25.0,24.25,25.0,159700,12.125,12.5,12.125,12.5,319400,0.0,1.0
1997-04-03,24.38,24.75,24.25,24.5,151100,12.19,12.375,12.125,12.25,302200,0.0,1.0
1997-04-04,24.25,24.75,24.0,24.13,33800,12.125,12.375,12.0,12.065,67600,0.0,1.0
1997-04-07,24.0,24.88,24.0,24.25,129800,12.0,12.44,12.0,12.125,259600,0.0,1.0
1997-04-08,24.13,24.5,23.5,24.0,20500,12.065,12.25,11.75,12.0,41000,0.0,1.0
1997-04-09,24.13,24.63,23.25,23.25,236400,12.065,12.315,11.625,11.625,472800,0.0,1.0
1997-04-10,23.75,24.25,23.63,23.75,158400,11.875,12.125,11.815,11.875,316800,0.0,1.0
1997-04-11,24.0,24.25,23.0,24.25,38200,12.0,12.125,11.5,12.125,76400,0.0,1.0
1997-04-14,24.25,24.5,23.5,24.25,29100,12.125,12.25,11.75,12.125,58200,0.0,1.0
1997-04-15,23.5,24.5,23.5,24.5,22200,11.75,12.25,11.75,12.25,44400,0.0,1.0
1997-04-16,23.13,24.25,23.13,24.25,65700,11.565,12.125,11.565,12.125,131400,0.0,1.0
1997-04-17,23.25,23.75,23.0,23.0,19000,11.625,11.875,11.5,11.5,38000,0.0,1.0
1997-04-18,23.75,23.75,22.75,23.5,25300,11.875,11.875,11.375,11.75,50600,0.0,1.0
1997-04-21,22.75,23.5,22.75,23.5,28600,11.375,11.75,11.375,11.75,57200,0.0,1.0
1997-04-22,23.5,23.75,22.75,22.75,68400,11.75,11.875,11.375,11.375,136800,0.0,1.0
1997-04-23,23.5,24.5,23.0,23.75,210400,11.75,12.25,11.5,11.875,420800,0.0,1.0
1997-04-24,23.88,24.25,23.38,24.25,4800,11.94,12.125,11.69,12.125,9600,0.0,1.0
1997-04-25,24.0,24.25,23.25,24.13,15600,12.0,12.125,11.625,12.065,31200,0.0,1.0
1997-04-28,24.0,24.0,23.13,23.25,9500,12.0,12.0,11.565,11.625,19000,0.0,1.0
1997-04-29,23.75,24.0,23.19,24.0,60800,11.875,12.0,11.595,12.0,121600,0.0,1.0
1997-04-30,23.25,23.75,23.13,23.75,57300,11.625,11.875,11.565,11.875,114600,0.0,1.0
1997-05-01,23.56,23.75,23.13,23.75,73100,11.78,11.875,11.565,11.875,146200,0.0,1.0
1997-05-02,24.0,24.13,23.38,23.75,43700,12.0,12.065,11.69,11.875,87400,0.0,1.0
1997-05-05,24.13,24.13,23.75,24.13,124600,12.065,12.065,11.875,12.065,249200,0.0,1.0
1997-05-06,24.25,24.5,23.52,24.38,37400,12.125,12.25,11.76,12.19,74800,0.0,1.0
1997-05-07,24.25,24.38,23.5,24.25,173100,12.125,12.19,11.75,12.125,346200,0.0,1.0
1997-05-08,23.88,25.13,23.88,24.5,60600,11.94,12.565,11.94,12.25,121200,0.0,1.0
1997-05-09,24.0,24.75,23.88,24.75,46700,12.0,12.375,11.94,12.375,93400,0.0,1.0
1997-05-12,24.5,25.25,24.38,24.75,185900,12.25,12.625,12.19,12.375,371800,0.0,1.0
1997-05-13,25.0,25.25,24.5,25.25,137300,12.5,12.625,12.25,12.625,274600,0.0,1.0
1997-05-14,25.38,25.5,24.5,25.0,80900,12.69,12.75,12.25,12.5,161800,0.0,1.0
1997-05-15,26.13,26.13,25.0,25.25,162600,13.065,13.065,12.5,12.625,325200,0.0,1.0
1997-05-16,26.5,27.0,25.5,26.13,94300,13.25,13.5,12.75,13.065,188600,0.0,1.0
1997-05-19,26.0,27.0,25.75,26.0,143000,13.0,13.5,12.875,13.0,286000,0.0,1.0
1997-05-20,25.5,26.25,25.0,26.0,154300,12.75,13.125,12.5,13.0,308600,0.0,1.0
1997-05-21,25.38,25.5,24.5,25.5,37600,12.69,12.75,12.25,12.75,75200,0.0,1.0
1997-05-22,25.0,25.38,24.63,25.38,51500,12.5,12.69,12.315,12.69,103000,0.0,1.0
1997-05-23,25.0,25.38,24.5,25.13,71500,12.5,12.69,12.25,12.565,143000,0.0,1.0
1997-05-27,25.0,25.38,24.5,25.13,32300,12.5,12.69,12.25,12.565,64600,0.0,1.0
1997-05-28,25.5,25.5,24.63,25.25,29300,12.75,12.75,12.315,12.625,58600,0.0,1.0
1997-05-29,26.25,26.38,25.5,25.5,68100,13.125,13.19,12.75,12.75,136200,0.0,1.0
1997-05-30,26.75,26.75,26.13,26.13,56000,13.375,13.375,13.065,13.065,112000,0.0,1.0
1997-06-02,26.38,26.88,26.25,26.75,94700,13.19,13.44,13.125,13.375,189400,0.0,1.0
1997-06-03,26.5,27.0,26.25,26.5,51400,13.25,13.5,13.125,13.25,102800,0.0,1.0
1997-06-04,26.13,26.75,26.13,26.13,11800,13.065,13.375,13.065,13.065,23600,0.0,1.0
1997-06-05,26.5,26.75,26.13,26.75,15900,13.25,13.375,13.065,13.375,31800,0.0,1.0
1997-06-06,26.69,27.0,26.38,26.75,178200,13.345,13.5,13.19,13.375,356400,0.0,1.0
1997-06-09,26.63,26.75,26.25,26.75,35200,13.315,13.375,13.125,13.375,70400,0.0,1.0
1997-06-10,27.0,27.0,26.25,26.75,37100,13.5,13.5,13.125,13.375,74200,0.0,1.0
1997-06-11,26.25,27.0,26.25,27.0,3700,13.125,13.5,13.125,13.5,7400,0.0,1.0
1997-06-12,27.75,27.75,26.25,27.5,120900,13.875,13.875,13.125,13.75,241800,0.0,1.0
1997-06-13,27.38,27.75,26.75,27.75,55400,13.69,13.875,13.375,13.875,110800,0.0,1.0
1997-06-16,26.75,27.5,26.75,27.5,28100,13.375,13.75,13.375,13.75,56200,0.0,1.0
1997-06-17,27.5,27.5,26.63,26.75,15800,13.75,13.75,13.315,13.375,31600,0.0,1.0
1997-06-18,27.0,27.5,26.75,27.5,19600,13.5,13.75,13.375,13.75,39200,0.0,1.0
1997-06-19,27.0,27.5,26.5,26.75,21700,13.5,13.75,13.25,13.375,43400,0.0,1.0
1997-06-20,26.5,27.25,26.5,27.0,3500,13.25,13.625,13.25,13.5,7000,0.0,1.0
1997-06-23,26.75,27.0,26.38,26.5,22200,13.375,13.5,13.19,13.25,44400,0.0,1.0
1997-06-24,26.0,26.88,25.63,26.88,39800,13.0,13.44,12.815,13.44,79600,0.0,1.0
1997-06-25,26.0,26.13,25.75,25.75,11500,13.0,13.065,12.875,12.875,23000,0.0,1.0
1997-06-26,26.25,26.5,25.75,26.0,41800,13.125,13.25,12.875,13.0,83600,0.0,1.0
1997-06-27,26.0,26.5,25.63,26.25,38900,13.0,13.25,12.815,13.125,77800,0.0,1.0
1997-06-30,25.63,26.5,25.63,25.63,33900,12.815,13.25,12.815,12.815,67800,0.0,1.0
1997-07-01,26.75,26.75,25.5,26.25,23500,13.375,13.375,12.75,13.125,47000,0.0,1.0
1997-07-02,28.13,29.0,27.0,28.0,171600,14.065,14.5,13.5,14.0,343200,0.0,1.0
1997-07-03,28.38,28.5,27.75,28.25,33100,14.19,14.25,13.875,14.125,66200,0.0,1.0
1997-07-07,28.25,29.0,27.75,28.75,159200,14.125,14.5,13.875,14.375,318400,0.0,1.0
1997-07-08,27.25,28.63,26.75,28.5,103800,13.625,14.315,13.375,14.25,207600,0.0,1.0
1997-07-09,27.25,27.88,27.25,27.5,201300,13.625,13.94,13.625,13.75,402600,0.0,1.0
1997-07-10,28.5,28.5,28.38,28.38,285300,14.25,14.25,14.19,14.19,570600,0.0,1.0
1997-07-11,29.44,29.63,28.38,28.38,83900,14.72,14.815,14.19,14.19,167800,0.0,1.0
1997-07-14,29.38,29.5,28.75,28.75,142600,14.69,14.75,14.375,14.375,285200,0.0,1.0
1997-07-15,29.38,29.5,29.0,29.0,61000,14.69,14.75,14.5,14.5,122000,0.0,1.0
1997-07-16,29.0,29.88,28.5,29.88,76200,14.5,14.94,14.25,14.94,152400,0.0,1.0
1997-07-17,29.0,29.0,29.0,29.0,47800,14.5,14.5,14.5,14.5,95600,0.0,1.0
1997-07-18,28.63,29.13,28.0,29.13,52500,14.315,14.565,14.0,14.565,105000,0.0,1.0
1997-07-21,28.25,28.88,28.25,28.88,25000,14.125,14.44,14.125,14.44,50000,0.0,1.0
1997-07-22,29.0,29.0,28.5,28.5,72200,14.5,14.5,14.25,14.25,144400,0.0,1.0
1997-07-23,28.88,30.0,28.88,29.25,69100,14.44,15.0,14.44,14.625,138200,0.0,1.0
1997-07-24,31.0,31.5,29.13,29.63,185600,15.5,15.75,14.565,14.815,371200,0.0,1.0
1997-07-25,32.25,33.0,31.0,32.38,260800,16.125,16.5,15.5,16.19,521600,0.0,1.0
1997-07-28,32.0,33.25,32.0,32.38,115100,16.0,16.625,16.0,16.19,230200,0.0,1.0
1997-07-29,31.75,32.5,31.5,31.75,156600,15.875,16.25,15.75,15.875,313200,0.0,1.0
1997-07-30,31.75,32.5,31.0,31.75,199500,15.875,16.25,15.5,15.875,399000,0.0,1.0
1997-07-31,31.0,31.38,30.75,31.0,29000,15.5,15.69,15.375,15.5,58000,0.0,1.0
1997-08-01,30.75,31.13,30.25,31.13,113700,15.375,15.565,15.125,15.565,227400,0.0,1.0
1997-08-04,29.0,30.75,29.0,30.25,198800,14.5,15.375,14.5,15.125,397600,0.0,1.0
1997-08-05,30.25,30.25,28.75,29.13,191600,15.125,15.125,14.375,14.565,383200,0.0,1.0
1997-08-06,30.44,30.5,30.0,30.38,182900,15.22,15.25,15.0,15.19,365800,0.0,1.0
1997-08-07,30.88,31.0,30.38,30.5,212600,15.44,15.5,15.19,15.25,425200,0.0,1.0
1997-08-08,30.75,31.5,30.75,31.13,67000,15.375,15.75,15.375,15.565,134000,0.0,1.0
1997-08-11,31.25,31.5,30.88,31.0,53600,15.625,15.75,15.44,15.5,107200,0.0,1.0
1997-08-12,31.13,31.88,31.0,31.63,162300,15.565,15.94,15.5,15.815,324600,0.0,1.0
1997-08-13,30.88,31.5,30.75,31.5,180900,15.44,15.75,15.375,15.75,361800,0.0,1.0
1997-08-14,30.63,31.13,30.25,31.0,144800,15.315,15.565,15.125,15.5,289600,0.0,1.0
1997-08-15,30.88,31.5,30.25,30.25,42000,15.44,15.75,15.125,15.125,84000,0.0,1.0
1997-08-18,31.38,32.0,31.13,31.38,85500,15.69,16.0,15.565,15.69,171000,0.0,1.0
1997-08-19,31.5,32.0,31.25,31.75,28000,15.75,16.0,15.625,15.875,56000,0.0,1.0
1997-08-20,31.63,31.75,31.25,31.63,164200,15.815,15.875,15.625,15.815,328400,0.0,1.0
1997-08-21,31.75,31.75,31.5,31.75,121400,15.875,15.875,15.75,15.875,242800,0.0,1.0
1997-08-22,31.63,31.75,31.13,31.75,70400,15.815,15.875,15.565,15.875,140800,0.0,1.0
1997-08-25,31.63,32.0,31.5,31.75,175500,15.815,16.0,15.75,15.875,351000,0.0,1.0
1997-08-26,32.0,32.25,31.5,31.88,339200,16.0,16.125,15.75,15.94,678400,0.0,1.0
1997-08-27,32.63,33.13,32.63,32.75,186100,16.315,16.565,16.315,16.375,372200,0.0,1.0
1997-08-28,32.75,33.38,32.5,33.0,122000,16.375,16.69,16.25,16.5,244000,0.0,1.0
1997-08-29,32.75,33.13,32.5,32.88,38400,16.375,16.565,16.25,16.44,76800,0.0,1.0
1997-09-02,34.0,34.0,33.0,33.5,60800,17.0,17.0,16.5,16.75,121600,0.0,1.0
1997-09-03,34.5,34.5,33.63,34.0,126300,17.25,17.25,16.815,17.0,252600,0.0,1.0
1997-09-04,36.5,36.75,34.75,34.88,140600,18.25,18.375,17.375,17.44,281200,0.0,1.0
1997-09-05,36.5,37.63,36.13,36.5,131100,18.25,18.815,18.065,18.25,262200,0.0,1.0
1997-09-08,35.0,36.38,35.0,36.25,84400,17.5,18.19,17.5,18.125,168800,0.0,1.0
1997-09-09,35.0,35.88,34.5,35.0,59800,17.5,17.94,17.25,17.5,119600,0.0,1.0
1997-09-10,33.63,35.25,33.0,35.25,67100,16.815,17.625,16.5,17.625,134200,0.0,1.0
1997-09-11,34.0,34.25,33.38,34.0,19600,17.0,17.125,16.69,17.0,39200,0.0,1.0
1997-09-12,34.25,34.5,34.13,34.5,15200,17.125,17.25,17.065,17.25,30400,0.0,1.0
1997-09-15,35.5,36.0,34.5,34.5,72700,17.75,18.0,17.25,17.25,145400,0.0,1.0
1997-09-16,36.0,36.25,35.63,36.0,129700,18.0,18.125,17.815,18.0,259400,0.0,1.0
1997-09-17,36.25,37.38,36.13,36.75,186500,18.125,18.69,18.065,18.375,373000,0.0,1.0
1997-09-18,37.25,37.38,36.88,37.0,140200,18.625,18.69,18.44,18.5,280400,0.0,1.0
1997-09-19,37.0,37.13,36.63,37.13,54400,18.5,18.565,18.315,18.565,108800,0.0,1.0
1997-09-22,37.13,37.5,37.0,37.25,77900,18.565,18.75,18.5,18.625,155800,0.0,1.0
1997-09-23,19.13,19.5,18.5,19.0,265300,19.13,19.5,18.5,19.0,265300,0.0,2.0
1997-09-24,19.25,20.13,19.13,19.5,270600,19.25,20.13,19.13,19.5,270600,0.0,1.0
1997-09-25,18.13,19.31,18.0,19.31,223500,18.13,19.31,18.0,19.31,223500,0.0,1.0
1997-09-26,18.5,18.56,18.13,18.5,91500,18.5,18.56,18.13,18.5,91500,0.0,1.0
1997-09-29,20.09,20.5,18.5,18.5,266800,20.09,20.5,18.5,18.5,266800,0.0,1.0
1997-09-30,19.75,20.13,19.25,19.88,240100,19.75,20.13,19.25,19.88,240100,0.0,1.0
1997-10-01,19.38,19.88,19.0,19.63,379200,19.38,19.88,19.0,19.63,379200,0.0,1.0
1997-10-02,19.06,19.25,18.75,18.94,111100,19.06,19.25,18.75,18.94,111100,0.0,1.0
1997-10-03,17.38,19.25,17.0,19.13,202700,17.38,19.25,17.0,19.13,202700,0.0,1.0
1997-10-06,18.63,18.63,17.75,18.5,291400,18.63,18.63,17.75,18.5,291400,0.0,1.0
1997-10-07,18.13,19.13,17.5,18.38,159700,18.13,19.13,17.5,18.38,159700,0.0,1.0
1997-10-08,18.25,18.25,17.63,18.0,126000,18.25,18.25,17.63,18.0,126000,0.0,1.0
1997-10-09,18.0,18.38,17.75,18.38,340200,18.0,18.38,17.75,18.38,340200,0.0,1.0
1997-10-10,17.75,18.25,17.5,18.25,96100,17.75,18.25,17.5,18.25,96100,0.0,1.0
1997-10-13,18.0,18.38,17.25,17.75,168800,18.0,18.38,17.25,17.75,168800,0.0,1.0
1997-10-14,18.0,18.25,17.88,18.13,498500,18.0,18.25,17.88,18.13,498500,0.0,1.0
1997-10-15,18.06,18.25,17.88,18.13,93100,18.06,18.25,17.88,18.13,93100,0.0,1.0
1997-10-16,17.88,18.25,17.38,18.0,47000,17.88,18.25,17.38,18.0,47000,0.0,1.0
1997-10-17,17.25,17.88,17.0,17.25,39800,17.25,17.88,17.0,17.25,39800,0.0,1.0
1997-10-20,18.0,18.0,17.0,17.5,57500,18.0,18.0,17.0,17.5,57500,0.0,1.0
1997-10-21,18.0,18.5,17.88,18.25,155100,18.0,18.5,17.88,18.25,155100,0.0,1.0
1997-10-22,18.0,18.38,17.5,18.25,83600,18.0,18.38,17.5,18.25,83600,0.0,1.0
1997-10-23,17.63,18.0,16.88,17.38,134800,17.63,18.0,16.88,17.38,134800,0.0,1.0
1997-10-24,17.88,18.13,17.63,18.0,97900,17.88,18.13,17.63,18.0,97900,0.0,1.0
1997-10-27,17.0,18.0,17.0,17.5,182800,17.0,18.0,17.0,17.5,182800,0.0,1.0
1997-10-28,17.38,17.38,14.5,15.75,232600,17.38,17.38,14.5,15.75,232600,0.0,1.0
1997-10-29,17.94,18.0,17.25,17.25,236600,17.94,18.0,17.25,17.25,236600,0.0,1.0
1997-10-30,17.75,18.0,17.25,17.75,167000,17.75,18.0,17.25,17.75,167000,0.0,1.0
1997-10-31,16.63,18.0,16.63,18.0,74600,16.63,18.0,16.63,18.0,74600,0.0,1.0
1997-11-03,16.88,17.5,16.75,17.13,986800,16.88,17.5,16.75,17.13,986800,0.0,1.0
1997-11-04,17.38,17.38,16.75,17.25,162000,17.38,17.38,16.75,17.25,162000,0.0,1.0
1997-11-05,17.44,17.88,17.0,17.5,177000,17.44,17.88,17.0,17.5,177000,0.0,1.0
1997-11-06,17.25,17.75,17.25,17.75,287600,17.25,17.75,17.25,17.75,287600,0.0,1.0
1997-11-07,17.0,17.5,16.75,17.0,53300,17.0,17.5,16.75,17.0,53300,0.0,1.0
1997-11-10,17.0,17.63,16.75,17.0,36200,17.0,17.63,16.75,17.0,36200,0.0,1.0
1997-11-11,16.38,17.38,16.38,16.88,209300,16.38,17.38,16.38,16.88,209300,0.0,1.0
1997-11-12,15.0,16.13,14.63,16.13,78000,15.0,16.13,14.63,16.13,78000,0.0,1.0
1997-11-13,14.56,15.5,14.25,15.0,161600,14.56,15.5,14.25,15.0,161600,0.0,1.0
1997-11-14,15.0,15.63,14.25,14.63,333700,15.0,15.63,14.25,14.63,333700,0.0,1.0
1997-11-17,15.38,15.63,15.0,15.5,71800,15.38,15.63,15.0,15.5,71800,0.0,1.0
1997-11-18,14.63,15.38,14.31,15.13,189300,14.63,15.38,14.31,15.13,189300,0.0,1.0
1997-11-19,11.94,14.75,11.63,14.75,3086100,11.94,14.75,11.63,14.75,3086100,0.0,1.0
1997-11-20,13.63,13.75,12.0,12.38,1971600,13.63,13.75,12.0,12.38,1971600,0.0,1.0
1997-11-21,13.75,14.13,13.5,13.63,561100,13.75,14.13,13.5,13.63,561100,0.0,1.0
1997-11-24,13.88,14.0,13.38,14.0,503400,13.88,14.0,13.38,14.0,503400,0.0,1.0
1997-11-25,14.0,14.13,13.75,14.0,181100,14.0,14.13,13.75,14.0,181100,0.0,1.0
1997-11-26,13.75,14.13,13.75,13.88,89700,13.75,14.13,13.75,13.88,89700,0.0,1.0
1997-11-28,14.25,14.25,13.5,13.63,86900,14.25,14.25,13.5,13.63,86900,0.0,1.0
1997-12-01,14.38,14.63,13.63,14.06,298600,14.38,14.63,13.63,14.06,298600,0.0,1.0
1997-12-02,13.81,14.38,13.75,14.38,266000,13.81,14.38,13.75,14.38,266000,0.0,1.0
1997-12-03,13.25,14.0,12.13,13.75,526000,13.25,14.0,12.13,13.75,526000,0.0,1.0
1997-12-04,13.5,14.13,13.25,14.0,323500,13.5,14.13,13.25,14.0,323500,0.0,1.0
1997-12-05,13.0,13.63,12.63,13.38,251800,13.0,13.63,12.63,13.38,251800,0.0,1.0
1997-12-08,13.06,13.25,12.75,12.75,239400,13.06,13.25,12.75,12.75,239400,0.0,1.0
1997-12-09,13.06,13.25,12.88,13.25,178400,13.06,13.25,12.88,13.25,178400,0.0,1.0
1997-12-10,12.94,13.25,12.88,13.25,231400,12.94,13.25,12.88,13.25,231400,0.0,1.0
1997-12-11,12.5,13.0,12.5,12.88,245200,12.5,13.0,12.5,12.88,245200,0.0,1.0
1997-12-12,13.0,13.13,12.25,12.5,227100,13.0,13.13,12.25,12.5,227100,0.0,1.0
1997-12-15,12.63,13.25,12.5,12.75,119000,12.63,13.25,12.5,12.75,119000,0.0,1.0
1997-12-16,12.94,13.13,12.69,12.69,80900,12.94,13.13,12.69,12.69,80900,0.0,1.0
1997-12-17,12.94,13.13,12.88,13.13,275900,12.94,13.13,12.88,13.13,275900,0.0,1.0
1997-12-18,12.81,13.0,12.75,12.94,143500,12.81,13.0,12.75,12.94,143500,0.0,1.0
1997-12-19,13.0,13.13,12.25,12.75,245500,13.0,13.13,12.25,12.75,245500,0.0,1.0
1997-12-22,13.0,13.25,12.63,13.19,162700,13.0,13.25,12.63,13.19,162700,0.0,1.0
1997-12-23,13.06,13.25,12.75,13.0,185100,13.06,13.25,12.75,13.0,185100,0.0,1.0
1997-12-24,13.38,13.38,13.0,13.25,70800,13.38,13.38,13.0,13.25,70800,0.0,1.0
1997-12-26,13.38,13.5,13.06,13.13,41500,13.38,13.5,13.06,13.13,41500,0.0,1.0
1997-12-29,14.88,15.0,13.19,13.19,290200,14.88,15.0,13.19,13.19,290200,0.0,1.0
1997-12-30,16.06,16.06,14.75,15.25,233500,16.06,16.06,14.75,15.25,233500,0.0,1.0
1997-12-31,16.13,16.75,15.63,16.06,218300,16.13,16.75,15.63,16.06,218300,0.0,1.0
1998-01-02,15.88,16.63,15.5,15.88,172600,15.88,16.63,15.5,15.88,172600,0.0,1.0
1998-01-05,15.25,16.13,15.25,15.5,216300,15.25,16.13,15.25,15.5,216300,0.0,1.0
1998-01-06,15.25,15.63,14.94,15.25,184000,15.25,15.63,14.94,15.25,184000,0.0,1.0
1998-01-07,15.0,15.5,14.75,15.5,45300,15.0,15.5,14.75,15.5,45300,0.0,1.0
1998-01-08,14.94,15.5,14.75,15.5,80100,14.94,15.5,14.75,15.5,80100,0.0,1.0
1998-01-09,14.88,15.75,14.75,14.75,117400,14.88,15.75,14.75,14.75,117400,0.0,1.0
1998-01-12,14.63,14.88,14.0,14.5,61800,14.63,14.88,14.0,14.5,61800,0.0,1.0
1998-01-13,14.88,15.25,14.63,15.0,78500,14.88,15.25,14.63,15.0,78500,0.0,1.0
1998-01-14,14.78,15.0,14.5,14.75,38600,14.78,15.0,14.5,14.75,38600,0.0,1.0
1998-01-15,14.0,15.5,14.0,15.0,130800,14.0,15.5,14.0,15.0,130800,0.0,1.0
1998-01-16,15.06,15.25,14.5,14.75,159600,15.06,15.25,14.5,14.75,159600,0.0,1.0
1998-01-20,15.13,15.38,14.88,15.25,98400,15.13,15.38,14.88,15.25,98400,0.0,1.0
1998-01-21,14.5,15.25,14.5,15.13,57300,14.5,15.25,14.5,15.13,57300,0.0,1.0
1998-01-22,15.0,15.0,14.63,14.88,140000,15.0,15.0,14.63,14.88,140000,0.0,1.0
1998-01-23,15.25,15.25,14.88,14.94,152400,15.25,15.25,14.88,14.94,152400,0.0,1.0
1998-01-26,14.63,15.25,14.5,15.0,101500,14.63,15.25,14.5,15.0,101500,0.0,1.0
1998-01-27,14.88,15.13,14.63,14.75,117900,14.88,15.13,14.63,14.75,117900,0.0,1.0
1998-01-28,15.31,15.38,14.88,15.06,190100,15.31,15.38,14.88,15.06,190100,0.0,1.0
1998-01-29,15.19,15.5,15.13,15.38,298700,15.19,15.5,15.13,15.38,298700,0.0,1.0
1998-01-30,15.25,15.5,15.13,15.13,43100,15.25,15.5,15.13,15.13,43100,0.0,1.0
1998-02-02,16.13,16.38,15.38,15.5,483700,16.13,16.38,15.38,15.5,483700,0.0,1.0
1998-02-03,16.25,16.75,15.81,16.5,396800,16.25,16.75,15.81,16.5,396800,0.0,1.0
1998-02-04,16.25,16.38,16.0,16.13,211100,16.25,16.38,16.0,16.13,211100,0.0,1.0
1998-02-05,16.31,16.75,16.13,16.31,148900,16.31,16.75,16.13,16.31,148900,0.0,1.0
1998-02-06,16.0,16.5,15.63,16.25,126200,16.0,16.5,15.63,16.25,126200,0.0,1.0
1998-02-09,15.38,16.0,14.25,16.0,181000,15.38,16.0,14.25,16.0,181000,0.0,1.0
1998-02-10,15.69,15.81,15.25,15.25,61300,15.69,15.81,15.25,15.25,61300,0.0,1.0
1998-02-11,15.63,15.81,15.31,15.75,51500,15.63,15.81,15.31,15.75,51500,0.0,1.0
1998-02-12,15.88,16.25,15.38,15.63,58500,15.88,16.25,15.38,15.63,58500,0.0,1.0
1998-02-13,16.0,16.13,15.63,16.0,62800,16.0,16.13,15.63,16.0,62800,0.0,1.0
1998-02-17,15.75,16.25,15.75,16.13,144500,15.75,16.25,15.75,16.13,144500,0.0,1.0
1998-02-18,16.0,16.13,15.63,16.06,114000,16.0,16.13,15.63,16.06,114000,0.0,1.0
1998-02-19,15.75,16.06,15.75,15.75,112600,15.75,16.06,15.75,15.75,112600,0.0,1.0
1998-02-20,15.88,16.0,15.5,15.88,108700,15.88,16.0,15.5,15.88,108700,0.0,1.0
1998-02-23,15.94,16.0,15.63,15.94,90000,15.94,16.0,15.63,15.94,90000,0.0,1.0
1998-02-24,15.0,15.88,14.75,15.69,274000,15.0,15.88,14.75,15.69,274000,0.0,1.0
1998-02-25,15.38,15.38,14.75,15.0,127200,15.38,15.38,14.75,15.0,127200,0.0,1.0
1998-02-26,15.5,15.56,15.0,15.38,146700,15.5,15.56,15.0,15.38,146700,0.0,1.0
1998-02-27,15.31,15.5,15.25,15.38,78100,15.31,15.5,15.25,15.38,78100,0.0,1.0
1998-03-02,15.63,16.0,15.38,15.38,181500,15.63,16.0,15.38,15.38,181500,0.0,1.0
1998-03-03,16.06,16.06,15.5,15.75,141400,16.06,16.06,15.5,15.75,141400,0.0,1.0
1998-03-04,16.13,16.25,15.75,16.0,175400,16.13,16.25,15.75,16.0,175400,0.0,1.0
1998-03-05,15.63,16.0,15.56,15.94,80800,15.63,16.0,15.56,15.94,80800,0.0,1.0
1998-03-06,15.5,16.0,15.5,16.0,67800,15.5,16.0,15.5,16.0,67800,0.0,1.0
1998-03-09,15.5,15.75,15.13,15.75,105700,15.5,15.75,15.13,15.75,105700,0.0,1.0
1998-03-10,16.63,16.69,15.38,15.38,160000,16.63,16.69,15.38,15.38,160000,0.0,1.0
1998-03-11,16.5,17.38,16.31,16.69,388900,16.5,17.38,16.31,16.69,388900,0.0,1.0
1998-03-12,16.38,16.81,16.38,16.38,132000,16.38,16.81,16.38,16.38,132000,0.0,1.0
1998-03-13,16.5,16.63,16.25,16.38,125200,16.5,16.63,16.25,16.38,125200,0.0,1.0
1998-03-16,17.25,18.25,16.38,16.38,285100,17.25,18.25,16.38,16.38,285100,0.0,1.0
1998-03-17,17.38,17.38,16.63,17.13,149500,17.38,17.38,16.63,17.13,149500,0.0,1.0
1998-03-18,16.75,17.38,16.63,17.13,207900,16.75,17.38,16.63,17.13,207900,0.0,1.0
1998-03-19,16.81,17.13,16.56,17.0,133900,16.81,17.13,16.56,17.0,133900,0.0,1.0
1998-03-20,18.75,19.5,16.69,16.94,683500,18.75,19.5,16.69,16.94,683500,0.0,1.0
1998-03-23,18.75,19.75,18.5,19.0,407600,18.75,19.75,18.5,19.0,407600,0.0,1.0
1998-03-24,18.44,19.63,18.13,19.0,317000,18.44,19.63,18.13,19.0,317000,0.0,1.0
1998-03-25,18.13,18.88,18.13,18.88,173100,18.13,18.88,18.13,18.88,173100,0.0,1.0
1998-03-26,18.19,18.75,18.13,18.25,162800,18.19,18.75,18.13,18.25,162800,0.0,1.0
1998-03-27,18.0,18.5,18.0,18.5,128000,18.0,18.5,18.0,18.5,128000,0.0,1.0
1998-03-30,18.38,18.38,17.88,18.38,40700,18.38,18.38,17.88,18.38,40700,0.0,1.0
1998-03-31,18.56,18.63,18.13,18.38,67600,18.56,18.63,18.13,18.38,67600,0.0,1.0
1998-04-01,18.13,18.5,18.0,18.5,68000,18.13,18.5,18.0,18.5,68000,0.0,1.0
1998-04-02,17.94,18.25,17.5,18.13,142900,17.94,18.25,17.5,18.13,142900,0.0,1.0
1998-04-03,18.0,18.25,17.44,18.13,223700,18.0,18.25,17.44,18.13,223700,0.0,1.0
1998-04-06,17.94,18.25,17.63,17.88,238800,17.94,18.25,17.63,17.88,238800,0.0,1.0
1998-04-07,17.63,18.06,17.5,17.75,87000,17.63,18.06,17.5,17.75,87000,0.0,1.0
1998-04-08,17.88,18.19,17.5,17.5,132100,17.88,18.19,17.5,17.5,132100,0.0,1.0
1998-04-09,19.0,19.13,18.13,18.25,272300,19.0,19.13,18.13,18.25,272300,0.0,1.0
1998-04-13,18.88,19.5,18.75,19.25,282700,18.88,19.5,18.75,19.25,282700,0.0,1.0
1998-04-14,19.38,19.63,18.94,19.25,234700,19.38,19.63,18.94,19.25,234700,0.0,1.0
1998-04-15,19.88,20.25,19.38,19.63,257100,19.88,20.25,19.38,19.63,257100,0.0,1.0
1998-04-16,19.5,20.5,19.38,20.13,338500,19.5,20.5,19.38,20.13,338500,0.0,1.0
1998-04-17,20.0,20.13,19.25,19.56,188800,20.0,20.13,19.25,19.56,188800,0.0,1.0
1998-04-20,21.13,21.38,20.25,21.06,490700,21.13,21.38,20.25,21.06,490700,0.0,1.0
1998-04-21,21.31,22.0,20.63,21.31,586700,21.31,22.0,20.63,21.31,586700,0.0,1.0
1998-04-22,21.38,21.88,21.13,21.38,326100,21.38,21.88,21.13,21.38,326100,0.0,1.0
1998-04-23,21.69,22.0,21.5,21.75,252700,21.69,22.0,21.5,21.75,252700,0.0,1.0
1998-04-24,21.69,22.25,21.63,22.0,137700,21.69,22.25,21.63,22.0,137700,0.0,1.0
1998-04-27,21.56,21.88,20.75,21.88,287000,21.56,21.88,20.75,21.88,287000,0.0,1.0
1998-04-28,21.5,21.88,21.13,21.88,239400,21.5,21.88,21.13,21.88,239400,0.0,1.0
1998-04-29,20.25,21.5,19.0,21.5,228000,20.25,21.5,19.0,21.5,228000,0.0,1.0
1998-04-30,20.5,20.75,20.13,20.63,74800,20.5,20.75,20.13,20.63,74800,0.0,1.0
1998-05-01,20.25,20.75,20.13,20.5,57700,20.25,20.75,20.13,20.5,57700,0.0,1.0
1998-05-04,21.63,21.63,20.63,20.63,140800,21.63,21.63,20.63,20.63,140800,0.0,1.0
1998-05-05,21.63,21.69,21.0,21.5,247500,21.63,21.69,21.0,21.5,247500,0.0,1.0
1998-05-06,21.38,22.0,21.25,21.75,129800,21.38,22.0,21.25,21.75,129800,0.0,1.0
1998-05-07,19.88,21.38,19.88,21.38,178600,19.88,21.38,19.88,21.38,178600,0.0,1.0
1998-05-08,21.38,21.38,20.5,20.5,123300,21.38,21.38,20.5,20.5,123300,0.0,1.0
1998-05-11,21.5,22.0,21.13,21.38,164600,21.5,22.0,21.13,21.38,164600,0.0,1.0
1998-05-12,21.69,21.75,21.25,21.63,86900,21.69,21.75,21.25,21.63,86900,0.0,1.0
1998-05-13,21.63,22.81,21.5,21.75,209800,21.63,22.81,21.5,21.75,209800,0.0,1.0
1998-05-14,22.25,22.75,21.63,21.88,154900,22.25,22.75,21.63,21.88,154900,0.0,1.0
1998-05-15,21.75,22.19,21.5,22.19,102300,21.75,22.19,21.5,22.19,102300,0.0,1.0
1998-05-18,21.06,22.25,20.75,22.13,108200,21.06,22.25,20.75,22.13,108200,0.0,1.0
1998-05-19,21.75,22.0,20.88,21.25,111600,21.75,22.0,20.88,21.25,111600,0.0,1.0
1998-05-20,20.88,22.13,20.75,21.88,126800,20.88,22.13,20.75,21.88,126800,0.0,1.0
1998-05-21,20.5,21.25,20.0,21.25,121700,20.5,21.25,20.0,21.25,121700,0.0,1.0
1998-05-22,20.31,20.81,20.0,20.75,59700,20.31,20.81,20.0,20.75,59700,0.0,1.0
1998-05-26,20.13,21.25,20.0,20.63,139800,20.13,21.25,20.0,20.63,139800,0.0,1.0
1998-05-27,18.5,20.13,18.25,20.13,323400,18.5,20.13,18.25,20.13,323400,0.0,1.0
1998-05-28,19.25,19.38,18.75,19.0,388900,19.25,19.38,18.75,19.0,388900,0.0,1.0
1998-05-29,19.13,19.75,18.88,19.44,69000,19.13,19.75,18.88,19.44,69000,0.0,1.0
1998-06-01,18.75,19.75,18.75,19.38,323200,18.75,19.75,18.75,19.38,323200,0.0,1.0
1998-06-02,18.88,19.25,18.63,19.0,125000,18.88,19.25,18.63,19.0,125000,0.0,1.0
1998-06-03,18.75,18.88,18.5,18.75,271800,18.75,18.88,18.5,18.75,271800,0.0,1.0
1998-06-04,19.06,19.38,18.88,18.88,29400,19.06,19.38,18.88,18.88,29400,0.0,1.0
1998-06-05,19.38,19.38,19.0,19.38,21500,19.38,19.38,19.0,19.38,21500,0.0,1.0
1998-06-08,19.44,19.88,19.25,19.38,89400,19.44,19.88,19.25,19.38,89400,0.0,1.0
1998-06-09,19.19,19.75,19.0,19.75,74700,19.19,19.75,19.0,19.75,74700,0.0,1.0
1998-06-10,19.19,19.19,19.19,19.19,59800,19.19,19.19,19.19,19.19,59800,0.0,1.0
1998-06-11,18.25,19.25,18.0,19.13,161800,18.25,19.25,18.0,19.13,161800,0.0,1.0
1998-06-12,17.88,18.25,17.75,18.25,248400,17.88,18.25,17.75,18.25,248400,0.0,1.0
1998-06-15,17.94,18.13,17.5,17.63,99300,17.94,18.13,17.5,17.63,99300,0.0,1.0
1998-06-16,19.25,19.25,17.75,18.31,204200,19.25,19.25,17.75,18.31,204200,0.0,1.0
1998-06-17,19.06,19.25,18.5,19.13,93700,19.06,19.25,18.5,19.13,93700,0.0,1.0
1998-06-18,18.75,19.06,18.25,19.06,94700,18.75,19.06,18.25,19.06,94700,0.0,1.0
1998-06-19,18.25,19.0,18.25,18.5,57300,18.25,19.0,18.25,18.5,57300,0.0,1.0
1998-06-22,18.88,18.88,18.25,18.75,38000,18.88,18.88,18.25,18.75,38000,0.0,1.0
1998-06-23,19.25,19.5,18.5,19.0,192300,19.25,19.5,18.5,19.0,192300,0.0,1.0
1998-06-24,19.5,19.81,19.13,19.13,153200,19.5,19.81,19.13,19.13,153200,0.0,1.0
1998-06-25,19.38,19.75,19.0,19.38,60600,19.38,19.75,19.0,19.38,60600,0.0,1.0
1998-06-26,19.75,19.81,19.38,19.38,93100,19.75,19.81,19.38,19.38,93100,0.0,1.0
1998-06-29,21.63,21.63,20.25,20.63,251300,21.63,21.63,20.25,20.63,251300,0.0,1.0
1998-06-30,22.0,22.0,20.63,21.94,264200,22.0,22.0,20.63,21.94,264200,0.0,1.0
1998-07-01,21.5,22.13,20.75,21.88,167400,21.5,22.13,20.75,21.88,167400,0.0,1.0
1998-07-02,21.5,21.75,21.25,21.63,78500,21.5,21.75,21.25,21.63,78500,0.0,1.0
1998-07-06,22.0,22.5,21.5,21.75,137100,22.0,22.5,21.5,21.75,137100,0.0,1.0
1998-07-07,22.0,22.38,21.5,22.0,97200,22.0,22.38,21.5,22.0,97200,0.0,1.0
1998-07-08,22.0,22.5,21.19,22.44,106800,22.0,22.5,21.19,22.44,106800,0.0,1.0
1998-07-09,22.5,22.5,21.75,21.75,463200,22.5,22.5,21.75,21.75,463200,0.0,1.0
1998-07-10,22.81,23.38,22.13,22.13,192700,22.81,23.38,22.13,22.13,192700,0.0,1.0
1998-07-13,23.0,23.5,22.75,23.5,337400,23.0,23.5,22.75,23.5,337400,0.0,1.0
1998-07-14,23.75,24.38,23.44,23.5,358500,23.75,24.38,23.44,23.5,358500,0.0,1.0
1998-07-15,24.0,24.25,23.38,24.0,367600,24.0,24.25,23.38,24.0,367600,0.0,1.0
1998-07-16,24.0,24.75,23.88,24.25,238400,24.0,24.75,23.88,24.25,238400,0.0,1.0
1998-07-17,24.38,24.5,23.88,24.25,196600,24.38,24.5,23.88,24.25,196600,0.0,1.0
1998-07-20,25.5,25.75,24.38,24.63,322100,25.5,25.75,24.38,24.63,322100,0.0,1.0
1998-07-21,25.5,26.5,25.5,25.88,348100,25.5,26.5,25.5,25.88,348100,0.0,1.0
1998-07-22,24.5,25.5,24.0,25.5,154300,24.5,25.5,24.0,25.5,154300,0.0,1.0
1998-07-23,22.66,24.56,22.5,24.38,206100,22.66,24.56,22.5,24.38,206100,0.0,1.0
1998-07-24,23.38,23.63,22.69,22.75,139200,23.38,23.63,22.69,22.75,139200,0.0,1.0
1998-07-27,23.25,23.75,23.0,23.75,188200,23.25,23.75,23.0,23.75,188200,0.0,1.0
1998-07-28,22.63,23.63,22.5,22.75,79700,22.63,23.63,22.5,22.75,79700,0.0,1.0
1998-07-29,22.88,23.13,22.5,23.0,83400,22.88,23.13,22.5,23.0,83400,0.0,1.0
1998-07-30,23.06,23.5,22.63,23.13,86700,23.06,23.5,22.63,23.13,86700,0.0,1.0
1998-07-31,22.63,23.25,22.25,23.25,105000,22.63,23.25,22.25,23.25,105000,0.0,1.0
1998-08-03,20.63,22.63,20.25,22.5,311100,20.63,22.63,20.25,22.5,311100,0.0,1.0
1998-08-04,19.56,21.0,18.88,20.88,1297600,19.56,21.0,18.88,20.88,1297600,0.0,1.0
1998-08-05,20.25,21.0,19.5,19.63,136800,20.25,21.0,19.5,19.63,136800,0.0,1.0
1998-08-06,20.75,20.75,20.0,20.5,130200,20.75,20.75,20.0,20.5,130200,0.0,1.0
1998-08-07,22.63,23.25,20.63,21.0,463500,22.63,23.25,20.63,21.0,463500,0.0,1.0
1998-08-10,22.44,23.0,22.38,22.94,386400,22.44,23.0,22.38,22.94,386400,0.0,1.0
1998-08-11,22.19,22.25,21.0,21.5,106000,22.19,22.25,21.0,21.5,106000,0.0,1.0
1998-08-12,23.13,23.25,21.0,21.5,739500,23.13,23.25,21.0,21.5,739500,0.0,1.0
1998-08-13,22.44,23.25,22.25,23.25,95300,22.44,23.25,22.25,23.25,95300,0.0,1.0
1998-08-14,22.0,23.0,21.63,22.75,123200,22.0,23.0,21.63,22.75,123200,0.0,1.0
1998-08-17,22.06,22.25,21.63,21.63,154000,22.06,22.25,21.63,21.63,154000,0.0,1.0
1998-08-18,22.56,22.88,21.94,22.25,124600,22.56,22.88,21.94,22.25,124600,0.0,1.0
1998-08-19,21.88,22.75,20.5,22.75,140300,21.88,22.75,20.5,22.75,140300,0.0,1.0
1998-08-20,22.25,22.5,21.63,21.63,130500,22.25,22.5,21.63,21.63,130500,0.0,1.0
1998-08-21,21.75,22.38,21.5,22.13,51900,21.75,22.38,21.5,22.13,51900,0.0,1.0
1998-08-24,22.13,22.25,21.63,21.88,66100,22.13,22.25,21.63,21.88,66100,0.0,1.0
1998-08-25,22.59,22.63,21.88,22.13,113700,22.59,22.63,21.88,22.13,113700,0.0,1.0
1998-08-26,21.94,22.38,21.56,22.0,91900,21.94,22.38,21.56,22.0,91900,0.0,1.0
1998-08-27,20.5,21.88,19.5,21.5,212600,20.5,21.88,19.5,21.5,212600,0.0,1.0
1998-08-28,19.13,20.75,19.0,20.5,178800,19.13,20.75,19.0,20.5,178800,0.0,1.0
1998-08-31,17.38,20.13,17.25,19.88,298800,17.38,20.13,17.25,19.88,298800,0.0,1.0
1998-09-01,18.88,18.88,16.38,17.38,324000,18.88,18.88,16.38,17.38,324000,0.0,1.0
1998-09-02,18.13,18.88,18.13,18.88,84700,18.13,18.88,18.13,18.88,84700,0.0,1.0
1998-09-03,17.63,18.13,17.38,18.0,202800,17.63,18.13,17.38,18.0,202800,0.0,1.0
1998-09-04,17.5,18.13,17.0,17.75,217500,17.5,18.13,17.0,17.75,217500,0.0,1.0
1998-09-08,19.63,20.0,18.0,18.25,190200,19.63,20.0,18.0,18.25,190200,0.0,1.0
1998-09-09,19.75,20.0,19.13,20.0,109600,19.75,20.0,19.13,20.0,109600,0.0,1.0
1998-09-10,19.13,19.63,18.63,19.13,60100,19.13,19.63,18.63,19.13,60100,0.0,1.0
1998-09-11,20.5,20.5,18.63,18.63,77500,20.5,20.5,18.63,18.63,77500,0.0,1.0
1998-09-14,21.0,21.38,20.25,20.5,86100,21.0,21.38,20.25,20.5,86100,0.0,1.0
1998-09-15,20.75,21.0,20.13,20.5,133300,20.75,21.0,20.13,20.5,133300,0.0,1.0
1998-09-16,21.38,21.75,20.75,21.0,41200,21.38,21.75,20.75,21.0,41200,0.0,1.0
1998-09-17,20.38,20.75,20.0,20.56,54000,20.38,20.75,20.0,20.56,54000,0.0,1.0
1998-09-18,21.56,21.88,19.94,20.13,96300,21.56,21.88,19.94,20.13,96300,0.0,1.0
1998-09-21,21.88,21.88,20.75,21.25,82700,21.88,21.88,20.75,21.25,82700,0.0,1.0
1998-09-22,21.88,22.22,21.5,21.5,290400,21.88,22.22,21.5,21.5,290400,0.0,1.0
1998-09-23,21.63,22.0,21.5,21.75,225400,21.63,22.0,21.5,21.75,225400,0.0,1.0
1998-09-24,20.25,22.0,20.25,22.0,105600,20.25,22.0,20.25,22.0,105600,0.0,1.0
1998-09-25,20.75,21.0,20.06,20.13,30600,20.75,21.0,20.06,20.13,30600,0.0,1.0
1998-09-28,19.94,21.25,19.75,20.94,141400,19.94,21.25,19.75,20.94,141400,0.0,1.0
1998-09-29,20.13,20.5,19.25,20.13,131000,20.13,20.5,19.25,20.13,131000,0.0,1.0
1998-09-30,19.38,20.25,19.0,20.0,90900,19.38,20.25,19.0,20.0,90900,0.0,1.0
1998-10-01,20.31,20.75,18.63,18.88,94500,20.31,20.75,18.63,18.88,94500,0.0,1.0
1998-10-02,19.13,20.88,19.13,20.0,77000,19.13,20.88,19.13,20.0,77000,0.0,1.0
1998-10-05,18.19,19.75,18.0,19.25,115600,18.19,19.75,18.0,19.25,115600,0.0,1.0
1998-10-06,13.88,19.13,13.75,18.75,617200,13.88,19.13,13.75,18.75,617200,0.0,1.0
1998-10-07,12.63,14.31,12.0,14.31,700800,12.63,14.31,12.0,14.31,700800,0.0,1.0
1998-10-08,13.25,13.63,12.25,12.88,414100,13.25,13.63,12.25,12.88,414100,0.0,1.0
1998-10-09,14.0,14.13,13.25,13.75,583700,14.0,14.13,13.25,13.75,583700,0.0,1.0
1998-10-12,14.31,16.0,14.13,15.13,821000,14.31,16.0,14.13,15.13,821000,0.0,1.0
1998-10-13,14.06,14.63,13.63,14.38,288400,14.06,14.63,13.63,14.38,288400,0.0,1.0
1998-10-14,13.63,14.13,13.63,14.0,202400,13.63,14.13,13.63,14.0,202400,0.0,1.0
1998-10-15,13.75,14.06,13.5,14.0,515700,13.75,14.06,13.5,14.0,515700,0.0,1.0
1998-10-16,15.06,15.25,13.88,14.0,533600,15.06,15.25,13.88,14.0,533600,0.0,1.0
1998-10-19,16.06,16.25,15.5,16.13,367500,16.06,16.25,15.5,16.13,367500,0.0,1.0
1998-10-20,17.81,18.63,16.5,16.5,419500,17.81,18.63,16.5,16.5,419500,0.0,1.0
1998-10-21,18.25,18.63,17.56,18.0,137400,18.25,18.63,17.56,18.0,137400,0.0,1.0
1998-10-22,17.88,18.44,16.75,18.25,174200,17.88,18.44,16.75,18.25,174200,0.0,1.0
1998-10-23,18.0,18.5,17.5,18.5,174800,18.0,18.5,17.5,18.5,174800,0.0,1.0
1998-10-26,17.38,18.5,17.25,18.13,201200,17.38,18.5,17.25,18.13,201200,0.0,1.0
1998-10-27,14.19,17.63,14.06,17.63,1718500,14.19,17.63,14.06,17.63,1718500,0.0,1.0
1998-10-28,13.75,14.44,13.0,14.31,1112600,13.75,14.44,13.0,14.31,1112600,0.0,1.0
1998-10-29,14.5,14.56,13.88,14.13,445800,14.5,14.56,13.88,14.13,445800,0.0,1.0
1998-10-30,14.88,15.88,14.63,15.69,514500,14.88,15.88,14.63,15.69,514500,0.0,1.0
1998-11-02,16.0,16.0,15.0,15.69,408300,16.0,16.0,15.0,15.69,408300,0.0,1.0
1998-11-03,16.44,16.75,15.5,16.38,241200,16.44,16.75,15.5,16.38,241200,0.0,1.0
1998-11-04,16.56,17.0,16.44,16.5,199900,16.56,17.0,16.44,16.5,199900,0.0,1.0
1998-11-05,16.63,17.06,16.5,16.88,120500,16.63,17.06,16.5,16.88,120500,0.0,1.0
1998-11-06,16.13,17.0,15.63,16.88,261200,16.13,17.0,15.63,16.88,261200,0.0,1.0
1998-11-09,15.13,16.25,14.94,16.0,241800,15.13,16.25,14.94,16.0,241800,0.0,1.0
1998-11-10,15.16,15.38,14.88,15.25,130800,15.16,15.38,14.88,15.25,130800,0.0,1.0
1998-11-11,15.19,15.5,15.06,15.44,285600,15.19,15.5,15.06,15.44,285600,0.0,1.0
1998-11-12,15.13,15.25,15.0,15.25,79500,15.13,15.25,15.0,15.25,79500,0.0,1.0
1998-11-13,15.06,15.13,14.81,15.13,288200,15.06,15.13,14.81,15.13,288200,0.0,1.0
1998-11-16,15.0,15.75,14.75,15.5,218000,15.0,15.75,14.75,15.5,218000,0.0,1.0
1998-11-17,14.5,15.13,14.38,14.88,182500,14.5,15.13,14.38,14.88,182500,0.0,1.0
1998-11-18,14.5,15.0,14.38,14.63,226800,14.5,15.0,14.38,14.63,226800,0.0,1.0
1998-11-19,15.44,15.88,14.5,14.63,196900,15.44,15.88,14.5,14.63,196900,0.0,1.0
1998-11-20,15.75,15.88,15.13,15.88,199200,15.75,15.88,15.13,15.88,199200,0.0,1.0
1998-11-23,17.0,17.13,15.75,16.13,445700,17.0,17.13,15.75,16.13,445700,0.0,1.0
1998-11-24,17.63,18.13,17.0,17.0,363100,17.63,18.13,17.0,17.0,363100,0.0,1.0
1998-11-25,17.63,17.63,17.63,17.63,172300,17.63,17.63,17.63,17.63,172300,0.0,1.0
1998-11-27,17.06,17.19,17.0,17.19,53200,17.06,17.19,17.0,17.19,53200,0.0,1.0
1998-11-30,16.75,17.13,15.75,17.13,157200,16.75,17.13,15.75,17.13,157200,0.0,1.0
1998-12-01,16.75,17.13,16.38,16.38,88500,16.75,17.13,16.38,16.38,88500,0.0,1.0
1998-12-02,15.5,17.5,15.5,17.5,352600,15.5,17.5,15.5,17.5,352600,0.0,1.0
1998-12-03,15.75,16.0,15.5,15.75,207800,15.75,16.0,15.5,15.75,207800,0.0,1.0
1998-12-04,15.97,16.13,15.63,16.0,145600,15.97,16.13,15.63,16.0,145600,0.0,1.0
1998-12-07,16.25,16.38,15.88,16.13,147200,16.25,16.38,15.88,16.13,147200,0.0,1.0
1998-12-08,16.0,16.38,15.88,16.13,150800,16.0,16.38,15.88,16.13,150800,0.0,1.0
1998-12-09,15.94,16.13,15.75,16.13,115700,15.94,16.13,15.75,16.13,115700,0.0,1.0
1998-12-10,15.69,16.13,15.56,16.0,153100,15.69,16.13,15.56,16.0,153100,0.0,1.0
1998-12-11,15.09,15.75,14.75,15.75,464600,15.09,15.75,14.75,15.75,464600,0.0,1.0
1998-12-14,14.81,15.13,14.56,15.06,274800,14.81,15.13,14.56,15.06,274800,0.0,1.0
1998-12-15,15.0,15.38,14.75,14.88,146700,15.0,15.38,14.75,14.88,146700,0.0,1.0
1998-12-16,15.13,15.38,14.94,15.0,228300,15.13,15.38,14.94,15.0,228300,0.0,1.0
1998-12-17,15.13,15.38,14.88,15.13,104500,15.13,15.38,14.88,15.13,104500,0.0,1.0
1998-12-18,15.0,15.19,14.94,15.0,136300,15.0,15.19,14.94,15.0,136300,0.0,1.0
1998-12-21,15.13,15.13,14.38,14.75,618900,15.13,15.13,14.38,14.75,618900,0.0,1.0
1998-12-22,15.13,15.13,14.63,14.63,171700,15.13,15.13,14.63,14.63,171700,0.0,1.0
1998-12-23,15.75,15.88,14.75,14.75,127400,15.75,15.88,14.75,14.75,127400,0.0,1.0
1998-12-24,15.25,15.63,15.25,15.25,35900,15.25,15.63,15.25,15.25,35900,0.0,1.0
1998-12-28,14.88,15.5,14.88,15.13,316100,14.88,15.5,14.88,15.13,316100,0.0,1.0
1998-12-29,14.69,14.94,14.69,14.94,242300,14.69,14.94,14.69,14.94,242300,0.0,1.0
1998-12-30,14.63,14.88,14.13,14.69,283900,14.63,14.88,14.13,14.69,283900,0.0,1.0
1998-12-31,14.69,14.75,14.13,14.5,118500,14.69,14.75,14.13,14.5,118500,0.0,1.0
1999-01-04,15.0,15.63,14.63,14.88,310900,15.0,15.63,14.63,14.88,310900,0.0,1.0
1999-01-05,13.94,15.0,13.38,15.0,2017800,13.94,15.0,13.38,15.0,2017800,0.0,1.0
1999-01-06,13.5,14.5,13.44,14.5,1979500,13.5,14.5,13.44,14.5,1979500,0.0,1.0
1999-01-07,12.94,13.63,12.81,13.5,1971400,12.94,13.63,12.81,13.5,1971400,0.0,1.0
1999-01-08,14.06,14.38,13.25,13.44,871900,14.06,14.38,13.25,13.44,871900,0.0,1.0
1999-01-11,14.75,15.13,14.44,14.63,642300,14.75,15.13,14.44,14.63,642300,0.0,1.0
1999-01-12,15.38,15.5,14.88,15.13,328000,15.38,15.5,14.88,15.13,328000,0.0,1.0
1999-01-13,14.81,15.38,13.94,14.38,267400,14.81,15.38,13.94,14.38,267400,0.0,1.0
1999-01-14,15.0,15.19,14.69,15.13,188900,15.0,15.19,14.69,15.13,188900,0.0,1.0
1999-01-15,15.25,15.38,14.88,14.94,152600,15.25,15.38,14.88,14.94,152600,0.0,1.0
1999-01-19,16.13,16.44,15.38,15.5,461800,16.13,16.44,15.38,15.5,461800,0.0,1.0
1999-01-20,16.5,17.25,15.94,16.44,315900,16.5,17.25,15.94,16.44,315900,0.0,1.0
1999-01-21,16.75,17.0,16.38,16.88,185200,16.75,17.0,16.38,16.88,185200,0.0,1.0
1999-01-22,16.75,16.88,16.0,16.75,212900,16.75,16.88,16.0,16.75,212900,0.0,1.0
1999-01-25,16.88,16.88,16.25,16.63,240200,16.88,16.88,16.25,16.63,240200,0.0,1.0
1999-01-26,16.56,16.88,16.38,16.81,131200,16.56,16.88,16.38,16.81,131200,0.0,1.0
1999-01-27,15.63,16.63,15.5,16.63,193400,15.63,16.63,15.5,16.63,193400,0.0,1.0
1999-01-28,15.56,15.75,15.38,15.5,91900,15.56,15.75,15.38,15.5,91900,0.0,1.0
1999-01-29,16.0,16.25,15.5,15.5,166600,16.0,16.25,15.5,15.5,166600,0.0,1.0
1999-02-01,16.31,16.5,16.0,16.13,115400,16.31,16.5,16.0,16.13,115400,0.0,1.0
1999-02-02,16.38,16.75,16.0,16.5,184700,16.38,16.75,16.0,16.5,184700,0.0,1.0
1999-02-03,16.5,16.88,16.25,16.75,136500,16.5,16.88,16.25,16.75,136500,0.0,1.0
1999-02-04,16.44,16.63,16.13,16.63,90600,16.44,16.63,16.13,16.63,90600,0.0,1.0
1999-02-05,15.75,16.5,15.5,16.5,162800,15.75,16.5,15.5,16.5,162800,0.0,1.0
1999-02-08,16.19,16.25,15.75,16.0,130600,16.19,16.25,15.75,16.0,130600,0.0,1.0
1999-02-09,16.0,16.25,15.5,16.25,89000,16.0,16.25,15.5,16.25,89000,0.0,1.0
1999-02-10,15.81,16.0,15.5,16.0,64500,15.81,16.0,15.5,16.0,64500,0.0,1.0
1999-02-11,15.75,15.88,15.5,15.88,34300,15.75,15.88,15.5,15.88,34300,0.0,1.0
1999-02-12,15.88,16.0,15.5,15.56,82400,15.88,16.0,15.5,15.56,82400,0.0,1.0
1999-02-16,15.75,16.56,15.63,16.25,155100,15.75,16.56,15.63,16.25,155100,0.0,1.0
1999-02-17,15.63,15.94,15.38,15.94,62100,15.63,15.94,15.38,15.94,62100,0.0,1.0
1999-02-18,14.88,17.0,14.38,15.69,998000,14.88,17.0,14.38,15.69,998000,0.0,1.0
1999-02-19,15.25,15.5,14.0,15.13,297000,15.25,15.5,14.0,15.13,297000,0.0,1.0
1999-02-22,15.06,15.75,14.88,15.25,213900,15.06,15.75,14.88,15.25,213900,0.0,1.0
1999-02-23,15.13,15.25,14.75,14.88,74300,15.13,15.25,14.75,14.88,74300,0.0,1.0
1999-02-24,14.19,15.31,14.06,15.25,558900,14.19,15.31,14.06,15.25,558900,0.0,1.0
1999-02-25,13.69,14.75,12.94,14.63,1219100,13.69,14.75,12.94,14.63,1219100,0.0,1.0
1999-02-26,13.94,14.0,12.94,14.0,582900,13.94,14.0,12.94,14.0,582900,0.0,1.0
1999-03-01,13.06,14.06,12.88,14.0,401100,13.06,14.06,12.88,14.0,401100,0.0,1.0
1999-03-02,12.88,13.25,12.56,13.13,515200,12.88,13.25,12.56,13.13,515200,0.0,1.0
1999-03-03,13.25,13.38,12.94,13.13,236900,13.25,13.38,12.94,13.13,236900,0.0,1.0
1999-03-04,13.19,13.38,13.06,13.38,230500,13.19,13.38,13.06,13.38,230500,0.0,1.0
1999-03-05,11.75,13.31,10.94,13.31,929400,11.75,13.31,10.94,13.31,929400,0.0,1.0
1999-03-08,12.94,13.0,12.5,12.5,479200,12.94,13.0,12.5,12.5,479200,0.0,1.0
1999-03-09,12.75,13.13,12.63,13.0,307400,12.75,13.13,12.63,13.0,307400,0.0,1.0
1999-03-10,12.31,12.81,12.25,12.81,156300,12.31,12.81,12.25,12.81,156300,0.0,1.0
1999-03-11,12.25,12.5,12.06,12.44,158700,12.25,12.5,12.06,12.44,158700,0.0,1.0
1999-03-12,12.5,12.5,12.0,12.5,202800,12.5,12.5,12.0,12.5,202800,0.0,1.0
1999-03-15,12.13,12.63,11.75,12.56,346100,12.13,12.63,11.75,12.56,346100,0.0,1.0
1999-03-16,12.06,12.38,12.0,12.13,200600,12.06,12.38,12.0,12.13,200600,0.0,1.0
1999-03-17,12.38,12.38,12.0,12.0,181500,12.38,12.38,12.0,12.0,181500,0.0,1.0
1999-03-18,12.38,12.5,12.13,12.44,158800,12.38,12.5,12.13,12.44,158800,0.0,1.0
1999-03-19,12.38,12.5,12.13,12.25,97900,12.38,12.5,12.13,12.25,97900,0.0,1.0
1999-03-22,11.94,12.5,11.94,12.25,147500,11.94,12.5,11.94,12.25,147500,0.0,1.0
1999-03-23,12.06,12.25,11.94,12.13,57800,12.06,12.25,11.94,12.13,57800,0.0,1.0
1999-03-24,12.25,12.5,12.0,12.0,84900,12.25,12.5,12.0,12.0,84900,0.0,1.0
1999-03-25,13.19,13.31,12.0,12.44,195600,13.19,13.31,12.0,12.44,195600,0.0,1.0
1999-03-26,12.81,13.38,12.38,13.31,155400,12.81,13.38,12.38,13.31,155400,0.0,1.0
1999-03-29,13.06,13.5,12.75,13.38,146400,13.06,13.5,12.75,13.38,146400,0.0,1.0
1999-03-30,12.94,13.13,12.69,13.0,202000,12.94,13.13,12.69,13.0,202000,0.0,1.0
1999-03-31,12.94,13.13,12.81,12.88,289200,12.94,13.13,12.81,12.88,289200,0.0,1.0
1999-04-01,13.0,13.06,12.75,13.0,80800,13.0,13.06,12.75,13.0,80800,0.0,1.0
1999-04-05,12.69,13.13,12.5,13.06,160200,12.69,13.13,12.5,13.06,160200,0.0,1.0
1999-04-06,12.25,12.81,12.06,12.75,218700,12.25,12.81,12.06,12.75,218700,0.0,1.0
1999-04-07,12.31,12.38,12.06,12.31,120700,12.31,12.38,12.06,12.31,120700,0.0,1.0
1999-04-08,12.31,12.31,12.13,12.25,132200,12.31,12.31,12.13,12.25,132200,0.0,1.0
1999-04-09,12.06,12.31,12.06,12.25,174800,12.06,12.31,12.06,12.25,174800,0.0,1.0
1999-04-12,12.44,12.5,12.06,12.19,249100,12.44,12.5,12.06,12.19,249100,0.0,1.0
1999-04-13,13.31,13.5,12.75,12.88,472800,13.31,13.5,12.75,12.88,472800,0.0,1.0
1999-04-14,13.69,14.25,13.38,13.81,263000,13.69,14.25,13.38,13.81,263000,0.0,1.0
1999-04-15,14.5,14.5,13.88,13.88,165900,14.5,14.5,13.88,13.88,165900,0.0,1.0
1999-04-16,13.81,14.63,13.75,14.5,142500,13.81,14.63,13.75,14.5,142500,0.0,1.0
1999-04-19,14.38,14.5,14.13,14.38,302900,14.38,14.5,14.13,14.38,302900,0.0,1.0
1999-04-20,14.5,14.63,14.25,14.5,146200,14.5,14.63,14.25,14.5,146200,0.0,1.0
1999-04-21,14.88,15.0,14.63,14.81,195900,14.88,15.0,14.63,14.81,195900,0.0,1.0
1999-04-22,14.81,15.5,14.38,15.25,144900,14.81,15.5,14.38,15.25,144900,0.0,1.0
1999-04-23,14.56,15.0,14.38,15.0,135700,14.56,15.0,14.38,15.0,135700,0.0,1.0
1999-04-26,14.13,14.63,14.06,14.63,179500,14.13,14.63,14.06,14.63,179500,0.0,1.0
1999-04-27,14.06,14.19,14.0,14.13,179200,14.06,14.19,14.0,14.13,179200,0.0,1.0
1999-04-28,13.63,14.5,13.44,14.19,233900,13.63,14.5,13.44,14.19,233900,0.0,1.0
1999-04-29,13.88,14.13,13.56,13.75,148500,13.88,14.13,13.56,13.75,148500,0.0,1.0
1999-04-30,14.0,14.44,13.75,14.0,151800,14.0,14.44,13.75,14.0,151800,0.0,1.0
1999-05-03,14.56,15.0,14.0,14.06,158400,14.56,15.0,14.0,14.06,158400,0.0,1.0
1999-05-04,14.56,14.94,14.38,14.88,84900,14.56,14.94,14.38,14.88,84900,0.0,1.0
1999-05-05,14.5,15.0,14.0,14.69,313700,14.5,15.0,14.0,14.69,313700,0.0,1.0
1999-05-06,14.38,14.75,14.0,14.56,67800,14.38,14.75,14.0,14.56,67800,0.0,1.0
1999-05-07,14.0,14.69,13.88,14.38,279100,14.0,14.69,13.88,14.38,279100,0.0,1.0
1999-05-10,14.0,14.25,13.88,14.0,123800,14.0,14.25,13.88,14.0,123800,0.0,1.0
1999-05-11,13.5,14.19,13.0,14.06,396200,13.5,14.19,13.0,14.06,396200,0.0,1.0
1999-05-12,13.38,13.56,13.25,13.44,138900,13.38,13.56,13.25,13.44,138900,0.0,1.0
1999-05-13,13.5,13.75,13.5,13.56,152000,13.5,13.75,13.5,13.56,152000,0.0,1.0
1999-05-14,13.5,13.75,13.25,13.44,155200,13.5,13.75,13.25,13.44,155200,0.0,1.0
1999-05-17,14.0,14.38,13.25,13.44,348400,14.0,14.38,13.25,13.44,348400,0.0,1.0
1999-05-18,14.94,15.31,14.5,14.56,625200,14.94,15.31,14.5,14.56,625200,0.0,1.0
1999-05-19,15.44,15.75,15.13,15.44,685900,15.44,15.75,15.13,15.44,685900,0.0,1.0
1999-05-20,16.25,16.44,15.63,15.69,664900,16.25,16.44,15.63,15.69,664900,0.0,1.0
1999-05-21,15.94,16.5,15.88,16.5,324500,15.94,16.5,15.88,16.5,324500,0.0,1.0
1999-05-24,15.75,16.13,15.5,15.94,199100,15.75,16.13,15.5,15.94,199100,0.0,1.0
1999-05-25,15.0,15.88,14.81,15.88,151000,15.0,15.88,14.81,15.88,151000,0.0,1.0
1999-05-26,15.63,15.63,15.0,15.0,425600,15.63,15.63,15.0,15.0,425600,0.0,1.0
1999-05-27,15.69,15.75,15.5,15.5,357600,15.69,15.75,15.5,15.5,357600,0.0,1.0
1999-05-28,15.88,15.94,15.63,15.63,413800,15.88,15.94,15.63,15.63,413800,0.0,1.0
1999-06-01,15.63,16.13,15.5,16.0,175800,15.63,16.13,15.5,16.0,175800,0.0,1.0
1999-06-02,15.94,15.94,15.5,15.88,150700,15.94,15.94,15.5,15.88,150700,0.0,1.0
1999-06-03,17.25,17.5,15.81,15.94,364800,17.25,17.5,15.81,15.94,364800,0.0,1.0
1999-06-04,17.19,17.88,16.88,17.06,370300,17.19,17.88,16.88,17.06,370300,0.0,1.0
1999-06-07,17.63,17.94,17.19,17.25,401700,17.63,17.94,17.19,17.25,401700,0.0,1.0
1999-06-08,17.63,17.75,17.38,17.63,106800,17.63,17.75,17.38,17.63,106800,0.0,1.0
1999-06-09,17.88,17.88,17.5,17.5,120200,17.88,17.88,17.5,17.5,120200,0.0,1.0
1999-06-10,17.81,17.81,17.63,17.69,73100,17.81,17.81,17.63,17.69,73100,0.0,1.0
1999-06-11,17.69,17.94,17.5,17.81,182800,17.69,17.94,17.5,17.81,182800,0.0,1.0
1999-06-14,17.75,17.88,17.5,17.63,175600,17.75,17.88,17.5,17.63,175600,0.0,1.0
1999-06-15,17.81,18.0,17.56,17.63,180600,17.81,18.0,17.56,17.63,180600,0.0,1.0
1999-06-16,17.88,18.13,17.75,17.75,122000,17.88,18.13,17.75,17.75,122000,0.0,1.0
1999-06-17,18.0,18.0,17.5,17.94,155000,18.0,18.0,17.5,17.94,155000,0.0,1.0
1999-06-18,17.75,17.94,17.63,17.94,71700,17.75,17.94,17.63,17.94,71700,0.0,1.0
1999-06-21,18.88,19.13,17.63,17.63,319500,18.88,19.13,17.63,17.63,319500,0.0,1.0
1999-06-22,19.5,20.0,18.88,19.13,604600,19.5,20.0,18.88,19.13,604600,0.0,1.0
1999-06-23,18.5,19.25,18.13,19.0,306200,18.5,19.25,18.13,19.0,306200,0.0,1.0
1999-06-24,17.63,18.5,17.5,18.25,516300,17.63,18.5,17.5,18.25,516300,0.0,1.0
1999-06-25,18.0,18.13,17.5,17.63,763300,18.0,18.13,17.5,17.63,763300,0.0,1.0
1999-06-28,18.63,18.81,18.06,18.44,239200,18.63,18.81,18.06,18.44,239200,0.0,1.0
1999-06-29,17.88,18.69,17.88,18.69,54500,17.88,18.69,17.88,18.69,54500,0.0,1.0
1999-06-30,17.94,18.25,17.75,17.88,147300,17.94,18.25,17.75,17.88,147300,0.0,1.0
1999-07-01,17.88,18.13,17.56,18.13,243700,17.88,18.13,17.56,18.13,243700,0.0,1.0
1999-07-02,17.63,18.0,17.56,17.88,108800,17.63,18.0,17.56,17.88,108800,0.0,1.0
1999-07-06,17.72,17.88,17.06,17.63,205200,17.72,17.88,17.06,17.63,205200,0.0,1.0
1999-07-07,17.75,17.88,17.56,17.81,167900,17.75,17.88,17.56,17.81,167900,0.0,1.0
1999-07-08,17.94,18.38,17.63,17.75,51000,17.94,18.38,17.63,17.75,51000,0.0,1.0
1999-07-09,18.19,18.31,17.88,17.94,37600,18.19,18.31,17.88,17.94,37600,0.0,1.0
1999-07-12,18.44,18.5,18.19,18.38,237000,18.44,18.5,18.19,18.38,237000,0.0,1.0
1999-07-13,17.88,18.75,17.63,18.5,155200,17.88,18.75,17.63,18.5,155200,0.0,1.0
1999-07-14,18.0,18.25,17.63,18.25,322600,18.0,18.25,17.63,18.25,322600,0.0,1.0
1999-07-15,17.94,18.13,17.75,18.0,305800,17.94,18.13,17.75,18.0,305800,0.0,1.0
1999-07-16,17.69,17.94,17.5,17.94,540400,17.69,17.94,17.5,17.94,540400,0.0,1.0
1999-07-19,16.81,17.94,16.25,17.88,265400,16.81,17.94,16.25,17.88,265400,0.0,1.0
1999-07-20,17.31,17.63,16.81,16.81,186700,17.31,17.63,16.81,16.81,186700,0.0,1.0
1999-07-21,17.5,17.63,17.25,17.31,271600,17.5,17.63,17.25,17.31,271600,0.0,1.0
1999-07-22,17.19,17.63,17.19,17.38,151400,17.19,17.63,17.19,17.38,151400,0.0,1.0
1999-07-23,17.0,17.5,17.0,17.13,71300,17.0,17.5,17.0,17.13,71300,0.0,1.0
1999-07-26,16.81,17.13,16.63,17.13,102500,16.81,17.13,16.63,17.13,102500,0.0,1.0
1999-07-27,16.75,16.88,16.5,16.75,290200,16.75,16.88,16.5,16.75,290200,0.0,1.0
1999-07-28,16.69,16.88,16.63,16.75,47100,16.69,16.88,16.63,16.75,47100,0.0,1.0
1999-07-29,16.63,16.69,16.0,16.5,152000,16.63,16.69,16.0,16.5,152000,0.0,1.0
1999-07-30,16.69,17.38,16.44,16.44,83900,16.69,17.38,16.44,16.44,83900,0.0,1.0
1999-08-02,16.5,16.63,16.0,16.5,200100,16.5,16.63,16.0,16.5,200100,0.0,1.0
1999-08-03,16.38,16.63,16.25,16.44,269800,16.38,16.63,16.25,16.44,269800,0.0,1.0
1999-08-04,15.81,16.38,15.25,16.28,141100,15.81,16.38,15.25,16.28,141100,0.0,1.0
1999-08-05,16.5,16.63,15.25,15.75,197100,16.5,16.63,15.25,15.75,197100,0.0,1.0
1999-08-06,16.13,16.75,16.06,16.25,48300,16.13,16.75,16.06,16.25,48300,0.0,1.0
1999-08-09,15.56,16.5,15.13,15.75,109800,15.56,16.5,15.13,15.75,109800,0.0,1.0
1999-08-10,15.0,16.06,14.75,15.75,180400,15.0,16.06,14.75,15.75,180400,0.0,1.0
1999-08-11,14.44,15.25,13.94,15.19,390300,14.44,15.25,13.94,15.19,390300,0.0,1.0
1999-08-12,13.94,14.63,13.38,14.38,638700,13.94,14.63,13.38,14.38,638700,0.0,1.0
1999-08-13,14.13,14.63,14.0,14.63,362300,14.13,14.63,14.0,14.63,362300,0.0,1.0
1999-08-16,14.56,14.81,14.16,14.75,308800,14.56,14.81,14.16,14.75,308800,0.0,1.0
1999-08-17,14.75,14.94,14.5,14.94,110600,14.75,14.94,14.5,14.94,110600,0.0,1.0
1999-08-18,14.47,14.88,14.31,14.69,154600,14.47,14.88,14.31,14.69,154600,0.0,1.0
1999-08-19,15.13,15.13,14.38,14.59,91600,15.13,15.13,14.38,14.59,91600,0.0,1.0
1999-08-20,15.13,15.44,15.06,15.44,90000,15.13,15.44,15.06,15.44,90000,0.0,1.0
1999-08-23,14.81,15.38,14.81,15.22,116700,14.81,15.38,14.81,15.22,116700,0.0,1.0
1999-08-24,14.88,15.06,14.5,15.0,247700,14.88,15.06,14.5,15.0,247700,0.0,1.0
1999-08-25,15.0,15.5,14.88,15.0,200500,15.0,15.5,14.88,15.0,200500,0.0,1.0
1999-08-26,15.25,15.5,14.63,15.19,247800,15.25,15.5,14.63,15.19,247800,0.0,1.0
1999-08-27,14.88,15.44,14.56,15.44,103600,14.88,15.44,14.56,15.44,103600,0.0,1.0
1999-08-30,14.5,15.0,14.5,14.94,55800,14.5,15.0,14.5,14.94,55800,0.0,1.0
1999-08-31,14.25,14.75,14.19,14.5,92900,14.25,14.75,14.19,14.5,92900,0.0,1.0
1999-09-01,14.0,14.25,14.0,14.25,238300,14.0,14.25,14.0,14.25,238300,0.0,1.0
1999-09-02,14.0,14.13,13.38,13.88,142000,14.0,14.13,13.38,13.88,142000,0.0,1.0
1999-09-03,14.19,14.38,13.81,14.25,209800,14.19,14.38,13.81,14.25,209800,0.0,1.0
1999-09-07,13.88,14.19,13.81,14.16,137500,13.88,14.19,13.81,14.16,137500,0.0,1.0
1999-09-08,13.88,14.13,13.81,13.94,70000,13.88,14.13,13.81,13.94,70000,0.0,1.0
1999-09-09,14.0,14.13,13.88,13.88,23300,14.0,14.13,13.88,13.88,23300,0.0,1.0
1999-09-10,13.75,14.25,13.63,14.13,119500,13.75,14.25,13.63,14.13,119500,0.0,1.0
1999-09-13,13.25,13.75,13.25,13.75,193200,13.25,13.75,13.25,13.75,193200,0.0,1.0
1999-09-14,12.75,13.44,12.75,13.31,384900,12.75,13.44,12.75,13.31,384900,0.0,1.0
1999-09-15,12.25,13.13,12.13,13.13,360600,12.25,13.13,12.13,13.13,360600,0.0,1.0
1999-09-16,10.0,11.5,10.0,11.47,2028500,10.0,11.5,10.0,11.47,2028500,0.0,1.0
1999-09-17,10.25,10.56,10.13,10.38,1056300,10.25,10.56,10.13,10.38,1056300,0.0,1.0
1999-09-20,10.75,10.81,10.25,10.69,335100,10.75,10.81,10.25,10.69,335100,0.0,1.0
1999-09-21,10.88,11.25,10.38,10.81,406000,10.88,11.25,10.38,10.81,406000,0.0,1.0
1999-09-22,10.63,11.25,10.5,11.19,363500,10.63,11.25,10.5,11.19,363500,0.0,1.0
1999-09-23,10.56,11.0,10.56,11.0,123400,10.56,11.0,10.56,11.0,123400,0.0,1.0
1999-09-24,10.0,10.63,9.75,10.56,423500,10.0,10.63,9.75,10.56,423500,0.0,1.0
1999-09-27,10.0,10.38,9.875,10.0,314500,10.0,10.38,9.875,10.0,314500,0.0,1.0
1999-09-28,9.688,10.13,9.5,9.938,319900,9.688,10.13,9.5,9.938,319900,0.0,1.0
1999-09-29,9.438,9.813,9.313,9.688,368300,9.438,9.813,9.313,9.688,368300,0.0,1.0
1999-09-30,9.625,9.875,9.313,9.578,497300,9.625,9.875,9.313,9.578,497300,0.0,1.0
1999-10-01,9.438,9.938,9.313,9.813,336400,9.438,9.938,9.313,9.813,336400,0.0,1.0
1999-10-04,9.5,10.0,9.375,9.563,141200,9.5,10.0,9.375,9.563,141200,0.0,1.0
1999-10-05,9.688,9.688,9.313,9.5,184400,9.688,9.688,9.313,9.5,184400,0.0,1.0
1999-10-06,9.625,10.0,9.5,9.906,147800,9.625,10.0,9.5,9.906,147800,0.0,1.0
1999-10-07,9.438,10.0,9.25,9.938,325300,9.438,10.0,9.25,9.938,325300,0.0,1.0
1999-10-08,9.25,9.375,9.063,9.344,347400,9.25,9.375,9.063,9.344,347400,0.0,1.0
1999-10-11,8.938,9.469,8.875,9.219,538300,8.938,9.469,8.875,9.219,538300,0.0,1.0
1999-10-12,8.5,8.969,8.5,8.938,418500,8.5,8.969,8.5,8.938,418500,0.0,1.0
1999-10-13,8.5,8.688,8.438,8.563,484200,8.5,8.688,8.438,8.563,484200,0.0,1.0
1999-10-14,8.375,8.625,8.313,8.531,464500,8.375,8.625,8.313,8.531,464500,0.0,1.0
1999-10-15,8.25,8.5,8.188,8.375,644700,8.25,8.5,8.188,8.375,644700,0.0,1.0
1999-10-18,8.313,8.938,8.188,8.438,451900,8.313,8.938,8.188,8.438,451900,0.0,1.0
1999-10-19,8.188,8.563,8.125,8.531,371200,8.188,8.563,8.125,8.531,371200,0.0,1.0
1999-10-20,7.813,8.25,7.438,8.188,880700,7.813,8.25,7.438,8.188,880700,0.0,1.0
1999-10-21,7.656,7.938,7.5,7.813,553700,7.656,7.938,7.5,7.813,553700,0.0,1.0
1999-10-22,7.5,7.875,7.25,7.656,653100,7.5,7.875,7.25,7.656,653100,0.0,1.0
1999-10-25,7.813,8.375,7.438,7.484,668900,7.813,8.375,7.438,7.484,668900,0.0,1.0
1999-10-26,8.063,8.188,7.938,8.063,453400,8.063,8.188,7.938,8.063,453400,0.0,1.0
1999-10-27,8.438,8.625,8.125,8.25,497700,8.438,8.625,8.125,8.25,497700,0.0,1.0
1999-10-28,8.906,9.0,8.688,8.719,346400,8.906,9.0,8.688,8.719,346400,0.0,1.0
1999-10-29,8.938,9.594,8.938,9.188,310500,8.938,9.594,8.938,9.188,310500,0.0,1.0
1999-11-01,9.063,9.25,8.938,8.938,208900,9.063,9.25,8.938,8.938,208900,0.0,1.0
1999-11-02,9.344,9.344,9.0,9.031,258100,9.344,9.344,9.0,9.031,258100,0.0,1.0
1999-11-03,9.094,9.344,9.0,9.219,375400,9.094,9.344,9.0,9.219,375400,0.0,1.0
1999-11-04,9.063,9.25,9.0,9.094,232500,9.063,9.25,9.0,9.094,232500,0.0,1.0
1999-11-05,9.25,9.5,9.0,9.063,293200,9.25,9.5,9.0,9.063,293200,0.0,1.0
1999-11-08,9.5,9.75,9.375,9.5,450300,9.5,9.75,9.375,9.5,450300,0.0,1.0
1999-11-09,9.438,9.875,9.25,9.75,391600,9.438,9.875,9.25,9.75,391600,0.0,1.0
1999-11-10,9.875,10.25,9.813,9.938,455300,9.875,10.25,9.813,9.938,455300,0.0,1.0
1999-11-11,9.969,10.19,9.813,10.06,246200,9.969,10.19,9.813,10.06,246200,0.0,1.0
1999-11-12,10.25,10.38,10.13,10.31,398500,10.25,10.38,10.13,10.31,398500,0.0,1.0
1999-11-15,10.31,11.0,10.25,10.75,607600,10.31,11.0,10.25,10.75,607600,0.0,1.0
1999-11-16,10.5,11.0,10.38,10.94,451000,10.5,11.0,10.38,10.94,451000,0.0,1.0
1999-11-17,10.56,10.94,10.5,10.88,268700,10.56,10.94,10.5,10.88,268700,0.0,1.0
1999-11-18,10.5,10.88,10.5,10.81,226900,10.5,10.88,10.5,10.81,226900,0.0,1.0
1999-11-19,10.13,10.75,10.0,10.56,399200,10.13,10.75,10.0,10.56,399200,0.0,1.0
1999-11-22,10.25,10.5,10.0,10.38,332300,10.25,10.5,10.0,10.38,332300,0.0,1.0
1999-11-23,10.0,10.5,9.938,10.38,251500,10.0,10.5,9.938,10.38,251500,0.0,1.0
1999-11-24,9.938,10.25,9.797,9.969,158200,9.938,10.25,9.797,9.969,158200,0.0,1.0
1999-11-26,10.88,10.88,10.5,10.56,225200,10.88,10.88,10.5,10.56,225200,0.0,1.0
1999-11-29,10.56,11.13,10.5,10.94,429400,10.56,11.13,10.5,10.94,429400,0.0,1.0
1999-11-30,10.56,10.75,10.5,10.75,162900,10.56,10.75,10.5,10.75,162900,0.0,1.0
1999-12-01,10.06,10.69,10.0,10.56,285200,10.06,10.69,10.0,10.56,285200,0.0,1.0
1999-12-02,9.813,10.63,9.625,10.5,298600,9.813,10.63,9.625,10.5,298600,0.0,1.0
1999-12-03,9.375,10.0,9.25,9.969,339700,9.375,10.0,9.25,9.969,339700,0.0,1.0
1999-12-06,9.625,10.0,9.344,9.406,271300,9.625,10.0,9.344,9.406,271300,0.0,1.0
1999-12-07,9.563,9.938,9.5,9.688,164200,9.563,9.938,9.5,9.688,164200,0.0,1.0
1999-12-08,9.563,9.875,9.531,9.875,242300,9.563,9.875,9.531,9.875,242300,0.0,1.0
1999-12-09,9.25,9.938,9.25,9.625,508100,9.25,9.938,9.25,9.625,508100,0.0,1.0
1999-12-10,9.563,9.625,9.094,9.5,330400,9.563,9.625,9.094,9.5,330400,0.0,1.0
1999-12-13,9.313,9.625,9.125,9.438,265900,9.313,9.625,9.125,9.438,265900,0.0,1.0
1999-12-14,9.5,9.75,9.203,9.406,235400,9.5,9.75,9.203,9.406,235400,0.0,1.0
1999-12-15,9.188,9.5,9.125,9.5,136400,9.188,9.5,9.125,9.5,136400,0.0,1.0
1999-12-16,9.125,9.188,9.0,9.156,189000,9.125,9.188,9.0,9.156,189000,0.0,1.0
1999-12-17,9.031,9.094,9.0,9.063,430400,9.031,9.094,9.0,9.063,430400,0.0,1.0
1999-12-20,7.281,8.5,7.125,8.438,1848500,7.281,8.5,7.125,8.438,1848500,0.0,1.0
1999-12-21,7.25,7.625,7.25,7.563,1131000,7.25,7.625,7.25,7.563,1131000,0.0,1.0
1999-12-22,7.625,7.875,7.344,7.375,662600,7.625,7.875,7.344,7.375,662600,0.0,1.0
1999-12-23,7.75,8.031,7.625,8.0,495500,7.75,8.031,7.625,8.0,495500,0.0,1.0
1999-12-27,7.438,8.0,7.375,7.625,835900,7.438,8.0,7.375,7.625,835900,0.0,1.0
1999-12-28,7.25,7.563,7.25,7.5,582400,7.25,7.563,7.25,7.5,582400,0.0,1.0
1999-12-29,7.594,7.688,7.5,7.594,447300,7.594,7.688,7.5,7.594,447300,0.0,1.0
1999-12-30,7.438,7.938,7.344,7.688,535800,7.438,7.938,7.344,7.688,535800,0.0,1.0
1999-12-31,7.25,7.5,7.25,7.484,210200,7.25,7.5,7.25,7.484,210200,0.0,1.0
2000-01-03,7.25,7.25,7.25,7.25,290500,7.25,7.25,7.25,7.25,290500,0.0,1.0
2000-01-04,7.188,7.5,7.125,7.375,374600,7.188,7.5,7.125,7.375,374600,0.0,1.0
2000-01-05,7.25,7.5,7.188,7.313,442700,7.25,7.5,7.188,7.313,442700,0.0,1.0
2000-01-06,7.125,7.25,7.063,7.125,360900,7.125,7.25,7.063,7.125,360900,0.0,1.0
2000-01-07,7.063,7.438,7.016,7.438,505000,7.063,7.438,7.016,7.438,505000,0.0,1.0
2000-01-10,7.063,7.313,7.063,7.25,436700,7.063,7.313,7.063,7.25,436700,0.0,1.0
2000-01-11,7.188,7.406,7.125,7.188,263800,7.188,7.406,7.125,7.188,263800,0.0,1.0
2000-01-12,7.188,7.656,7.156,7.625,432200,7.188,7.656,7.156,7.625,432200,0.0,1.0
2000-01-13,7.125,7.5,7.125,7.469,440300,7.125,7.5,7.125,7.469,440300,0.0,1.0
2000-01-14,7.125,7.375,7.063,7.25,491800,7.125,7.375,7.063,7.25,491800,0.0,1.0
2000-01-18,7.375,7.563,7.281,7.375,434900,7.375,7.563,7.281,7.375,434900,0.0,1.0
2000-01-19,8.0,8.0,7.531,7.688,290900,8.0,8.0,7.531,7.688,290900,0.0,1.0
2000-01-20,8.813,9.125,8.5,8.75,579300,8.813,9.125,8.5,8.75,579300,0.0,1.0
2000-01-21,9.031,9.438,9.0,9.375,304700,9.031,9.438,9.0,9.375,304700,0.0,1.0
2000-01-24,9.125,9.5,9.125,9.313,245400,9.125,9.5,9.125,9.313,245400,0.0,1.0
2000-01-25,9.25,9.563,9.188,9.5,225900,9.25,9.563,9.188,9.5,225900,0.0,1.0
2000-01-26,9.125,9.5,9.125,9.5,206000,9.125,9.5,9.125,9.5,206000,0.0,1.0
2000-01-27,8.188,9.125,8.031,9.094,333500,8.188,9.125,8.031,9.094,333500,0.0,1.0
2000-01-28,7.938,8.5,7.75,8.469,215200,7.938,8.5,7.75,8.469,215200,0.0,1.0
2000-01-31,8.0,8.188,7.75,8.031,157400,8.0,8.188,7.75,8.031,157400,0.0,1.0
2000-02-01,7.797,8.25,7.797,8.031,258000,7.797,8.25,7.797,8.031,258000,0.0,1.0
2000-02-02,7.75,8.188,7.688,7.938,239500,7.75,8.188,7.688,7.938,239500,0.0,1.0
2000-02-03,7.625,8.125,7.5,7.938,278100,7.625,8.125,7.5,7.938,278100,0.0,1.0
2000-02-04,7.625,7.625,7.625,7.625,190000,7.625,7.625,7.625,7.625,190000,0.0,1.0
2000-02-07,7.313,7.75,7.25,7.75,352400,7.313,7.75,7.25,7.75,352400,0.0,1.0
2000-02-08,7.188,7.438,7.188,7.438,378700,7.188,7.438,7.188,7.438,378700,0.0,1.0
2000-02-09,7.563,8.0,7.375,7.625,218300,7.563,8.0,7.375,7.625,218300,0.0,1.0
2000-02-10,7.875,7.938,7.688,7.875,158600,7.875,7.938,7.688,7.875,158600,0.0,1.0
2000-02-11,7.688,7.938,7.5,7.938,164300,7.688,7.938,7.5,7.938,164300,0.0,1.0
2000-02-14,7.656,7.75,7.344,7.75,281400,7.656,7.75,7.344,7.75,281400,0.0,1.0
2000-02-15,7.313,7.75,7.281,7.719,171200,7.313,7.75,7.281,7.719,171200,0.0,1.0
2000-02-16,7.375,7.75,7.25,7.703,276000,7.375,7.75,7.25,7.703,276000,0.0,1.0
2000-02-17,7.406,7.813,7.313,7.5,126200,7.406,7.813,7.313,7.5,126200,0.0,1.0
2000-02-18,7.313,7.5,7.25,7.344,184900,7.313,7.5,7.25,7.344,184900,0.0,1.0
2000-02-22,7.375,7.625,7.219,7.438,354500,7.375,7.625,7.219,7.438,354500,0.0,1.0
2000-02-23,7.281,7.5,7.25,7.438,249200,7.281,7.5,7.25,7.438,249200,0.0,1.0
2000-02-24,7.125,7.5,7.125,7.313,197600,7.125,7.5,7.125,7.313,197600,0.0,1.0
2000-02-25,7.063,7.438,7.063,7.313,216800,7.063,7.438,7.063,7.313,216800,0.0,1.0
2000-02-28,7.094,7.25,7.031,7.125,159900,7.094,7.25,7.031,7.125,159900,0.0,1.0
2000-02-29,7.0,7.188,7.0,7.156,521200,7.0,7.188,7.0,7.156,521200,0.0,1.0
2000-03-01,6.75,7.156,6.625,7.0,333000,6.75,7.156,6.625,7.0,333000,0.0,1.0
2000-03-02,6.75,7.0,6.563,6.875,241700,6.75,7.0,6.563,6.875,241700,0.0,1.0
2000-03-03,7.031,7.063,6.813,6.938,427000,7.031,7.063,6.813,6.938,427000,0.0,1.0
2000-03-06,7.219,7.5,7.125,7.188,484800,7.219,7.5,7.125,7.188,484800,0.0,1.0
2000-03-07,7.188,7.5,7.156,7.5,224400,7.188,7.5,7.156,7.5,224400,0.0,1.0
2000-03-08,7.125,7.5,7.125,7.219,129000,7.125,7.5,7.125,7.219,129000,0.0,1.0
2000-03-09,7.094,7.313,7.063,7.313,171400,7.094,7.313,7.063,7.313,171400,0.0,1.0
2000-03-10,7.031,7.219,7.0,7.188,105700,7.031,7.219,7.0,7.188,105700,0.0,1.0
2000-03-13,6.875,7.063,6.625,7.031,228100,6.875,7.063,6.625,7.031,228100,0.0,1.0
2000-03-14,6.813,7.063,6.75,6.891,301600,6.813,7.063,6.75,6.891,301600,0.0,1.0
2000-03-15,6.875,7.0,6.625,6.875,147100,6.875,7.0,6.625,6.875,147100,0.0,1.0
2000-03-16,7.063,7.125,6.875,7.031,279400,7.063,7.125,6.875,7.031,279400,0.0,1.0
2000-03-17,7.0,7.25,7.0,7.125,441700,7.0,7.25,7.0,7.125,441700,0.0,1.0
2000-03-20,7.0,7.375,7.0,7.25,283200,7.0,7.375,7.0,7.25,283200,0.0,1.0
2000-03-21,7.031,7.25,7.0,7.125,497500,7.031,7.25,7.0,7.125,497500,0.0,1.0
2000-03-22,7.063,7.25,7.0,7.125,138100,7.063,7.25,7.0,7.125,138100,0.0,1.0
2000-03-23,7.0,7.063,6.938,7.0,197000,7.0,7.063,6.938,7.0,197000,0.0,1.0
2000-03-24,6.938,7.063,6.938,7.031,125300,6.938,7.063,6.938,7.031,125300,0.0,1.0
2000-03-27,6.906,7.0,6.875,7.0,242700,6.906,7.0,6.875,7.0,242700,0.0,1.0
2000-03-28,6.875,7.063,6.813,7.0,198800,6.875,7.063,6.813,7.0,198800,0.0,1.0
2000-03-29,6.844,6.938,6.813,6.938,97900,6.844,6.938,6.813,6.938,97900,0.0,1.0
2000-03-30,6.875,6.875,6.813,6.844,142300,6.875,6.875,6.813,6.844,142300,0.0,1.0
2000-03-31,6.875,7.0,6.813,6.938,100900,6.875,7.0,6.813,6.938,100900,0.0,1.0
2000-04-03,6.938,7.063,6.875,6.969,332300,6.938,7.063,6.875,6.969,332300,0.0,1.0
2000-04-04,6.969,7.125,6.875,7.0,131800,6.969,7.125,6.875,7.0,131800,0.0,1.0
2000-04-05,6.813,6.938,6.563,6.906,321800,6.813,6.938,6.563,6.906,321800,0.0,1.0
2000-04-06,6.875,7.0,6.75,6.75,98900,6.875,7.0,6.75,6.75,98900,0.0,1.0
2000-04-07,6.813,7.0,6.781,6.844,80000,6.813,7.0,6.781,6.844,80000,0.0,1.0
2000-04-10,6.781,6.875,6.75,6.844,103000,6.781,6.875,6.75,6.844,103000,0.0,1.0
2000-04-11,6.594,6.875,6.594,6.875,155200,6.594,6.875,6.594,6.875,155200,0.0,1.0
2000-04-12,6.531,6.688,6.5,6.563,142600,6.531,6.688,6.5,6.563,142600,0.0,1.0
2000-04-13,6.531,6.625,6.5,6.625,93800,6.531,6.625,6.5,6.625,93800,0.0,1.0
2000-04-14,6.375,6.547,6.375,6.5,246700,6.375,6.547,6.375,6.5,246700,0.0,1.0
2000-04-17,6.375,6.5,6.313,6.375,224400,6.375,6.5,6.313,6.375,224400,0.0,1.0
2000-04-18,6.375,6.438,6.188,6.438,258400,6.375,6.438,6.188,6.438,258400,0.0,1.0
2000-04-19,6.313,6.375,6.188,6.313,279100,6.313,6.375,6.188,6.313,279100,0.0,1.0
2000-04-20,6.313,6.375,6.25,6.375,65100,6.313,6.375,6.25,6.375,65100,0.0,1.0
2000-04-24,6.281,6.375,6.281,6.281,115200,6.281,6.375,6.281,6.281,115200,0.0,1.0
2000-04-25,6.313,6.469,6.313,6.344,133200,6.313,6.469,6.313,6.344,133200,0.0,1.0
2000-04-26,6.563,6.625,6.375,6.469,142500,6.563,6.625,6.375,6.469,142500,0.0,1.0
2000-04-27,6.344,6.563,6.344,6.375,177000,6.344,6.563,6.344,6.375,177000,0.0,1.0
2000-04-28,6.625,6.625,6.375,6.563,204100,6.625,6.625,6.375,6.563,204100,0.0,1.0
2000-05-01,6.813,6.875,6.563,6.563,59100,6.813,6.875,6.563,6.563,59100,0.0,1.0
2000-05-02,7.125,7.25,6.813,6.875,179200,7.125,7.25,6.813,6.875,179200,0.0,1.0
2000-05-03,7.063,7.375,7.063,7.125,128600,7.063,7.375,7.063,7.125,128600,0.0,1.0
2000-05-04,7.25,7.25,7.063,7.063,160800,7.25,7.25,7.063,7.063,160800,0.0,1.0
2000-05-05,7.219,7.313,7.188,7.25,200700,7.219,7.313,7.188,7.25,200700,0.0,1.0
2000-05-08,7.25,7.313,7.125,7.219,137600,7.25,7.313,7.125,7.219,137600,0.0,1.0
2000-05-09,7.688,7.875,7.25,7.25,249100,7.688,7.875,7.25,7.25,249100,0.0,1.0
2000-05-10,7.469,7.75,7.406,7.438,83900,7.469,7.75,7.406,7.438,83900,0.0,1.0
2000-05-11,7.844,7.875,7.438,7.75,173900,7.844,7.875,7.438,7.75,173900,0.0,1.0
2000-05-12,7.25,7.813,7.125,7.75,91300,7.25,7.813,7.125,7.75,91300,0.0,1.0
2000-05-15,7.375,7.5,7.125,7.125,88800,7.375,7.5,7.125,7.125,88800,0.0,1.0
2000-05-16,7.375,7.5,7.188,7.313,86400,7.375,7.5,7.188,7.313,86400,0.0,1.0
2000-05-17,6.938,7.438,6.938,7.125,104700,6.938,7.438,6.938,7.125,104700,0.0,1.0
2000-05-18,7.0,7.125,6.875,7.125,47900,7.0,7.125,6.875,7.125,47900,0.0,1.0
2000-05-19,6.875,7.0,6.813,6.938,46800,6.875,7.0,6.813,6.938,46800,0.0,1.0
2000-05-22,6.688,6.75,6.625,6.688,77600,6.688,6.75,6.625,6.688,77600,0.0,1.0
2000-05-23,6.625,6.688,6.625,6.625,60100,6.625,6.688,6.625,6.625,60100,0.0,1.0
2000-05-24,6.5,6.688,6.5,6.625,77300,6.5,6.688,6.5,6.625,77300,0.0,1.0
2000-05-25,6.375,6.5,6.375,6.5,45600,6.375,6.5,6.375,6.5,45600,0.0,1.0
2000-05-26,6.438,6.5,6.25,6.25,100800,6.438,6.5,6.25,6.25,100800,0.0,1.0
2000-05-30,6.5,6.625,6.375,6.5,62700,6.5,6.625,6.375,6.5,62700,0.0,1.0
2000-05-31,6.563,6.625,6.438,6.5,50000,6.563,6.625,6.438,6.5,50000,0.0,1.0
2000-06-01,6.438,6.563,6.375,6.438,49800,6.438,6.563,6.375,6.438,49800,0.0,1.0
2000-06-02,6.438,6.563,6.438,6.5,79800,6.438,6.563,6.438,6.5,79800,0.0,1.0
2000-06-05,6.438,6.563,6.438,6.5,46000,6.438,6.563,6.438,6.5,46000,0.0,1.0
2000-06-06,6.438,6.5,6.438,6.438,86100,6.438,6.5,6.438,6.438,86100,0.0,1.0
2000-06-07,6.5,6.531,6.438,6.469,193600,6.5,6.531,6.438,6.469,193600,0.0,1.0
2000-06-08,6.531,6.563,6.438,6.5,45600,6.531,6.563,6.438,6.5,45600,0.0,1.0
2000-06-09,6.5,6.563,6.313,6.5,98400,6.5,6.563,6.313,6.5,98400,0.0,1.0
2000-06-12,6.438,6.563,6.438,6.516,33800,6.438,6.563,6.438,6.516,33800,0.0,1.0
2000-06-13,6.563,6.563,6.438,6.438,49800,6.563,6.563,6.438,6.438,49800,0.0,1.0
2000-06-14,6.5,6.563,6.438,6.563,61800,6.5,6.563,6.438,6.563,61800,0.0,1.0
2000-06-15,6.438,6.531,6.375,6.438,119600,6.438,6.531,6.375,6.438,119600,0.0,1.0
2000-06-16,6.25,6.438,6.188,6.438,87600,6.25,6.438,6.188,6.438,87600,0.0,1.0
2000-06-19,6.25,6.438,6.188,6.25,47500,6.25,6.438,6.188,6.25,47500,0.0,1.0
2000-06-20,6.125,6.313,6.125,6.266,202900,6.125,6.313,6.125,6.266,202900,0.0,1.0
2000-06-21,6.156,6.313,6.031,6.125,105900,6.156,6.313,6.031,6.125,105900,0.0,1.0
2000-06-22,6.063,6.219,6.0,6.031,47800,6.063,6.219,6.0,6.031,47800,0.0,1.0
2000-06-23,4.813,6.125,4.75,6.063,1097700,4.813,6.125,4.75,6.063,1097700,0.0,1.0
2000-06-26,5.094,5.188,5.063,5.188,202600,5.094,5.188,5.063,5.188,202600,0.0,1.0
2000-06-27,5.313,5.5,5.188,5.219,167900,5.313,5.5,5.188,5.219,167900,0.0,1.0
2000-06-28,6.063,6.125,5.5,5.516,242700,6.063,6.125,5.5,5.516,242700,0.0,1.0
2000-06-29,6.0,6.156,5.875,6.156,177800,6.0,6.156,5.875,6.156,177800,0.0,1.0
2000-06-30,5.594,6.031,5.594,6.0,68600,5.594,6.031,5.594,6.0,68600,0.0,1.0
2000-07-03,5.688,5.875,5.5,5.703,50800,5.688,5.875,5.5,5.703,50800,0.0,1.0
2000-07-05,5.25,5.813,5.156,5.813,302600,5.25,5.813,5.156,5.813,302600,0.0,1.0
2000-07-06,5.375,5.438,5.313,5.359,54800,5.375,5.438,5.313,5.359,54800,0.0,1.0
2000-07-07,5.625,5.625,5.313,5.375,64700,5.625,5.625,5.313,5.375,64700,0.0,1.0
2000-07-10,5.5,5.875,5.438,5.563,120800,5.5,5.875,5.438,5.563,120800,0.0,1.0
2000-07-11,5.438,5.563,5.438,5.563,101700,5.438,5.563,5.438,5.563,101700,0.0,1.0
2000-07-12,5.531,5.625,5.375,5.563,104300,5.531,5.625,5.375,5.563,104300,0.0,1.0
2000-07-13,5.563,5.75,5.438,5.625,202300,5.563,5.75,5.438,5.625,202300,0.0,1.0
2000-07-14,6.188,6.188,5.688,5.75,232200,6.188,6.188,5.688,5.75,232200,0.0,1.0
2000-07-17,6.625,6.813,6.063,6.188,164600,6.625,6.813,6.063,6.188,164600,0.0,1.0
2000-07-18,6.688,6.875,6.5,6.719,120500,6.688,6.875,6.5,6.719,120500,0.0,1.0
2000-07-19,6.719,6.75,6.5,6.625,22400,6.719,6.75,6.5,6.625,22400,0.0,1.0
2000-07-20,6.75,6.813,6.594,6.594,83600,6.75,6.813,6.594,6.594,83600,0.0,1.0
2000-07-21,6.719,6.75,6.688,6.688,78000,6.719,6.75,6.688,6.688,78000,0.0,1.0
2000-07-24,6.531,6.875,6.531,6.625,132000,6.531,6.875,6.531,6.625,132000,0.0,1.0
2000-07-25,6.844,6.938,6.5,6.531,85700,6.844,6.938,6.5,6.531,85700,0.0,1.0
2000-07-26,6.5,6.813,6.5,6.625,41200,6.5,6.813,6.5,6.625,41200,0.0,1.0
2000-07-27,6.438,6.5,6.438,6.469,16000,6.438,6.5,6.438,6.469,16000,0.0,1.0
2000-07-28,5.875,6.5,5.875,6.438,124000,5.875,6.5,5.875,6.438,124000,0.0,1.0
2000-07-31,5.875,5.938,5.875,5.906,23800,5.875,5.938,5.875,5.906,23800,0.0,1.0
2000-08-01,6.25,6.438,5.938,5.969,39500,6.25,6.438,5.938,5.969,39500,0.0,1.0
2000-08-02,6.281,6.438,6.188,6.438,15500,6.281,6.438,6.188,6.438,15500,0.0,1.0
2000-08-03,6.25,6.313,5.781,6.313,45000,6.25,6.313,5.781,6.313,45000,0.0,1.0
2000-08-04,6.0,6.25,5.875,6.156,39100,6.0,6.25,5.875,6.156,39100,0.0,1.0
2000-08-07,6.156,6.219,5.875,6.0,29300,6.156,6.219,5.875,6.0,29300,0.0,1.0
2000-08-08,6.188,6.25,6.141,6.141,78400,6.188,6.25,6.141,6.141,78400,0.0,1.0
2000-08-09,6.25,6.375,6.188,6.219,23500,6.25,6.375,6.188,6.219,23500,0.0,1.0
2000-08-10,6.25,6.375,6.188,6.375,45000,6.25,6.375,6.188,6.375,45000,0.0,1.0
2000-08-11,6.219,6.25,6.0,6.188,180400,6.219,6.25,6.0,6.188,180400,0.0,1.0
2000-08-14,6.375,6.375,6.125,6.125,46100,6.375,6.375,6.125,6.125,46100,0.0,1.0
2000-08-15,6.188,6.313,6.125,6.219,32200,6.188,6.313,6.125,6.219,32200,0.0,1.0
2000-08-16,6.219,6.313,6.188,6.188,9600,6.219,6.313,6.188,6.188,9600,0.0,1.0
2000-08-17,6.031,6.344,6.031,6.188,73600,6.031,6.344,6.031,6.188,73600,0.0,1.0
2000-08-18,5.875,6.188,5.875,6.031,52100,5.875,6.188,5.875,6.031,52100,0.0,1.0
2000-08-21,5.813,5.938,5.75,5.813,179700,5.813,5.938,5.75,5.813,179700,0.0,1.0
2000-08-22,5.875,5.938,5.75,5.813,42300,5.875,5.938,5.75,5.813,42300,0.0,1.0
2000-08-23,5.563,6.0,5.5,5.938,87200,5.563,6.0,5.5,5.938,87200,0.0,1.0
2000-08-24,5.438,5.875,5.313,5.813,141700,5.438,5.875,5.313,5.813,141700,0.0,1.0
2000-08-25,5.563,5.625,5.313,5.438,65600,5.563,5.625,5.313,5.438,65600,0.0,1.0
2000-08-28,5.75,5.75,5.563,5.625,40800,5.75,5.75,5.563,5.625,40800,0.0,1.0
2000-08-29,5.625,5.75,5.5,5.75,33100,5.625,5.75,5.5,5.75,33100,0.0,1.0
2000-08-30,5.531,5.75,5.531,5.563,25500,5.531,5.75,5.531,5.563,25500,0.0,1.0
2000-08-31,5.625,5.875,5.5,5.75,54300,5.625,5.875,5.5,5.75,54300,0.0,1.0
2000-09-01,5.625,5.75,5.438,5.75,123000,5.625,5.75,5.438,5.75,123000,0.0,1.0
2000-09-05,5.625,5.688,5.5,5.688,60500,5.625,5.688,5.5,5.688,60500,0.0,1.0
2000-09-06,5.563,5.625,5.5,5.594,32400,5.563,5.625,5.5,5.594,32400,0.0,1.0
2000-09-07,5.25,5.563,5.25,5.5,121100,5.25,5.563,5.25,5.5,121100,0.0,1.0
2000-09-08,5.563,5.563,5.313,5.344,60800,5.563,5.563,5.313,5.344,60800,0.0,1.0
2000-09-11,5.5,5.688,5.375,5.563,85300,5.5,5.688,5.375,5.563,85300,0.0,1.0
2000-09-12,5.5,5.5,5.375,5.438,128200,5.5,5.5,5.375,5.438,128200,0.0,1.0
2000-09-13,5.625,5.688,5.375,5.375,29100,5.625,5.688,5.375,5.375,29100,0.0,1.0
2000-09-14,5.563,5.625,5.438,5.5,29700,5.563,5.625,5.438,5.5,29700,0.0,1.0
2000-09-15,5.5,5.563,5.438,5.563,100600,5.5,5.563,5.438,5.563,100600,0.0,1.0
2000-09-18,5.406,5.5,5.375,5.453,37000,5.406,5.5,5.375,5.453,37000,0.0,1.0
2000-09-19,5.438,5.438,5.406,5.406,62300,5.438,5.438,5.406,5.406,62300,0.0,1.0
2000-09-20,5.25,5.375,5.25,5.281,128300,5.25,5.375,5.25,5.281,128300,0.0,1.0
2000-09-21,4.875,5.313,4.875,5.281,306000,4.875,5.313,4.875,5.281,306000,0.0,1.0
2000-09-22,5.625,5.625,4.625,4.75,231500,5.625,5.625,4.625,4.75,231500,0.0,1.0
2000-09-25,6.063,6.063,5.375,5.375,196000,6.063,6.063,5.375,5.375,196000,0.0,1.0
2000-09-26,5.5,6.188,5.438,6.063,77000,5.5,6.188,5.438,6.063,77000,0.0,1.0
2000-09-27,5.5,5.563,5.313,5.5,51000,5.5,5.563,5.313,5.5,51000,0.0,1.0
2000-09-28,5.438,5.969,5.25,5.25,56300,5.438,5.969,5.25,5.25,56300,0.0,1.0
2000-09-29,7.125,7.5,5.375,5.656,744700,7.125,7.5,5.375,5.656,744700,0.0,1.0
2000-10-02,6.25,6.813,6.25,6.5,162200,6.25,6.813,6.25,6.5,162200,0.0,1.0
2000-10-03,6.188,6.281,5.781,6.266,95800,6.188,6.281,5.781,6.266,95800,0.0,1.0
2000-10-04,6.406,6.875,6.156,6.188,129400,6.406,6.875,6.156,6.188,129400,0.0,1.0
2000-10-05,6.5,6.875,6.313,6.5,112400,6.5,6.875,6.313,6.5,112400,0.0,1.0
2000-10-06,6.125,6.375,6.0,6.063,60900,6.125,6.375,6.0,6.063,60900,0.0,1.0
2000-10-09,6.0,6.141,6.0,6.125,67600,6.0,6.141,6.0,6.125,67600,0.0,1.0
2000-10-10,5.75,6.063,5.563,6.063,54000,5.75,6.063,5.563,6.063,54000,0.0,1.0
2000-10-11,5.813,6.0,5.5,5.5,56700,5.813,6.0,5.5,5.5,56700,0.0,1.0
2000-10-12,5.875,6.0,5.75,5.875,41000,5.875,6.0,5.75,5.875,41000,0.0,1.0
2000-10-13,5.938,6.0,5.75,5.75,91200,5.938,6.0,5.75,5.75,91200,0.0,1.0
2000-10-16,6.125,6.219,6.0,6.063,55800,6.125,6.219,6.0,6.063,55800,0.0,1.0
2000-10-17,5.906,6.125,5.875,6.0,22000,5.906,6.125,5.875,6.0,22000,0.0,1.0
2000-10-18,5.813,5.938,5.75,5.875,28300,5.813,5.938,5.75,5.875,28300,0.0,1.0
2000-10-19,5.938,5.938,5.75,5.75,111400,5.938,5.938,5.75,5.75,111400,0.0,1.0
2000-10-20,5.875,5.891,5.75,5.875,28800,5.875,5.891,5.75,5.875,28800,0.0,1.0
2000-10-23,5.531,5.875,5.5,5.813,109700,5.531,5.875,5.5,5.813,109700,0.0,1.0
2000-10-24,5.813,5.813,5.656,5.688,16600,5.813,5.813,5.656,5.688,16600,0.0,1.0
2000-10-25,5.656,5.813,5.625,5.75,37400,5.656,5.813,5.625,5.75,37400,0.0,1.0
2000-10-26,5.625,5.656,5.594,5.625,112400,5.625,5.656,5.594,5.625,112400,0.0,1.0
2000-10-27,5.563,5.906,5.531,5.531,75500,5.563,5.906,5.531,5.531,75500,0.0,1.0
2000-10-30,5.625,5.688,5.531,5.563,89800,5.625,5.688,5.531,5.563,89800,0.0,1.0
2000-10-31,5.75,5.813,5.625,5.656,75900,5.75,5.813,5.625,5.656,75900,0.0,1.0
2000-11-01,5.719,5.75,5.656,5.688,23700,5.719,5.75,5.656,5.688,23700,0.0,1.0
2000-11-02,5.75,5.75,5.625,5.672,29100,5.75,5.75,5.625,5.672,29100,0.0,1.0
2000-11-03,5.75,5.875,5.625,5.625,33600,5.75,5.875,5.625,5.625,33600,0.0,1.0
2000-11-06,5.688,5.875,5.625,5.625,36500,5.688,5.875,5.625,5.625,36500,0.0,1.0
2000-11-07,5.75,5.75,5.688,5.688,53000,5.75,5.75,5.688,5.688,53000,0.0,1.0
2000-11-08,5.813,5.906,5.625,5.625,35800,5.813,5.906,5.625,5.625,35800,0.0,1.0
2000-11-09,5.844,5.844,5.75,5.75,74000,5.844,5.844,5.75,5.75,74000,0.0,1.0
2000-11-10,5.781,5.844,5.75,5.75,68900,5.781,5.844,5.75,5.75,68900,0.0,1.0
2000-11-13,5.75,5.75,5.625,5.688,107600,5.75,5.75,5.625,5.688,107600,0.0,1.0
2000-11-14,5.656,5.75,5.656,5.688,45400,5.656,5.75,5.656,5.688,45400,0.0,1.0
2000-11-15,5.563,5.656,5.563,5.625,25700,5.563,5.656,5.563,5.625,25700,0.0,1.0
2000-11-16,5.531,5.625,5.531,5.531,55800,5.531,5.625,5.531,5.531,55800,0.0,1.0
2000-11-17,5.5,5.563,5.5,5.531,68000,5.5,5.563,5.5,5.531,68000,0.0,1.0
2000-11-20,5.5,5.719,5.5,5.531,86800,5.5,5.719,5.5,5.531,86800,0.0,1.0
2000-11-21,5.375,5.531,5.375,5.516,47000,5.375,5.531,5.375,5.516,47000,0.0,1.0
2000-11-22,5.219,5.25,5.125,5.219,70000,5.219,5.25,5.125,5.219,70000,0.0,1.0
2000-11-24,5.0,5.188,4.875,5.125,63400,5.0,5.188,4.875,5.125,63400,0.0,1.0
2000-11-27,4.75,5.125,4.75,4.969,191100,4.75,5.125,4.75,4.969,191100,0.0,1.0
2000-11-28,4.234,4.875,4.0,4.813,175900,4.234,4.875,4.0,4.813,175900,0.0,1.0
2000-11-29,4.563,4.906,4.438,4.875,135000,4.563,4.906,4.438,4.875,135000,0.0,1.0
2000-11-30,4.25,4.563,4.25,4.5,104500,4.25,4.563,4.25,4.5,104500,0.0,1.0
2000-12-01,4.563,4.625,4.0,4.156,132700,4.563,4.625,4.0,4.156,132700,0.0,1.0
2000-12-04,4.563,5.156,4.563,4.563,177400,4.563,5.156,4.563,4.563,177400,0.0,1.0
2000-12-05,4.688,4.875,4.563,4.672,92300,4.688,4.875,4.563,4.672,92300,0.0,1.0
2000-12-06,4.75,4.875,4.625,4.641,101000,4.75,4.875,4.625,4.641,101000,0.0,1.0
2000-12-07,5.0,5.0,4.625,4.625,119300,5.0,5.0,4.625,4.625,119300,0.0,1.0
2000-12-08,5.188,5.375,4.875,5.016,178200,5.188,5.375,4.875,5.016,178200,0.0,1.0
2000-12-11,5.125,5.313,5.0,5.0,62600,5.125,5.313,5.0,5.0,62600,0.0,1.0
2000-12-12,5.063,6.219,4.875,4.969,84600,5.063,6.219,4.875,4.969,84600,0.0,1.0
2000-12-13,4.938,5.125,4.938,5.031,34700,4.938,5.125,4.938,5.031,34700,0.0,1.0
2000-12-14,5.0,5.063,4.938,4.953,101600,5.0,5.063,4.938,4.953,101600,0.0,1.0
2000-12-15,5.063,5.125,5.0,5.125,100500,5.063,5.125,5.0,5.125,100500,0.0,1.0
2000-12-18,4.688,5.094,4.5,5.0,210700,4.688,5.094,4.5,5.0,210700,0.0,1.0
2000-12-19,4.5,4.688,4.5,4.625,150400,4.5,4.688,4.5,4.625,150400,0.0,1.0
2000-12-20,5.125,5.25,4.5,4.5,235400,5.125,5.25,4.5,4.5,235400,0.0,1.0
2000-12-21,5.094,5.469,5.0,5.25,131400,5.094,5.469,5.0,5.25,131400,0.0,1.0
2000-12-22,5.0,5.125,4.875,5.0,181700,5.0,5.125,4.875,5.0,181700,0.0,1.0
2000-12-26,5.0,5.0,5.0,5.0,128400,5.0,5.0,5.0,5.0,128400,0.0,1.0
2000-12-27,4.875,5.0,4.625,4.625,149700,4.875,5.0,4.625,4.625,149700,0.0,1.0
2000-12-28,5.125,5.188,4.563,4.688,195300,5.125,5.188,4.563,4.688,195300,0.0,1.0
2000-12-29,4.875,5.0,4.688,4.781,299600,4.875,5.0,4.688,4.781,299600,0.0,1.0
2001-01-02,5.281,5.281,4.875,4.969,66500,5.281,5.281,4.875,4.969,66500,0.0,1.0
2001-01-03,5.625,5.938,5.0,5.125,151000,5.625,5.938,5.0,5.125,151000,0.0,1.0
2001-01-04,6.375,6.438,5.5,5.5,242600,6.375,6.438,5.5,5.5,242600,0.0,1.0
2001-01-05,6.688,6.75,6.25,6.313,200700,6.688,6.75,6.25,6.313,200700,0.0,1.0
2001-01-08,6.094,6.5,5.938,6.0,128500,6.094,6.5,5.938,6.0,128500,0.0,1.0
2001-01-09,6.75,6.813,6.313,6.359,175000,6.75,6.813,6.313,6.359,175000,0.0,1.0
2001-01-10,6.25,6.75,5.875,6.688,386300,6.25,6.75,5.875,6.688,386300,0.0,1.0
2001-01-11,6.313,6.375,6.125,6.188,120500,6.313,6.375,6.125,6.188,120500,0.0,1.0
2001-01-12,6.313,6.438,6.063,6.328,98200,6.313,6.438,6.063,6.328,98200,0.0,1.0
2001-01-16,5.688,6.375,5.5,6.25,283900,5.688,6.375,5.5,6.25,283900,0.0,1.0
2001-01-17,5.875,6.5,5.625,5.703,185700,5.875,6.5,5.625,5.703,185700,0.0,1.0
2001-01-18,6.625,6.688,6.125,6.375,125600,6.625,6.688,6.125,6.375,125600,0.0,1.0
2001-01-19,6.75,7.0,6.609,6.625,179800,6.75,7.0,6.609,6.625,179800,0.0,1.0
2001-01-22,6.344,7.063,6.281,6.875,173200,6.344,7.063,6.281,6.875,173200,0.0,1.0
2001-01-23,6.125,6.313,5.938,6.266,102500,6.125,6.313,5.938,6.266,102500,0.0,1.0
2001-01-24,6.063,6.125,5.906,6.063,58500,6.063,6.125,5.906,6.063,58500,0.0,1.0
2001-01-25,5.938,6.063,5.875,6.063,115600,5.938,6.063,5.875,6.063,115600,0.0,1.0
2001-01-26,6.0,6.063,5.938,5.938,132700,6.0,6.063,5.938,5.938,132700,0.0,1.0
2001-01-29,5.875,6.063,5.875,6.063,95400,5.875,6.063,5.875,6.063,95400,0.0,1.0
2001-01-30,6.0,6.063,5.734,5.906,69600,6.0,6.063,5.734,5.906,69600,0.0,1.0
2001-01-31,5.75,6.094,5.75,6.063,107600,5.75,6.094,5.75,6.063,107600,0.0,1.0
2001-02-01,6.5,6.688,5.75,5.969,80500,6.5,6.688,5.75,5.969,80500,0.0,1.0
2001-02-02,6.625,6.719,6.438,6.5,69300,6.625,6.719,6.438,6.5,69300,0.0,1.0
2001-02-05,6.406,6.75,6.25,6.641,77000,6.406,6.75,6.25,6.641,77000,0.0,1.0
2001-02-06,6.313,6.438,6.25,6.406,92500,6.313,6.438,6.25,6.406,92500,0.0,1.0
2001-02-07,6.5,6.5,6.25,6.281,40200,6.5,6.5,6.25,6.281,40200,0.0,1.0
2001-02-08,6.969,6.969,6.594,6.625,147700,6.969,6.969,6.594,6.625,147700,0.0,1.0
2001-02-09,6.656,7.0,6.656,6.938,100500,6.656,7.0,6.656,6.938,100500,0.0,1.0
2001-02-12,6.969,6.969,6.375,6.625,163900,6.969,6.969,6.375,6.625,163900,0.0,1.0
2001-02-13,6.688,7.0,6.625,6.75,130700,6.688,7.0,6.625,6.75,130700,0.0,1.0
2001-02-14,6.313,6.688,6.25,6.625,65800,6.313,6.688,6.25,6.625,65800,0.0,1.0
2001-02-15,6.438,6.625,6.25,6.25,36400,6.438,6.625,6.25,6.25,36400,0.0,1.0
2001-02-16,6.313,6.5,6.313,6.484,22100,6.313,6.5,6.313,6.484,22100,0.0,1.0
2001-02-20,6.563,6.844,6.281,6.375,102200,6.563,6.844,6.281,6.375,102200,0.0,1.0
2001-02-21,6.438,6.813,6.438,6.438,60200,6.438,6.813,6.438,6.438,60200,0.0,1.0
2001-02-22,6.688,6.75,6.5,6.5,57000,6.688,6.75,6.5,6.5,57000,0.0,1.0
2001-02-23,6.5,6.75,6.25,6.375,94800,6.5,6.75,6.25,6.375,94800,0.0,1.0
2001-02-26,6.5,6.5,6.281,6.281,48200,6.5,6.5,6.281,6.281,48200,0.0,1.0
2001-02-27,6.438,6.5,6.375,6.406,28500,6.438,6.5,6.375,6.406,28500,0.0,1.0
2001-02-28,6.5,6.5,6.313,6.313,31500,6.5,6.5,6.313,6.313,31500,0.0,1.0
2001-03-01,6.563,6.688,6.375,6.391,35000,6.563,6.688,6.375,6.391,35000,0.0,1.0
2001-03-02,6.5,6.625,6.375,6.5,42900,6.5,6.625,6.375,6.5,42900,0.0,1.0
2001-03-05,6.594,6.719,6.375,6.406,27800,6.594,6.719,6.375,6.406,27800,0.0,1.0
2001-03-06,6.625,6.813,6.531,6.609,64600,6.625,6.813,6.531,6.609,64600,0.0,1.0
2001-03-07,6.688,6.781,6.5,6.625,45500,6.688,6.781,6.5,6.625,45500,0.0,1.0
2001-03-08,6.875,6.875,6.656,6.813,70400,6.875,6.875,6.656,6.813,70400,0.0,1.0
2001-03-09,7.0,7.0,6.813,6.875,81300,7.0,7.0,6.813,6.875,81300,0.0,1.0
2001-03-12,7.063,7.25,6.969,6.969,167700,7.063,7.25,6.969,6.969,167700,0.0,1.0
2001-03-13,7.188,7.25,6.938,7.063,66200,7.188,7.25,6.938,7.063,66200,0.0,1.0
2001-03-14,7.25,7.313,6.5,6.813,86700,7.25,7.313,6.5,6.813,86700,0.0,1.0
2001-03-15,6.625,7.125,6.625,7.031,24600,6.625,7.125,6.625,7.031,24600,0.0,1.0
2001-03-16,6.594,6.969,6.563,6.625,59900,6.594,6.969,6.563,6.625,59900,0.0,1.0
2001-03-19,6.75,6.75,6.5,6.594,37500,6.75,6.75,6.5,6.594,37500,0.0,1.0
2001-03-20,6.844,6.938,6.563,6.563,59300,6.844,6.938,6.563,6.563,59300,0.0,1.0
2001-03-21,6.594,6.813,6.563,6.813,29200,6.594,6.813,6.563,6.813,29200,0.0,1.0
2001-03-22,6.25,6.547,6.0,6.438,70500,6.25,6.547,6.0,6.438,70500,0.0,1.0
2001-03-23,6.375,6.438,6.375,6.406,18500,6.375,6.438,6.375,6.406,18500,0.0,1.0
2001-03-26,6.188,6.406,6.188,6.344,26400,6.188,6.406,6.188,6.344,26400,0.0,1.0
2001-03-27,6.188,6.188,5.938,6.063,75500,6.188,6.188,5.938,6.063,75500,0.0,1.0
2001-03-28,5.938,6.219,5.531,6.094,66000,5.938,6.219,5.531,6.094,66000,0.0,1.0
2001-03-29,5.781,5.922,5.625,5.813,7500,5.781,5.922,5.625,5.813,7500,0.0,1.0
2001-03-30,5.625,5.813,5.563,5.781,19000,5.625,5.813,5.563,5.781,19000,0.0,1.0
2001-04-02,5.625,5.813,5.563,5.625,128800,5.625,5.813,5.563,5.625,128800,0.0,1.0
2001-04-03,5.531,5.688,5.438,5.656,75300,5.531,5.688,5.438,5.656,75300,0.0,1.0
2001-04-04,5.313,5.438,5.25,5.438,64700,5.313,5.438,5.25,5.438,64700,0.0,1.0
2001-04-05,5.375,5.375,5.25,5.344,46500,5.375,5.375,5.25,5.344,46500,0.0,1.0
2001-04-06,5.281,5.375,5.156,5.375,207500,5.281,5.375,5.156,5.375,207500,0.0,1.0
2001-04-09,5.73,5.81,5.27,5.28,38200,5.73,5.81,5.27,5.28,38200,0.0,1.0
2001-04-10,6.12,6.49,5.85,5.865,47800,6.12,6.49,5.85,5.865,47800,0.0,1.0
2001-04-11,5.95,6.25,5.9,6.14,22800,5.95,6.25,5.9,6.14,22800,0.0,1.0
2001-04-12,6.05,6.05,5.8,5.95,21700,6.05,6.05,5.8,5.95,21700,0.0,1.0
2001-04-16,6.25,6.25,6.0,6.03,25100,6.25,6.25,6.0,6.03,25100,0.0,1.0
2001-04-17,6.3,6.32,6.04,6.19,35300,6.3,6.32,6.04,6.19,35300,0.0,1.0
2001-04-18,6.27,6.48,6.19,6.32,45800,6.27,6.48,6.19,6.32,45800,0.0,1.0
2001-04-19,6.3,6.41,6.2,6.33,21800,6.3,6.41,6.2,6.33,21800,0.0,1.0
2001-04-20,6.27,6.43,6.27,6.27,21700,6.27,6.43,6.27,6.27,21700,0.0,1.0
2001-04-23,6.06,6.25,6.0,6.15,56100,6.06,6.25,6.0,6.15,56100,0.0,1.0
2001-04-24,6.06,6.1,6.0,6.06,69800,6.06,6.1,6.0,6.06,69800,0.0,1.0
2001-04-25,6.05,6.08,6.0,6.02,64200,6.05,6.08,6.0,6.02,64200,0.0,1.0
2001-04-26,6.03,6.08,6.02,6.03,10500,6.03,6.08,6.02,6.03,10500,0.0,1.0
2001-04-27,5.84,6.04,5.84,6.02,24800,5.84,6.04,5.84,6.02,24800,0.0,1.0
2001-04-30,6.16,6.23,5.85,5.85,65500,6.16,6.23,5.85,5.85,65500,0.0,1.0
2001-05-01,6.25,6.34,6.17,6.23,52600,6.25,6.34,6.17,6.23,52600,0.0,1.0
2001-05-02,6.29,6.37,6.16,6.3,49500,6.29,6.37,6.16,6.3,49500,0.0,1.0
2001-05-03,6.27,6.29,6.17,6.2,56300,6.27,6.29,6.17,6.2,56300,0.0,1.0
2001-05-04,6.5,6.5,6.21,6.21,77600,6.5,6.5,6.21,6.21,77600,0.0,1.0
2001-05-07,6.37,6.5,6.34,6.5,62900,6.37,6.5,6.34,6.5,62900,0.0,1.0
2001-05-08,8.65,8.66,6.8,6.89,1248000,8.65,8.66,6.8,6.89,1248000,0.0,1.0
2001-05-09,8.35,8.5,7.9,8.11,641700,8.35,8.5,7.9,8.11,641700,0.0,1.0
2001-05-10,8.17,8.24,7.77,8.16,224100,8.17,8.24,7.77,8.16,224100,0.0,1.0
2001-05-11,8.06,8.21,7.76,7.98,140700,8.06,8.21,7.76,7.98,140700,0.0,1.0
2001-05-14,8.47,8.49,7.89,7.975,191400,8.47,8.49,7.89,7.975,191400,0.0,1.0
2001-05-15,8.48,8.5,8.21,8.21,244300,8.48,8.5,8.21,8.21,244300,0.0,1.0
2001-05-16,9.0,9.05,8.35,8.35,477500,9.0,9.05,8.35,8.35,477500,0.0,1.0
2001-05-17,8.98,8.99,8.6,8.85,179800,8.98,8.99,8.6,8.85,179800,0.0,1.0
2001-05-18,9.19,9.19,8.5,8.82,165400,9.19,9.19,8.5,8.82,165400,0.0,1.0
2001-05-21,8.85,9.15,8.55,9.0,117200,8.85,9.15,8.55,9.0,117200,0.0,1.0
2001-05-22,8.8,8.85,8.64,8.66,226600,8.8,8.85,8.64,8.66,226600,0.0,1.0
2001-05-23,8.5,8.76,8.35,8.64,100900,8.5,8.76,8.35,8.64,100900,0.0,1.0
2001-05-24,8.63,8.75,8.35,8.48,72700,8.63,8.75,8.35,8.48,72700,0.0,1.0
2001-05-25,8.7,8.79,8.4,8.75,105400,8.7,8.79,8.4,8.75,105400,0.0,1.0
2001-05-29,8.85,8.89,8.33,8.34,163700,8.85,8.89,8.33,8.34,163700,0.0,1.0
2001-05-30,8.99,9.1,8.55,8.55,217700,8.99,9.1,8.55,8.55,217700,0.0,1.0
2001-05-31,9.13,9.419,8.93,8.93,325500,9.13,9.419,8.93,8.93,325500,0.0,1.0
2001-06-01,9.05,9.1,8.9,8.96,52000,9.05,9.1,8.9,8.96,52000,0.0,1.0
2001-06-04,9.25,9.55,8.96,9.01,410700,9.25,9.55,8.96,9.01,410700,0.0,1.0
2001-06-05,9.13,9.295,9.06,9.13,195000,9.13,9.295,9.06,9.13,195000,0.0,1.0
2001-06-06,9.04,9.25,8.99,9.09,254100,9.04,9.25,8.99,9.09,254100,0.0,1.0
2001-06-07,9.03,9.06,8.43,8.93,272800,9.03,9.06,8.43,8.93,272800,0.0,1.0
2001-06-08,9.42,9.48,8.9,8.95,262300,9.42,9.48,8.9,8.95,262300,0.0,1.0
2001-06-11,9.12,9.18,8.43,9.17,255300,9.12,9.18,8.43,9.17,255300,0.0,1.0
2001-06-12,9.09,9.279,8.8,8.96,87000,9.09,9.279,8.8,8.96,87000,0.0,1.0
2001-06-13,8.89,8.95,8.6,8.8,102300,8.89,8.95,8.6,8.8,102300,0.0,1.0
2001-06-14,8.74,8.9,8.5,8.8,117800,8.74,8.9,8.5,8.8,117800,0.0,1.0
2001-06-15,8.15,8.45,8.0,8.41,172400,8.15,8.45,8.0,8.41,172400,0.0,1.0
2001-06-18,8.05,8.27,8.01,8.02,132700,8.05,8.27,8.01,8.02,132700,0.0,1.0
2001-06-19,8.05,8.13,7.75,8.06,82900,8.05,8.13,7.75,8.06,82900,0.0,1.0
2001-06-20,8.39,8.62,8.05,8.05,138400,8.39,8.62,8.05,8.05,138400,0.0,1.0
2001-06-21,8.53,8.66,8.18,8.18,87200,8.53,8.66,8.18,8.18,87200,0.0,1.0
2001-06-22,8.33,8.5,8.05,8.39,66900,8.33,8.5,8.05,8.39,66900,0.0,1.0
2001-06-25,8.41,8.5,8.27,8.27,66100,8.41,8.5,8.27,8.27,66100,0.0,1.0
2001-06-26,8.5,8.62,8.3,8.31,90800,8.5,8.62,8.3,8.31,90800,0.0,1.0
2001-06-27,8.85,8.85,8.51,8.51,72800,8.85,8.85,8.51,8.51,72800,0.0,1.0
2001-06-28,8.89,8.9,8.65,8.65,126800,8.89,8.9,8.65,8.65,126800,0.0,1.0
2001-06-29,8.84,8.99,8.52,8.53,91200,8.84,8.99,8.52,8.53,91200,0.0,1.0
2001-07-02,9.04,9.09,8.63,8.99,133600,9.04,9.09,8.63,8.99,133600,0.0,1.0
2001-07-03,9.07,9.1,8.75,8.8,44500,9.07,9.1,8.75,8.8,44500,0.0,1.0
2001-07-05,9.25,9.33,8.73,8.97,217300,9.25,9.33,8.73,8.97,217300,0.0,1.0
2001-07-06,9.05,9.25,8.61,9.23,139900,9.05,9.25,8.61,9.23,139900,0.0,1.0
2001-07-09,9.32,9.35,8.99,9.05,161700,9.32,9.35,8.99,9.05,161700,0.0,1.0
2001-07-10,9.16,9.32,9.0,9.29,160400,9.16,9.32,9.0,9.29,160400,0.0,1.0
2001-07-11,9.45,9.47,9.16,9.24,217900,9.45,9.47,9.16,9.24,217900,0.0,1.0
2001-07-12,12.91,12.95,9.51,9.52,3225100,12.91,12.95,9.51,9.52,3225100,0.0,1.0
2001-07-13,12.43,12.84,11.67,11.81,1766900,12.43,12.84,11.67,11.81,1766900,0.0,1.0
2001-07-16,12.09,12.4,11.87,11.95,558300,12.09,12.4,11.87,11.95,558300,0.0,1.0
2001-07-17,12.71,13.0,11.85,11.9,821500,12.71,13.0,11.85,11.9,821500,0.0,1.0
2001-07-18,13.92,13.95,12.33,12.34,1005900,13.92,13.95,12.33,12.34,1005900,0.0,1.0
2001-07-19,13.45,13.93,12.82,13.82,537100,13.45,13.93,12.82,13.82,537100,0.0,1.0
2001-07-20,14.01,14.04,12.69,12.99,774100,14.01,14.04,12.69,12.99,774100,0.0,1.0
2001-07-23,14.75,14.8,14.03,14.8,832200,14.75,14.8,14.03,14.8,832200,0.0,1.0
2001-07-24,14.0,14.49,13.82,13.9,419500,14.0,14.49,13.82,13.9,419500,0.0,1.0
2001-07-25,13.24,13.95,12.9,13.7,496000,13.24,13.95,12.9,13.7,496000,0.0,1.0
2001-07-26,13.84,13.99,13.0,13.16,299000,13.84,13.99,13.0,13.16,299000,0.0,1.0
2001-07-27,14.0,14.0,13.25,13.76,243200,14.0,14.0,13.25,13.76,243200,0.0,1.0
2001-07-30,13.9,14.3,13.5,13.54,308700,13.9,14.3,13.5,13.54,308700,0.0,1.0
2001-07-31,13.95,14.0,12.55,13.68,340000,13.95,14.0,12.55,13.68,340000,0.0,1.0
2001-08-01,13.9,13.98,13.5,13.6,145300,13.9,13.98,13.5,13.6,145300,0.0,1.0
2001-08-02,13.55,13.81,13.2,13.71,199600,13.55,13.81,13.2,13.71,199600,0.0,1.0
2001-08-03,13.5,13.5,13.18,13.18,105100,13.5,13.5,13.18,13.18,105100,0.0,1.0
2001-08-06,13.2,13.51,13.15,13.49,159600,13.2,13.51,13.15,13.49,159600,0.0,1.0
2001-08-07,13.49,13.5,13.09,13.09,225600,13.49,13.5,13.09,13.09,225600,0.0,1.0
2001-08-08,13.27,13.44,13.06,13.18,87700,13.27,13.44,13.06,13.18,87700,0.0,1.0
2001-08-09,13.13,13.25,13.05,13.05,112100,13.13,13.25,13.05,13.05,112100,0.0,1.0
2001-08-10,12.62,13.2,12.35,12.95,252000,12.62,13.2,12.35,12.95,252000,0.0,1.0
2001-08-13,12.85,12.95,12.0,12.11,236900,12.85,12.95,12.0,12.11,236900,0.0,1.0
2001-08-14,12.4,12.85,12.25,12.4,89800,12.4,12.85,12.25,12.4,89800,0.0,1.0
2001-08-15,12.06,12.44,12.03,12.04,108400,12.06,12.44,12.03,12.04,108400,0.0,1.0
2001-08-16,12.48,12.49,11.5,11.61,175700,12.48,12.49,11.5,11.61,175700,0.0,1.0
2001-08-17,12.82,12.83,11.95,12.0,85800,12.82,12.83,11.95,12.0,85800,0.0,1.0
2001-08-20,12.82,12.82,12.82,12.82,217400,12.82,12.82,12.82,12.82,217400,0.0,1.0
2001-08-21,12.65,12.74,12.3,12.7,61900,12.65,12.74,12.3,12.7,61900,0.0,1.0
2001-08-22,12.4,12.5,11.89,12.44,136400,12.4,12.5,11.89,12.44,136400,0.0,1.0
2001-08-23,12.89,12.99,12.39,12.42,360500,12.89,12.99,12.39,12.42,360500,0.0,1.0
2001-08-24,12.97,13.29,12.85,12.95,432800,12.97,13.29,12.85,12.95,432800,0.0,1.0
2001-08-27,12.96,13.4,12.7,12.79,220800,12.96,13.4,12.7,12.79,220800,0.0,1.0
2001-08-28,12.5,12.95,12.49,12.89,237600,12.5,12.95,12.49,12.89,237600,0.0,1.0
2001-08-29,12.5,12.85,12.15,12.51,179600,12.5,12.85,12.15,12.51,179600,0.0,1.0
2001-08-30,12.49,12.61,12.04,12.61,206500,12.49,12.61,12.04,12.61,206500,0.0,1.0
2001-08-31,12.17,12.89,12.17,12.64,180100,12.17,12.89,12.17,12.64,180100,0.0,1.0
2001-09-04,11.7,12.2,11.26,11.81,347800,11.7,12.2,11.26,11.81,347800,0.0,1.0
2001-09-05,12.02,12.15,10.56,11.25,241000,12.02,12.15,10.56,11.25,241000,0.0,1.0
2001-09-06,12.0,12.02,11.31,11.5,117600,12.0,12.02,11.31,11.5,117600,0.0,1.0
2001-09-07,11.24,11.71,10.75,11.43,93300,11.24,11.71,10.75,11.43,93300,0.0,1.0
2001-09-10,12.17,12.39,11.27,11.52,785600,12.17,12.39,11.27,11.52,785600,0.0,1.0
2001-09-17,10.0,10.99,9.87,10.35,414500,10.0,10.99,9.87,10.35,414500,0.0,1.0
2001-09-18,9.7,10.01,8.91,9.76,347600,9.7,10.01,8.91,9.76,347600,0.0,1.0
2001-09-19,9.15,9.75,8.8,9.75,421900,9.15,9.75,8.8,9.75,421900,0.0,1.0
2001-09-20,8.75,9.57,8.53,9.57,204400,8.75,9.57,8.53,9.57,204400,0.0,1.0
2001-09-21,8.35,8.62,7.99,8.62,401200,8.35,8.62,7.99,8.62,401200,0.0,1.0
2001-09-24,8.6,9.3,8.4,8.45,470400,8.6,9.3,8.4,8.45,470400,0.0,1.0
2001-09-25,8.6,8.6,8.6,8.6,313700,8.6,8.6,8.6,8.6,313700,0.0,1.0
2001-09-26,9.95,10.1,9.51,10.0,143800,9.95,10.1,9.51,10.0,143800,0.0,1.0
2001-09-27,9.85,10.04,9.5,9.925,115800,9.85,10.04,9.5,9.925,115800,0.0,1.0
2001-09-28,10.45,10.49,9.8,9.81,199800,10.45,10.49,9.8,9.81,199800,0.0,1.0
2001-10-01,10.2,10.5,9.67,10.4,121900,10.2,10.5,9.67,10.4,121900,0.0,1.0
2001-10-02,10.2,10.2,10.2,10.2,87100,10.2,10.2,10.2,10.2,87100,0.0,1.0
2001-10-03,10.98,11.1,9.8,11.1,189900,10.98,11.1,9.8,11.1,189900,0.0,1.0
2001-10-04,11.5,11.65,10.85,11.65,386200,11.5,11.65,10.85,11.65,386200,0.0,1.0
2001-10-05,11.4,11.57,10.74,11.57,452800,11.4,11.57,10.74,11.57,452800,0.0,1.0
2001-10-08,12.0,12.73,11.51,12.73,509700,12.0,12.73,11.51,12.73,509700,0.0,1.0
2001-10-09,12.34,12.34,11.75,12.06,242400,12.34,12.34,11.75,12.06,242400,0.0,1.0
2001-10-10,12.39,12.5,12.0,12.48,158900,12.39,12.5,12.0,12.48,158900,0.0,1.0
2001-10-11,13.0,13.07,12.29,12.46,279300,13.0,13.07,12.29,12.46,279300,0.0,1.0
2001-10-12,12.98,13.2,12.66,13.09,197400,12.98,13.2,12.66,13.09,197400,0.0,1.0
2001-10-15,12.74,13.0,12.5,12.65,226900,12.74,13.0,12.5,12.65,226900,0.0,1.0
2001-10-16,12.4,12.75,12.08,12.61,169000,12.4,12.75,12.08,12.61,169000,0.0,1.0
2001-10-17,12.78,12.97,12.26,12.75,182900,12.78,12.97,12.26,12.75,182900,0.0,1.0
2001-10-18,12.12,12.8,12.12,12.55,152200,12.12,12.8,12.12,12.55,152200,0.0,1.0
2001-10-19,12.65,12.65,12.1,12.26,75200,12.65,12.65,12.1,12.26,75200,0.0,1.0
2001-10-22,12.37,12.65,12.11,12.54,156000,12.37,12.65,12.11,12.54,156000,0.0,1.0
2001-10-23,11.61,12.53,11.5,12.52,128600,11.61,12.53,11.5,12.52,128600,0.0,1.0
2001-10-24,11.02,11.46,10.5,11.46,414800,11.02,11.46,10.5,11.46,414800,0.0,1.0
2001-10-25,10.32,11.0,10.13,10.71,435200,10.32,11.0,10.13,10.71,435200,0.0,1.0
2001-10-26,9.95,10.37,9.85,10.3,407300,9.95,10.37,9.85,10.3,407300,0.0,1.0
2001-10-29,9.45,9.84,9.25,9.75,453300,9.45,9.84,9.25,9.75,453300,0.0,1.0
2001-10-30,10.15,10.28,9.28,10.28,315800,10.15,10.28,9.28,10.28,315800,0.0,1.0
2001-10-31,10.05,10.52,9.75,10.27,266700,10.05,10.52,9.75,10.27,266700,0.0,1.0
2001-11-01,11.15,11.5,9.91,9.91,301600,11.15,11.5,9.91,9.91,301600,0.0,1.0
2001-11-02,10.69,11.5,10.68,10.96,144500,10.69,11.5,10.68,10.96,144500,0.0,1.0
2001-11-05,11.3,11.75,10.75,11.55,157200,11.3,11.75,10.75,11.55,157200,0.0,1.0
2001-11-06,11.41,11.62,10.98,11.32,82200,11.41,11.62,10.98,11.32,82200,0.0,1.0
2001-11-07,11.25,11.7,11.06,11.7,122100,11.25,11.7,11.06,11.7,122100,0.0,1.0
2001-11-08,11.34,11.6,11.15,11.28,133100,11.34,11.6,11.15,11.28,133100,0.0,1.0
2001-11-09,11.01,11.59,10.85,11.46,100100,11.01,11.59,10.85,11.46,100100,0.0,1.0
2001-11-12,11.4,11.47,10.8,11.26,79200,11.4,11.47,10.8,11.26,79200,0.0,1.0
2001-11-13,11.54,11.54,11.26,11.49,98900,11.54,11.54,11.26,11.49,98900,0.0,1.0
2001-11-14,11.7,11.75,11.4,11.47,89100,11.7,11.75,11.4,11.47,89100,0.0,1.0
2001-11-15,11.4,11.69,11.4,11.65,76300,11.4,11.69,11.4,11.65,76300,0.0,1.0
2001-11-16,11.02,11.46,10.75,11.41,148200,11.02,11.46,10.75,11.41,148200,0.0,1.0
2001-11-19,10.4,11.11,10.2,11.1,216400,10.4,11.11,10.2,11.1,216400,0.0,1.0
2001-11-20,10.55,10.76,10.2,10.71,140200,10.55,10.76,10.2,10.71,140200,0.0,1.0
2001-11-21,10.32,10.55,10.26,10.55,165700,10.32,10.55,10.26,10.55,165700,0.0,1.0
2001-11-23,10.4,10.67,10.2,10.67,89200,10.4,10.67,10.2,10.67,89200,0.0,1.0
2001-11-26,10.62,10.69,10.15,10.39,553500,10.62,10.69,10.15,10.39,553500,0.0,1.0
2001-11-27,10.81,11.15,10.61,10.67,278900,10.81,11.15,10.61,10.67,278900,0.0,1.0
2001-11-28,10.5,11.0,10.5,11.0,96500,10.5,11.0,10.5,11.0,96500,0.0,1.0
2001-11-29,10.81,10.95,10.35,10.5,191500,10.81,10.95,10.35,10.5,191500,0.0,1.0
2001-11-30,10.7,10.94,10.55,10.77,71100,10.7,10.94,10.55,10.77,71100,0.0,1.0
2001-12-03,10.5,10.8,10.3,10.8,181100,10.5,10.8,10.3,10.8,181100,0.0,1.0
2001-12-04,10.74,10.75,10.26,10.56,153700,10.74,10.75,10.26,10.56,153700,0.0,1.0
2001-12-05,11.26,11.35,10.72,10.72,235300,11.26,11.35,10.72,10.72,235300,0.0,1.0
2001-12-06,11.36,11.78,11.11,11.78,171400,11.36,11.78,11.11,11.78,171400,0.0,1.0
2001-12-07,11.4,11.6,11.05,11.6,83300,11.4,11.6,11.05,11.6,83300,0.0,1.0
2001-12-10,11.16,11.9,11.16,11.27,135200,11.16,11.9,11.16,11.27,135200,0.0,1.0
2001-12-11,11.3,11.69,11.15,11.26,102300,11.3,11.69,11.15,11.26,102300,0.0,1.0
2001-12-12,11.51,11.9,11.27,11.65,73100,11.51,11.9,11.27,11.65,73100,0.0,1.0
2001-12-13,11.48,11.93,11.33,11.45,74000,11.48,11.93,11.33,11.45,74000,0.0,1.0
2001-12-14,11.25,11.55,11.2,11.41,47600,11.25,11.55,11.2,11.41,47600,0.0,1.0
2001-12-17,11.37,11.85,11.06,11.75,98900,11.37,11.85,11.06,11.75,98900,0.0,1.0
2001-12-18,11.85,11.85,11.13,11.35,157700,11.85,11.85,11.13,11.35,157700,0.0,1.0
2001-12-19,12.5,12.5,11.6,11.84,209600,12.5,12.5,11.6,11.84,209600,0.0,1.0
2001-12-20,13.0,13.32,12.01,12.48,320500,13.0,13.32,12.01,12.48,320500,0.0,1.0
2001-12-21,12.5,13.4,12.25,12.8,276500,12.5,13.4,12.25,12.8,276500,0.0,1.0
2001-12-24,12.09,12.38,12.05,12.28,70500,12.09,12.38,12.05,12.28,70500,0.0,1.0
2001-12-26,12.27,12.34,11.89,12.05,264000,12.27,12.34,11.89,12.05,264000,0.0,1.0
2001-12-27,12.69,12.9,12.21,12.21,342900,12.69,12.9,12.21,12.21,342900,0.0,1.0
2001-12-28,12.32,12.84,12.29,12.84,192600,12.32,12.84,12.29,12.84,192600,0.0,1.0
2001-12-31,12.41,12.62,12.15,12.31,296700,12.41,12.62,12.15,12.31,296700,0.0,1.0
2002-01-02,12.38,12.44,12.2,12.2,193900,12.38,12.44,12.2,12.2,193900,0.0,1.0
2002-01-03,12.33,12.77,12.15,12.77,140000,12.33,12.77,12.15,12.77,140000,0.0,1.0
2002-01-04,12.4,12.6,12.15,12.49,186200,12.4,12.6,12.15,12.49,186200,0.0,1.0
2002-01-07,12.3,12.45,12.1,12.32,464500,12.3,12.45,12.1,12.32,464500,0.0,1.0
2002-01-08,15.0,15.02,13.68,13.69,1794200,15.0,15.02,13.68,13.69,1794200,0.0,1.0
2002-01-09,15.26,15.45,14.71,15.19,1546900,15.26,15.45,14.71,15.19,1546900,0.0,1.0
2002-01-10,15.1,15.25,14.9,14.92,425800,15.1,15.25,14.9,14.92,425800,0.0,1.0
2002-01-11,15.13,15.25,14.81,14.91,401900,15.13,15.25,14.81,14.91,401900,0.0,1.0
2002-01-14,15.54,15.65,14.75,14.97,377200,15.54,15.65,14.75,14.97,377200,0.0,1.0
2002-01-15,15.65,15.79,15.35,15.36,302800,15.65,15.79,15.35,15.36,302800,0.0,1.0
2002-01-16,15.35,15.58,14.71,15.58,504400,15.35,15.58,14.71,15.58,504400,0.0,1.0
2002-01-17,14.53,15.32,14.12,15.1,568200,14.53,15.32,14.12,15.1,568200,0.0,1.0
2002-01-18,14.94,15.08,13.6,13.92,429000,14.94,15.08,13.6,13.92,429000,0.0,1.0
2002-01-22,14.64,15.3,14.22,15.24,497300,14.64,15.3,14.22,15.24,497300,0.0,1.0
2002-01-23,14.48,14.91,14.15,14.91,337200,14.48,14.91,14.15,14.91,337200,0.0,1.0
2002-01-24,14.56,14.7,14.15,14.55,192600,14.56,14.7,14.15,14.55,192600,0.0,1.0
2002-01-25,14.66,14.99,14.28,14.29,219100,14.66,14.99,14.28,14.29,219100,0.0,1.0
2002-01-28,14.95,15.4,14.4,14.62,308200,14.95,15.4,14.4,14.62,308200,0.0,1.0
2002-01-29,14.99,15.33,14.75,14.98,102200,14.99,15.33,14.75,14.98,102200,0.0,1.0
2002-01-30,14.68,15.09,14.51,14.71,89800,14.68,15.09,14.51,14.71,89800,0.0,1.0
2002-01-31,14.9,15.0,14.6,14.68,98600,14.9,15.0,14.6,14.68,98600,0.0,1.0
2002-02-01,14.7,14.9,14.6,14.9,85700,14.7,14.9,14.6,14.9,85700,0.0,1.0
2002-02-04,14.27,14.85,14.2,14.8,178300,14.27,14.85,14.2,14.8,178300,0.0,1.0
2002-02-05,12.64,13.92,11.9,13.91,767800,12.64,13.92,11.9,13.91,767800,0.0,1.0
2002-02-06,11.56,12.42,10.65,12.15,852200,11.56,12.42,10.65,12.15,852200,0.0,1.0
2002-02-07,12.85,12.85,11.2,11.22,320900,12.85,12.85,11.2,11.22,320900,0.0,1.0
2002-02-08,12.43,12.68,12.13,12.4,162400,12.43,12.68,12.13,12.4,162400,0.0,1.0
2002-02-11,12.32,12.6,11.75,12.59,145700,12.32,12.6,11.75,12.59,145700,0.0,1.0
2002-02-12,12.21,12.38,11.5,12.38,191000,12.21,12.38,11.5,12.38,191000,0.0,1.0
2002-02-13,12.17,12.3,11.96,12.21,86400,12.17,12.3,11.96,12.21,86400,0.0,1.0
2002-02-14,12.45,12.78,12.11,12.27,175400,12.45,12.78,12.11,12.27,175400,0.0,1.0
2002-02-15,12.13,12.6,12.05,12.59,164900,12.13,12.6,12.05,12.59,164900,0.0,1.0
2002-02-19,12.16,12.7,12.15,12.45,81000,12.16,12.7,12.15,12.45,81000,0.0,1.0
2002-02-20,12.64,12.7,12.3,12.7,102800,12.64,12.7,12.3,12.7,102800,0.0,1.0
2002-02-21,12.9,13.23,12.65,12.65,238700,12.9,13.23,12.65,12.65,238700,0.0,1.0
2002-02-22,12.99,12.99,12.51,12.77,129400,12.99,12.99,12.51,12.77,129400,0.0,1.0
2002-02-25,12.7,13.15,12.6,12.9,141600,12.7,13.15,12.6,12.9,141600,0.0,1.0
2002-02-26,12.89,12.98,12.61,12.71,71300,12.89,12.98,12.61,12.71,71300,0.0,1.0
2002-02-27,12.89,13.09,12.71,12.8,115500,12.89,13.09,12.71,12.8,115500,0.0,1.0
2002-02-28,12.3,13.0,12.26,12.97,194900,12.3,13.0,12.26,12.97,194900,0.0,1.0
2002-03-01,12.04,12.39,11.78,12.28,223800,12.04,12.39,11.78,12.28,223800,0.0,1.0
2002-03-04,12.39,12.4,11.65,12.1,342400,12.39,12.4,11.65,12.1,342400,0.0,1.0
2002-03-05,12.2,12.25,11.91,12.24,137600,12.2,12.25,11.91,12.24,137600,0.0,1.0
2002-03-06,12.4,12.56,12.04,12.08,115700,12.4,12.56,12.04,12.08,115700,0.0,1.0
2002-03-07,12.03,12.3,12.02,12.23,168100,12.03,12.3,12.02,12.23,168100,0.0,1.0
2002-03-08,12.07,12.33,12.05,12.24,57600,12.07,12.33,12.05,12.24,57600,0.0,1.0
2002-03-11,12.32,12.45,12.2,12.4,306400,12.32,12.45,12.2,12.4,306400,0.0,1.0
2002-03-12,12.57,12.8,12.28,12.45,100400,12.57,12.8,12.28,12.45,100400,0.0,1.0
2002-03-13,13.48,13.5,12.65,12.79,190900,13.48,13.5,12.65,12.79,190900,0.0,1.0
2002-03-14,13.35,13.55,13.15,13.55,205400,13.35,13.55,13.15,13.55,205400,0.0,1.0
2002-03-15,13.6,14.0,13.26,13.39,173900,13.6,14.0,13.26,13.39,173900,0.0,1.0
2002-03-18,13.32,13.86,13.21,13.74,164700,13.32,13.86,13.21,13.74,164700,0.0,1.0
2002-03-19,13.68,13.99,13.37,13.38,123800,13.68,13.99,13.37,13.38,123800,0.0,1.0
2002-03-20,13.55,13.99,13.5,13.83,126300,13.55,13.99,13.5,13.83,126300,0.0,1.0
2002-03-21,13.95,13.95,13.5,13.95,51100,13.95,13.95,13.5,13.95,51100,0.0,1.0
2002-03-22,13.56,13.95,13.45,13.91,80200,13.56,13.95,13.45,13.91,80200,0.0,1.0
2002-03-25,13.5,13.74,13.2,13.54,166200,13.5,13.74,13.2,13.54,166200,0.0,1.0
2002-03-26,13.49,13.6,13.27,13.33,35800,13.49,13.6,13.27,13.33,35800,0.0,1.0
2002-03-27,13.69,13.91,13.31,13.31,85600,13.69,13.91,13.31,13.31,85600,0.0,1.0
2002-03-28,14.2,14.2,13.62,13.73,144300,14.2,14.2,13.62,13.73,144300,0.0,1.0
2002-04-01,14.18,14.24,13.8,14.24,114600,14.18,14.24,13.8,14.24,114600,0.0,1.0
2002-04-02,14.14,14.25,13.95,13.96,58500,14.14,14.25,13.95,13.96,58500,0.0,1.0
2002-04-03,13.59,14.0,13.31,13.95,172400,13.59,14.0,13.31,13.95,172400,0.0,1.0
2002-04-04,13.9,13.96,13.31,13.31,93000,13.9,13.96,13.31,13.31,93000,0.0,1.0
2002-04-05,14.2,14.24,13.73,13.75,144500,14.2,14.24,13.73,13.75,144500,0.0,1.0
2002-04-08,14.18,14.24,13.69,13.7,78400,14.18,14.24,13.69,13.7,78400,0.0,1.0
2002-04-09,14.51,14.55,13.97,13.98,263000,14.51,14.55,13.97,13.98,263000,0.0,1.0
2002-04-10,14.6,14.65,14.45,14.46,182800,14.6,14.65,14.45,14.46,182800,0.0,1.0
2002-04-11,14.26,14.75,14.2,14.26,92700,14.26,14.75,14.2,14.26,92700,0.0,1.0
2002-04-12,14.56,14.62,14.09,14.49,126100,14.56,14.62,14.09,14.49,126100,0.0,1.0
2002-04-15,14.28,14.63,13.91,14.6,266300,14.28,14.63,13.91,14.6,266300,0.0,1.0
2002-04-16,14.96,15.0,14.13,14.3,169300,14.96,15.0,14.13,14.3,169300,0.0,1.0
2002-04-17,14.19,14.96,13.7,14.95,246500,14.19,14.96,13.7,14.95,246500,0.0,1.0
2002-04-18,14.38,14.49,13.8,14.19,70300,14.38,14.49,13.8,14.19,70300,0.0,1.0
2002-04-19,14.58,14.6,14.25,14.26,106900,14.58,14.6,14.25,14.26,106900,0.0,1.0
2002-04-22,14.2,14.57,14.1,14.49,91500,14.2,14.57,14.1,14.49,91500,0.0,1.0
2002-04-23,14.28,14.47,14.05,14.25,153300,14.28,14.47,14.05,14.25,153300,0.0,1.0
2002-04-24,14.15,14.43,14.01,14.35,115000,14.15,14.43,14.01,14.35,115000,0.0,1.0
2002-04-25,14.28,14.4,13.75,14.01,140000,14.28,14.4,13.75,14.01,140000,0.0,1.0
2002-04-26,14.24,14.28,13.9,14.28,79300,14.24,14.28,13.9,14.28,79300,0.0,1.0
2002-04-29,13.59,14.26,13.25,14.25,92300,13.59,14.26,13.25,14.25,92300,0.0,1.0
2002-04-30,13.81,14.12,13.52,13.52,119500,13.81,14.12,13.52,13.52,119500,0.0,1.0
2002-05-01,13.75,14.11,13.57,13.95,134600,13.75,14.11,13.57,13.95,134600,0.0,1.0
2002-05-02,13.78,14.15,13.6,13.63,366100,13.78,14.15,13.6,13.63,366100,0.0,1.0
2002-05-03,14.74,14.85,13.93,14.1,229200,14.74,14.85,13.93,14.1,229200,0.0,1.0
2002-05-06,14.58,14.9,13.55,14.31,642000,14.58,14.9,13.55,14.31,642000,0.0,1.0
2002-05-07,14.36,14.75,14.33,14.7,191500,14.36,14.75,14.33,14.7,191500,0.0,1.0
2002-05-08,14.3,14.4,13.98,14.4,145500,14.3,14.4,13.98,14.4,145500,0.0,1.0
2002-05-09,14.11,14.35,13.96,14.35,59200,14.11,14.35,13.96,14.35,59200,0.0,1.0
2002-05-10,13.31,14.24,13.2,14.2,158900,13.31,14.24,13.2,14.2,158900,0.0,1.0
2002-05-13,13.72,13.74,12.5,13.41,371000,13.72,13.74,12.5,13.41,371000,0.0,1.0
2002-05-14,13.69,13.79,13.39,13.45,204500,13.69,13.79,13.39,13.45,204500,0.0,1.0
2002-05-15,13.47,13.71,13.37,13.51,505800,13.47,13.71,13.37,13.51,505800,0.0,1.0
2002-05-16,13.64,13.66,13.36,13.43,193200,13.64,13.66,13.36,13.43,193200,0.0,1.0
2002-05-17,13.65,13.9,13.47,13.64,237200,13.65,13.9,13.47,13.64,237200,0.0,1.0
2002-05-20,13.55,14.23,13.5,13.51,119700,13.55,14.23,13.5,13.51,119700,0.0,1.0
2002-05-21,13.4,13.76,13.35,13.54,116400,13.4,13.76,13.35,13.54,116400,0.0,1.0
2002-05-22,12.89,13.39,12.8,13.39,168400,12.89,13.39,12.8,13.39,168400,0.0,1.0
2002-05-23,13.3,13.4,12.82,12.82,59600,13.3,13.4,12.82,12.82,59600,0.0,1.0
2002-05-24,13.4,13.4,13.1,13.2,62300,13.4,13.4,13.1,13.2,62300,0.0,1.0
2002-05-28,13.02,13.23,12.85,13.16,91500,13.02,13.23,12.85,13.16,91500,0.0,1.0
2002-05-29,13.18,13.18,12.85,12.91,46500,13.18,13.18,12.85,12.91,46500,0.0,1.0
2002-05-30,13.02,13.22,12.82,13.0,84200,13.02,13.22,12.82,13.0,84200,0.0,1.0
2002-05-31,13.19,13.22,12.84,12.84,110700,13.19,13.22,12.84,12.84,110700,0.0,1.0
2002-06-03,12.68,13.25,12.6,12.79,131100,12.68,13.25,12.6,12.79,131100,0.0,1.0
2002-06-04,12.08,12.95,11.85,12.53,301100,12.08,12.95,11.85,12.53,301100,0.0,1.0
2002-06-05,12.65,13.01,12.0,12.04,212100,12.65,13.01,12.0,12.04,212100,0.0,1.0
2002-06-06,12.47,13.06,12.28,12.7,211800,12.47,13.06,12.28,12.7,211800,0.0,1.0
2002-06-07,12.21,12.49,11.8,12.0,166600,12.21,12.49,11.8,12.0,166600,0.0,1.0
2002-06-10,12.21,12.4,12.0,12.22,135900,12.21,12.4,12.0,12.22,135900,0.0,1.0
2002-06-11,12.63,12.85,12.18,12.32,196000,12.63,12.85,12.18,12.32,196000,0.0,1.0
2002-06-12,12.76,13.05,12.7,12.94,183400,12.76,13.05,12.7,12.94,183400,0.0,1.0
2002-06-13,12.62,12.75,12.45,12.45,39900,12.62,12.75,12.45,12.45,39900,0.0,1.0
2002-06-14,12.73,12.95,12.27,12.42,66700,12.73,12.95,12.27,12.42,66700,0.0,1.0
2002-06-17,12.9,12.95,12.57,12.62,83800,12.9,12.95,12.57,12.62,83800,0.0,1.0
2002-06-18,12.12,13.18,12.09,13.01,137400,12.12,13.18,12.09,13.01,137400,0.0,1.0
2002-06-19,12.12,12.92,12.1,12.37,138600,12.12,12.92,12.1,12.37,138600,0.0,1.0
2002-06-20,12.24,12.64,11.81,12.1,126300,12.24,12.64,11.81,12.1,126300,0.0,1.0
2002-06-21,12.27,12.54,12.04,12.14,49300,12.27,12.54,12.04,12.14,49300,0.0,1.0
2002-06-24,12.09,12.54,11.87,12.02,128800,12.09,12.54,11.87,12.02,128800,0.0,1.0
2002-06-25,12.05,12.49,11.91,11.98,157900,12.05,12.49,11.91,11.98,157900,0.0,1.0
2002-06-26,11.86,12.16,11.38,11.91,154900,11.86,12.16,11.38,11.91,154900,0.0,1.0
2002-06-27,12.19,12.2,11.4,11.7,130100,12.19,12.2,11.4,11.7,130100,0.0,1.0
2002-06-28,11.64,12.42,11.2,12.0,221000,11.64,12.42,11.2,12.0,221000,0.0,1.0
2002-07-01,12.05,12.35,11.6,11.65,115400,12.05,12.35,11.6,11.65,115400,0.0,1.0
2002-07-02,11.75,12.34,11.75,12.03,98200,11.75,12.34,11.75,12.03,98200,0.0,1.0
2002-07-03,12.28,12.28,11.54,11.55,116200,12.28,12.28,11.54,11.55,116200,0.0,1.0
2002-07-05,12.44,12.45,11.85,11.89,45000,12.44,12.45,11.85,11.89,45000,0.0,1.0
2002-07-08,13.12,13.12,12.75,12.86,197600,13.12,13.12,12.75,12.86,197600,0.0,1.0
2002-07-09,13.49,13.55,12.96,13.2,197000,13.49,13.55,12.96,13.2,197000,0.0,1.0
2002-07-10,13.5,13.83,13.36,13.59,238700,13.5,13.83,13.36,13.59,238700,0.0,1.0
2002-07-11,13.41,13.95,13.17,13.81,330500,13.41,13.95,13.17,13.81,330500,0.0,1.0
2002-07-12,14.07,14.17,13.48,13.55,201900,14.07,14.17,13.48,13.55,201900,0.0,1.0
2002-07-15,13.38,14.1,13.1,14.0,208900,13.38,14.1,13.1,14.0,208900,0.0,1.0
2002-07-16,13.28,13.6,13.28,13.49,114700,13.28,13.6,13.28,13.49,114700,0.0,1.0
2002-07-17,13.2,13.56,13.07,13.26,178000,13.2,13.56,13.07,13.26,178000,0.0,1.0
2002-07-18,13.03,13.48,12.48,13.08,156100,13.03,13.48,12.48,13.08,156100,0.0,1.0
2002-07-19,13.15,13.35,12.0,12.2,153800,13.15,13.35,12.0,12.2,153800,0.0,1.0
2002-07-22,12.95,13.21,12.8,13.01,124500,12.95,13.21,12.8,13.01,124500,0.0,1.0
2002-07-23,12.19,12.85,12.0,12.77,222500,12.19,12.85,12.0,12.77,222500,0.0,1.0
2002-07-24,11.98,12.16,11.82,11.85,144600,11.98,12.16,11.82,11.85,144600,0.0,1.0
2002-07-25,12.89,12.95,11.99,12.0,267200,12.89,12.95,11.99,12.0,267200,0.0,1.0
2002-07-26,12.18,12.95,11.99,12.46,136300,12.18,12.95,11.99,12.46,136300,0.0,1.0
2002-07-29,12.55,12.95,11.95,12.0,329500,12.55,12.95,11.95,12.0,329500,0.0,1.0
2002-07-30,12.75,12.89,12.5,12.89,155600,12.75,12.89,12.5,12.89,155600,0.0,1.0
2002-07-31,12.75,13.0,12.61,12.71,102700,12.75,13.0,12.61,12.71,102700,0.0,1.0
2002-08-01,12.7,12.9,12.51,12.85,80700,12.7,12.9,12.51,12.85,80700,0.0,1.0
2002-08-02,11.9,12.88,11.9,12.81,107600,11.9,12.88,11.9,12.81,107600,0.0,1.0
2002-08-05,11.94,12.45,11.91,12.25,56600,11.94,12.45,11.91,12.25,56600,0.0,1.0
2002-08-06,12.39,12.59,12.0,12.0,172200,12.39,12.59,12.0,12.0,172200,0.0,1.0
2002-08-07,12.55,12.65,12.3,12.65,79000,12.55,12.65,12.3,12.65,79000,0.0,1.0
2002-08-08,12.55,12.65,12.43,12.6,46300,12.55,12.65,12.43,12.6,46300,0.0,1.0
2002-08-09,12.47,12.55,12.4,12.55,62100,12.47,12.55,12.4,12.55,62100,0.0,1.0
2002-08-12,12.5,12.5,12.25,12.37,44400,12.5,12.5,12.25,12.37,44400,0.0,1.0
2002-08-13,12.15,12.47,12.12,12.26,74100,12.15,12.47,12.12,12.26,74100,0.0,1.0
2002-08-14,12.37,12.49,12.1,12.1,65500,12.37,12.49,12.1,12.1,65500,0.0,1.0
2002-08-15,12.54,12.55,12.33,12.42,71600,12.54,12.55,12.33,12.42,71600,0.0,1.0
2002-08-16,12.5,12.78,12.48,12.59,118900,12.5,12.78,12.48,12.59,118900,0.0,1.0
2002-08-19,12.45,12.85,12.15,12.85,144000,12.45,12.85,12.15,12.85,144000,0.0,1.0
2002-08-20,12.4,12.6,12.31,12.5,163200,12.4,12.6,12.31,12.5,163200,0.0,1.0
2002-08-21,12.53,12.7,12.38,12.55,162800,12.53,12.7,12.38,12.55,162800,0.0,1.0
2002-08-22,12.35,12.51,12.33,12.36,84700,12.35,12.51,12.33,12.36,84700,0.0,1.0
2002-08-23,12.1,12.54,12.02,12.49,81200,12.1,12.54,12.02,12.49,81200,0.0,1.0
2002-08-26,12.26,12.4,12.02,12.35,56400,12.26,12.4,12.02,12.35,56400,0.0,1.0
2002-08-27,12.27,12.66,12.16,12.53,103300,12.27,12.66,12.16,12.53,103300,0.0,1.0
2002-08-28,12.0,12.4,11.75,12.2,139100,12.0,12.4,11.75,12.2,139100,0.0,1.0
2002-08-29,12.0,12.1,11.75,11.75,68800,12.0,12.1,11.75,11.75,68800,0.0,1.0
2002-08-30,11.96,12.17,11.51,12.17,80200,11.96,12.17,11.51,12.17,80200,0.0,1.0
2002-09-03,11.87,12.05,11.65,12.05,149400,11.87,12.05,11.65,12.05,149400,0.0,1.0
2002-09-04,11.67,11.97,11.52,11.52,198400,11.67,11.97,11.52,11.52,198400,0.0,1.0
2002-09-05,11.59,11.75,11.52,11.74,70800,11.59,11.75,11.52,11.74,70800,0.0,1.0
2002-09-06,11.45,11.74,11.21,11.5,123300,11.45,11.74,11.21,11.5,123300,0.0,1.0
2002-09-09,11.55,11.77,11.37,11.55,115000,11.55,11.77,11.37,11.55,115000,0.0,1.0
2002-09-10,11.38,11.67,11.38,11.49,82500,11.38,11.67,11.38,11.49,82500,0.0,1.0
2002-09-11,11.5,11.65,11.42,11.49,69900,11.5,11.65,11.42,11.49,69900,0.0,1.0
2002-09-12,11.3,11.5,11.24,11.46,97600,11.3,11.5,11.24,11.46,97600,0.0,1.0
2002-09-13,10.36,11.22,9.87,11.21,458300,10.36,11.22,9.87,11.21,458300,0.0,1.0
2002-09-16,10.55,10.68,10.37,10.4,153500,10.55,10.68,10.37,10.4,153500,0.0,1.0
2002-09-17,10.76,10.94,10.4,10.65,149200,10.76,10.94,10.4,10.65,149200,0.0,1.0
2002-09-18,10.83,10.94,10.55,10.55,134400,10.83,10.94,10.55,10.55,134400,0.0,1.0
2002-09-19,10.8,10.92,10.58,10.72,190000,10.8,10.92,10.58,10.72,190000,0.0,1.0
2002-09-20,10.9,10.93,10.75,10.75,81900,10.9,10.93,10.75,10.75,81900,0.0,1.0
2002-09-23,10.98,11.13,10.75,11.06,81500,10.98,11.13,10.75,11.06,81500,0.0,1.0
2002-09-24,11.0,11.05,10.79,10.8,98600,11.0,11.05,10.79,10.8,98600,0.0,1.0
2002-09-25,11.06,11.24,10.81,11.0,79800,11.06,11.24,10.81,11.0,79800,0.0,1.0
2002-09-26,11.49,11.7,11.13,11.3,230600,11.49,11.7,11.13,11.3,230600,0.0,1.0
2002-09-27,11.17,11.75,10.85,11.35,140800,11.17,11.75,10.85,11.35,140800,0.0,1.0
2002-09-30,11.4,11.63,10.87,10.9,210500,11.4,11.63,10.87,10.9,210500,0.0,1.0
2002-10-01,11.32,11.46,11.1,11.46,72600,11.32,11.46,11.1,11.46,72600,0.0,1.0
2002-10-02,10.76,11.41,10.74,11.15,162300,10.76,11.41,10.74,11.15,162300,0.0,1.0
2002-10-03,10.54,11.03,10.5,10.72,67000,10.54,11.03,10.5,10.72,67000,0.0,1.0
2002-10-04,10.82,11.0,10.55,10.63,43600,10.82,11.0,10.55,10.63,43600,0.0,1.0
2002-10-07,10.64,10.96,10.25,10.4,111600,10.64,10.96,10.25,10.4,111600,0.0,1.0
2002-10-08,10.6,10.65,10.05,10.56,344100,10.6,10.65,10.05,10.56,344100,0.0,1.0
2002-10-09,10.58,10.65,10.33,10.49,236600,10.58,10.65,10.33,10.49,236600,0.0,1.0
2002-10-10,10.0,10.79,9.55,10.6,451000,10.0,10.79,9.55,10.6,451000,0.0,1.0
2002-10-11,9.8,10.24,9.6,10.0,481300,9.8,10.24,9.6,10.0,481300,0.0,1.0
2002-10-14,9.37,9.8,9.3,9.56,96700,9.37,9.8,9.3,9.56,96700,0.0,1.0
2002-10-15,9.49,9.8,9.4,9.72,269700,9.49,9.8,9.4,9.72,269700,0.0,1.0
2002-10-16,9.33,9.66,9.06,9.46,216800,9.33,9.66,9.06,9.46,216800,0.0,1.0
2002-10-17,9.16,9.6,8.2,9.58,615300,9.16,9.6,8.2,9.58,615300,0.0,1.0
2002-10-18,8.93,9.359,8.61,9.33,220800,8.93,9.359,8.61,9.33,220800,0.0,1.0
2002-10-21,8.98,9.16,8.85,9.1,258100,8.98,9.16,8.85,9.1,258100,0.0,1.0
2002-10-22,9.45,9.6,8.9,9.03,539900,9.45,9.6,8.9,9.03,539900,0.0,1.0
2002-10-23,9.28,9.65,9.16,9.45,121000,9.28,9.65,9.16,9.45,121000,0.0,1.0
2002-10-24,9.19,9.44,9.14,9.3,85300,9.19,9.44,9.14,9.3,85300,0.0,1.0
2002-10-25,9.37,9.4,9.05,9.34,53700,9.37,9.4,9.05,9.34,53700,0.0,1.0
2002-10-28,9.34,9.4,9.18,9.3,78700,9.34,9.4,9.18,9.3,78700,0.0,1.0
2002-10-29,9.589,9.59,9.17,9.34,92300,9.589,9.59,9.17,9.34,92300,0.0,1.0
2002-10-30,9.55,9.6,9.21,9.55,75200,9.55,9.6,9.21,9.55,75200,0.0,1.0
2002-10-31,9.65,9.79,9.4,9.76,80700,9.65,9.79,9.4,9.76,80700,0.0,1.0
2002-11-01,9.7,9.8,9.55,9.73,54800,9.7,9.8,9.55,9.73,54800,0.0,1.0
2002-11-04,10.39,10.5,9.65,9.75,335100,10.39,10.5,9.65,9.75,335100,0.0,1.0
2002-11-05,10.58,10.58,10.06,10.1,129700,10.58,10.58,10.06,10.1,129700,0.0,1.0
2002-11-06,10.41,10.58,10.25,10.5,64400,10.41,10.58,10.25,10.5,64400,0.0,1.0
2002-11-07,10.64,10.64,10.26,10.26,62900,10.64,10.64,10.26,10.26,62900,0.0,1.0
2002-11-08,10.39,10.69,10.33,10.45,75900,10.39,10.69,10.33,10.45,75900,0.0,1.0
2002-11-11,10.56,10.82,10.46,10.55,125700,10.56,10.82,10.46,10.55,125700,0.0,1.0
2002-11-12,10.37,10.85,9.79,10.78,211800,10.37,10.85,9.79,10.78,211800,0.0,1.0
2002-11-13,10.25,10.59,10.16,10.16,96100,10.25,10.59,10.16,10.16,96100,0.0,1.0
2002-11-14,10.18,10.5,9.85,10.21,182600,10.18,10.5,9.85,10.21,182600,0.0,1.0
2002-11-15,10.14,10.31,9.84,9.84,92800,10.14,10.31,9.84,9.84,92800,0.0,1.0
2002-11-18,10.02,10.14,9.9,10.0,166700,10.02,10.14,9.9,10.0,166700,0.0,1.0
2002-11-19,9.9,10.04,9.841,10.02,187700,9.9,10.04,9.841,10.02,187700,0.0,1.0
2002-11-20,9.87,10.02,9.79,9.95,145400,9.87,10.02,9.79,9.95,145400,0.0,1.0
2002-11-21,9.77,10.02,9.7,9.82,137000,9.77,10.02,9.7,9.82,137000,0.0,1.0
2002-11-22,9.45,9.84,9.0,9.77,338900,9.45,9.84,9.0,9.77,338900,0.0,1.0
2002-11-25,9.34,9.6,9.15,9.58,186500,9.34,9.6,9.15,9.58,186500,0.0,1.0
2002-11-26,9.4,9.45,9.1,9.34,197400,9.4,9.45,9.1,9.34,197400,0.0,1.0
2002-11-27,9.62,9.69,9.3,9.3,165800,9.62,9.69,9.3,9.3,165800,0.0,1.0
2002-11-29,10.16,10.35,9.81,10.08,259400,10.16,10.35,9.81,10.08,259400,0.0,1.0
2002-12-02,10.6,10.8,10.53,10.72,269400,10.6,10.8,10.53,10.72,269400,0.0,1.0
2002-12-03,10.59,10.85,10.57,10.7,215500,10.59,10.85,10.57,10.7,215500,0.0,1.0
2002-12-04,10.62,10.82,10.41,10.8,131400,10.62,10.82,10.41,10.8,131400,0.0,1.0
2002-12-05,10.3,10.73,10.3,10.73,57900,10.3,10.73,10.3,10.73,57900,0.0,1.0
2002-12-06,10.6,10.8,10.23,10.5,157000,10.6,10.8,10.23,10.5,157000,0.0,1.0
2002-12-09,10.61,10.9,10.6,10.8,164600,10.61,10.9,10.6,10.8,164600,0.0,1.0
2002-12-10,10.65,10.73,10.21,10.45,118800,10.65,10.73,10.21,10.45,118800,0.0,1.0
2002-12-11,10.6,10.69,10.39,10.65,49900,10.6,10.69,10.39,10.65,49900,0.0,1.0
2002-12-12,10.56,10.84,10.35,10.6,125600,10.56,10.84,10.35,10.6,125600,0.0,1.0
2002-12-13,10.62,10.76,10.43,10.76,128600,10.62,10.76,10.43,10.76,128600,0.0,1.0
2002-12-16,11.05,11.14,10.62,10.73,184800,11.05,11.14,10.62,10.73,184800,0.0,1.0
2002-12-17,11.25,11.49,10.96,11.01,175300,11.25,11.49,10.96,11.01,175300,0.0,1.0
2002-12-18,11.15,11.48,11.05,11.41,162300,11.15,11.48,11.05,11.41,162300,0.0,1.0
2002-12-19,11.45,11.6,11.02,11.02,169300,11.45,11.6,11.02,11.02,169300,0.0,1.0
2002-12-20,11.59,11.75,11.4,11.62,139200,11.59,11.75,11.4,11.62,139200,0.0,1.0
2002-12-23,11.56,11.75,11.51,11.7,168700,11.56,11.75,11.51,11.7,168700,0.0,1.0
2002-12-24,11.54,11.67,11.32,11.53,98300,11.54,11.67,11.32,11.53,98300,0.0,1.0
2002-12-26,11.65,11.76,11.26,11.26,86800,11.65,11.76,11.26,11.26,86800,0.0,1.0
2002-12-27,11.31,11.66,11.05,11.66,118300,11.31,11.66,11.05,11.66,118300,0.0,1.0
2002-12-30,11.14,11.42,11.02,11.4,107000,11.14,11.42,11.02,11.4,107000,0.0,1.0
2002-12-31,11.64,11.75,11.01,11.23,209000,11.64,11.75,11.01,11.23,209000,0.0,1.0
2003-01-02,11.9,11.9,11.37,11.46,102600,11.9,11.9,11.37,11.46,102600,0.0,1.0
2003-01-03,11.67,11.95,11.64,11.69,143700,11.67,11.95,11.64,11.69,143700,0.0,1.0
2003-01-06,11.68,12.1,11.45,12.0,556600,11.68,12.1,11.45,12.0,556600,0.0,1.0
2003-01-07,11.84,11.9,11.58,11.75,193300,11.84,11.9,11.58,11.75,193300,0.0,1.0
2003-01-08,11.75,11.94,11.69,11.9,190000,11.75,11.94,11.69,11.9,190000,0.0,1.0
2003-01-09,13.87,14.05,12.75,12.99,1173200,13.87,14.05,12.75,12.99,1173200,0.0,1.0
2003-01-10,13.8,13.89,13.57,13.58,242500,13.8,13.89,13.57,13.58,242500,0.0,1.0
2003-01-13,14.35,14.5,13.79,13.79,312900,14.35,14.5,13.79,13.79,312900,0.0,1.0
2003-01-14,14.15,14.315,13.75,14.3,208600,14.15,14.315,13.75,14.3,208600,0.0,1.0
2003-01-15,14.4,14.58,13.75,14.08,275200,14.4,14.58,13.75,14.08,275200,0.0,1.0
2003-01-16,14.28,14.34,14.1,14.14,138300,14.28,14.34,14.1,14.14,138300,0.0,1.0
2003-01-17,14.17,14.22,13.81,13.81,104800,14.17,14.22,13.81,13.81,104800,0.0,1.0
2003-01-21,13.52,14.15,13.43,14.15,241900,13.52,14.15,13.43,14.15,241900,0.0,1.0
2003-01-22,13.38,13.5,12.94,13.4,283100,13.38,13.5,12.94,13.4,283100,0.0,1.0
2003-01-23,13.9,14.04,13.13,13.3,258000,13.9,14.04,13.13,13.3,258000,0.0,1.0
2003-01-24,13.65,14.03,13.25,14.0,258600,13.65,14.03,13.25,14.0,258600,0.0,1.0
2003-01-27,13.06,13.85,12.75,13.85,305300,13.06,13.85,12.75,13.85,305300,0.0,1.0
2003-01-28,12.89,13.16,12.89,12.99,68100,12.89,13.16,12.89,12.99,68100,0.0,1.0
2003-01-29,12.89,13.16,12.89,12.99,225200,12.89,13.16,12.89,12.99,225200,0.0,1.0
2003-01-30,13.07,13.47,12.9,13.2,61300,13.07,13.47,12.9,13.2,61300,0.0,1.0
2003-01-31,12.92,13.22,12.7,12.7,92200,12.92,13.22,12.7,12.7,92200,0.0,1.0
2003-02-03,12.77,13.24,12.75,12.79,140500,12.77,13.24,12.75,12.79,140500,0.0,1.0
2003-02-04,13.0,13.2,12.7,12.77,193900,13.0,13.2,12.7,12.77,193900,0.0,1.0
2003-02-05,12.9,13.4,12.9,13.05,115400,12.9,13.4,12.9,13.05,115400,0.0,1.0
2003-02-06,13.02,13.19,12.7,12.75,103500,13.02,13.19,12.7,12.75,103500,0.0,1.0
2003-02-07,12.78,13.25,12.78,13.0,168300,12.78,13.25,12.78,13.0,168300,0.0,1.0
2003-02-10,13.14,13.37,12.71,13.3,186500,13.14,13.37,12.71,13.3,186500,0.0,1.0
2003-02-11,13.2,13.46,13.2,13.25,83800,13.2,13.46,13.2,13.25,83800,0.0,1.0
2003-02-12,13.1,13.35,12.94,13.35,66800,13.1,13.35,12.94,13.35,66800,0.0,1.0
2003-02-13,12.85,13.29,12.85,13.28,85100,12.85,13.29,12.85,13.28,85100,0.0,1.0
2003-02-14,13.15,13.18,12.9,13.18,132700,13.15,13.18,12.9,13.18,132700,0.0,1.0
2003-02-18,13.3,13.4,12.77,12.8,90200,13.3,13.4,12.77,12.8,90200,0.0,1.0
2003-02-19,13.25,13.4,13.06,13.27,67300,13.25,13.4,13.06,13.27,67300,0.0,1.0
2003-02-20,13.16,13.29,12.9,13.15,230900,13.16,13.29,12.9,13.15,230900,0.0,1.0
2003-02-21,13.25,13.41,13.1,13.25,66100,13.25,13.41,13.1,13.25,66100,0.0,1.0
2003-02-24,13.13,13.4,13.05,13.4,99800,13.13,13.4,13.05,13.4,99800,0.0,1.0
2003-02-25,13.02,13.1,12.85,13.05,58800,13.02,13.1,12.85,13.05,58800,0.0,1.0
2003-02-26,13.11,13.3,12.87,12.87,96900,13.11,13.3,12.87,12.87,96900,0.0,1.0
2003-02-27,13.24,13.3,13.11,13.21,89200,13.24,13.3,13.11,13.21,89200,0.0,1.0
2003-02-28,13.09,13.35,12.9,13.23,58400,13.09,13.35,12.9,13.23,58400,0.0,1.0
2003-03-03,13.21,13.21,12.9,13.14,77000,13.21,13.21,12.9,13.14,77000,0.0,1.0
2003-03-04,12.83,13.14,12.7,13.03,86200,12.83,13.14,12.7,13.03,86200,0.0,1.0
2003-03-05,12.79,12.99,12.67,12.82,61600,12.79,12.99,12.67,12.82,61600,0.0,1.0
2003-03-06,12.76,13.0,12.67,12.75,64800,12.76,13.0,12.67,12.75,64800,0.0,1.0
2003-03-07,12.44,12.75,12.15,12.75,150900,12.44,12.75,12.15,12.75,150900,0.0,1.0
2003-03-10,12.1,12.36,12.0,12.1,104500,12.1,12.36,12.0,12.1,104500,0.0,1.0
2003-03-11,12.09,12.34,11.82,12.01,117400,12.09,12.34,11.82,12.01,117400,0.0,1.0
2003-03-12,12.38,12.38,11.8,11.99,56800,12.38,12.38,11.8,11.99,56800,0.0,1.0
2003-03-13,13.01,13.25,12.23,12.4,83900,13.01,13.25,12.23,12.4,83900,0.0,1.0
2003-03-14,12.83,13.01,12.5,13.0,78100,12.83,13.01,12.5,13.0,78100,0.0,1.0
2003-03-17,13.09,13.15,12.45,12.51,59800,13.09,13.15,12.45,12.51,59800,0.0,1.0
2003-03-18,13.24,13.25,12.9,13.09,67800,13.24,13.25,12.9,13.09,67800,0.0,1.0
2003-03-19,13.11,13.16,12.91,13.06,54400,13.11,13.16,12.91,13.06,54400,0.0,1.0
2003-03-20,12.99,13.14,12.72,12.99,75200,12.99,13.14,12.72,12.99,75200,0.0,1.0
2003-03-21,13.14,13.16,12.72,12.72,44400,13.14,13.16,12.72,12.72,44400,0.0,1.0
2003-03-24,13.13,13.18,12.78,13.18,40900,13.13,13.18,12.78,13.18,40900,0.0,1.0
2003-03-25,13.01,13.14,12.81,12.9,50000,13.01,13.14,12.81,12.9,50000,0.0,1.0
2003-03-26,12.93,13.08,12.85,13.08,15000,12.93,13.08,12.85,13.08,15000,0.0,1.0
2003-03-27,12.95,12.95,12.77,12.87,28100,12.95,12.95,12.77,12.87,28100,0.0,1.0
2003-03-28,13.0,13.1,12.78,12.78,69400,13.0,13.1,12.78,12.78,69400,0.0,1.0
2003-03-31,13.1,13.15,12.88,12.99,97000,13.1,13.15,12.88,12.99,97000,0.0,1.0
2003-04-01,13.43,13.5,13.06,13.2,87900,13.43,13.5,13.06,13.2,87900,0.0,1.0
2003-04-02,13.7,13.85,13.48,13.71,113400,13.7,13.85,13.48,13.71,113400,0.0,1.0
2003-04-03,13.77,13.87,13.56,13.85,65300,13.77,13.87,13.56,13.85,65300,0.0,1.0
2003-04-04,13.8,13.9,13.56,13.8,116600,13.8,13.9,13.56,13.8,116600,0.0,1.0
2003-04-07,13.73,14.16,13.73,14.16,90700,13.73,14.16,13.73,14.16,90700,0.0,1.0
2003-04-08,13.63,14.05,13.55,14.05,65700,13.63,14.05,13.55,14.05,65700,0.0,1.0
2003-04-09,13.64,13.9,13.4,13.86,47900,13.64,13.9,13.4,13.86,47900,0.0,1.0
2003-04-10,13.7,13.9,13.5,13.9,34100,13.7,13.9,13.5,13.9,34100,0.0,1.0
2003-04-11,13.8,13.9,13.63,13.9,67500,13.8,13.9,13.63,13.9,67500,0.0,1.0
2003-04-14,13.99,14.0,13.75,13.76,80500,13.99,14.0,13.75,13.76,80500,0.0,1.0
2003-04-15,14.1,14.3,13.99,14.15,81700,14.1,14.3,13.99,14.15,81700,0.0,1.0
2003-04-16,14.03,14.29,13.99,14.1,100600,14.03,14.29,13.99,14.1,100600,0.0,1.0
2003-04-17,13.98,14.04,13.78,13.78,90300,13.98,14.04,13.78,13.78,90300,0.0,1.0
2003-04-21,13.92,14.09,13.9,13.96,79900,13.92,14.09,13.9,13.96,79900,0.0,1.0
2003-04-22,13.82,14.0,13.77,13.94,47600,13.82,14.0,13.77,13.94,47600,0.0,1.0
2003-04-23,14.05,14.08,13.75,13.75,124700,14.05,14.08,13.75,13.75,124700,0.0,1.0
2003-04-24,13.78,14.1,13.78,14.06,81900,13.78,14.1,13.78,14.06,81900,0.0,1.0
2003-04-25,13.9,14.11,13.62,13.86,73500,13.9,14.11,13.62,13.86,73500,0.0,1.0
2003-04-28,13.7,14.09,13.54,14.01,98900,13.7,14.09,13.54,14.01,98900,0.0,1.0
2003-04-29,14.21,14.3,13.63,13.87,132300,14.21,14.3,13.63,13.87,132300,0.0,1.0
2003-04-30,14.15,14.24,13.89,14.1,46300,14.15,14.24,13.89,14.1,46300,0.0,1.0
2003-05-01,14.33,14.9,14.22,14.36,238400,14.33,14.9,14.22,14.36,238400,0.0,1.0
2003-05-02,14.61,14.8,14.14,14.42,71200,14.61,14.8,14.14,14.42,71200,0.0,1.0
2003-05-05,14.76,15.0,14.64,14.96,172400,14.76,15.0,14.64,14.96,172400,0.0,1.0
2003-05-06,14.99,15.001,14.76,14.98,118200,14.99,15.001,14.76,14.98,118200,0.0,1.0
2003-05-07,14.99,15.0,14.75,15.0,115400,14.99,15.0,14.75,15.0,115400,0.0,1.0
2003-05-08,15.01,15.2,14.8,15.15,118100,15.01,15.2,14.8,15.15,118100,0.0,1.0
2003-05-09,15.37,15.45,14.88,15.0,160000,15.37,15.45,14.88,15.0,160000,0.0,1.0
2003-05-12,15.62,15.87,15.15,15.44,222600,15.62,15.87,15.15,15.44,222600,0.0,1.0
2003-05-13,16.01,16.5,15.72,16.1,631400,16.01,16.5,15.72,16.1,631400,0.0,1.0
2003-05-14,15.26,15.85,15.15,15.8,282300,15.26,15.85,15.15,15.8,282300,0.0,1.0
2003-05-15,15.1,15.42,14.75,15.2,225400,15.1,15.42,14.75,15.2,225400,0.0,1.0
2003-05-16,15.79,15.79,14.96,14.96,166700,15.79,15.79,14.96,14.96,166700,0.0,1.0
2003-05-19,14.8,15.4,14.75,14.89,200600,14.8,15.4,14.75,14.89,200600,0.0,1.0
2003-05-20,14.63,15.14,14.3,15.14,211600,14.63,15.14,14.3,15.14,211600,0.0,1.0
2003-05-21,14.53,14.63,14.1,14.21,200100,14.53,14.63,14.1,14.21,200100,0.0,1.0
2003-05-22,14.89,15.1,14.12,14.22,141300,14.89,15.1,14.12,14.22,141300,0.0,1.0
2003-05-23,14.67,14.74,14.25,14.58,109400,14.67,14.74,14.25,14.58,109400,0.0,1.0
2003-05-27,14.85,14.86,14.15,14.15,165600,14.85,14.86,14.15,14.15,165600,0.0,1.0
2003-05-28,14.88,15.06,14.34,14.34,100100,14.88,15.06,14.34,14.34,100100,0.0,1.0
2003-05-29,14.99,15.06,14.76,14.76,104000,14.99,15.06,14.76,14.76,104000,0.0,1.0
2003-05-30,15.06,15.13,14.74,15.1,176300,15.06,15.13,14.74,15.1,176300,0.0,1.0
2003-06-02,15.18,15.3,15.05,15.25,114800,15.18,15.3,15.05,15.25,114800,0.0,1.0
2003-06-03,15.01,15.34,14.92,15.34,139800,15.01,15.34,14.92,15.34,139800,0.0,1.0
2003-06-04,14.88,15.25,14.87,15.09,150200,14.88,15.25,14.87,15.09,150200,0.0,1.0
2003-06-05,14.84,15.12,14.65,15.0,151700,14.84,15.12,14.65,15.0,151700,0.0,1.0
2003-06-06,15.0,15.08,14.57,14.66,230000,15.0,15.08,14.57,14.66,230000,0.0,1.0
2003-06-09,15.05,15.28,14.95,15.23,124000,15.05,15.28,14.95,15.23,124000,0.0,1.0
2003-06-10,15.32,15.37,14.95,15.22,87000,15.32,15.37,14.95,15.22,87000,0.0,1.0
2003-06-11,15.65,15.7,15.04,15.04,181000,15.65,15.7,15.04,15.04,181000,0.0,1.0
2003-06-12,15.56,15.68,15.48,15.68,72300,15.56,15.68,15.48,15.68,72300,0.0,1.0
2003-06-13,15.16,16.0,15.15,15.72,129600,15.16,16.0,15.15,15.72,129600,0.0,1.0
2003-06-16,16.21,16.25,15.21,15.25,179100,16.21,16.25,15.21,15.25,179100,0.0,1.0
2003-06-17,15.87,16.4,15.85,16.4,180500,15.87,16.4,15.85,16.4,180500,0.0,1.0
2003-06-18,16.1,16.29,15.8,16.0,292800,16.1,16.29,15.8,16.0,292800,0.0,1.0
2003-06-19,15.46,16.05,15.46,16.05,139100,15.46,16.05,15.46,16.05,139100,0.0,1.0
2003-06-20,15.39,15.79,15.2,15.79,127600,15.39,15.79,15.2,15.79,127600,0.0,1.0
2003-06-23,15.22,15.6,15.08,15.28,86900,15.22,15.6,15.08,15.28,86900,0.0,1.0
2003-06-24,15.26,15.56,15.18,15.5,105100,15.26,15.56,15.18,15.5,105100,0.0,1.0
2003-06-25,15.42,15.64,15.18,15.18,79300,15.42,15.64,15.18,15.18,79300,0.0,1.0
2003-06-26,15.57,15.6,15.25,15.55,41100,15.57,15.6,15.25,15.55,41100,0.0,1.0
2003-06-27,15.37,15.6,15.16,15.55,76000,15.37,15.6,15.16,15.55,76000,0.0,1.0
2003-06-30,15.16,15.75,15.145,15.19,91600,15.16,15.75,15.145,15.19,91600,0.0,1.0
2003-07-01,14.91,15.59,14.9,15.2,142600,14.91,15.59,14.9,15.2,142600,0.0,1.0
2003-07-02,14.89,15.05,14.85,15.05,135600,14.89,15.05,14.85,15.05,135600,0.0,1.0
2003-07-03,14.74,15.01,14.45,14.75,164100,14.74,15.01,14.45,14.75,164100,0.0,1.0
2003-07-07,14.67,15.0,14.63,14.95,229900,14.67,15.0,14.63,14.95,229900,0.0,1.0
2003-07-08,15.42,15.5,14.67,14.78,457100,15.42,15.5,14.67,14.78,457100,0.0,1.0
2003-07-09,18.65,19.65,18.15,18.65,2716600,18.65,19.65,18.15,18.65,2716600,0.0,1.0
2003-07-10,19.11,19.47,18.5,18.85,653900,19.11,19.47,18.5,18.85,653900,0.0,1.0
2003-07-11,19.19,19.45,18.78,19.38,372800,19.19,19.45,18.78,19.38,372800,0.0,1.0
2003-07-14,19.5,19.5,19.0,19.2,345100,19.5,19.5,19.0,19.2,345100,0.0,1.0
2003-07-15,19.65,19.705,19.12,19.12,339700,19.65,19.705,19.12,19.12,339700,0.0,1.0
2003-07-16,19.57,19.89,19.41,19.89,236900,19.57,19.89,19.41,19.89,236900,0.0,1.0
2003-07-17,18.47,19.61,18.29,19.49,309000,18.47,19.61,18.29,19.49,309000,0.0,1.0
2003-07-18,18.112,18.7,16.97,18.45,388800,18.112,18.7,16.97,18.45,388800,0.0,1.0
2003-07-21,18.41,19.0,17.65,18.4,256200,18.41,19.0,17.65,18.4,256200,0.0,1.0
2003-07-22,18.86,18.96,18.07,18.37,781000,18.86,18.96,18.07,18.37,781000,0.0,1.0
2003-07-23,19.18,19.184,18.7,18.99,256100,19.18,19.184,18.7,18.99,256100,0.0,1.0
2003-07-24,19.35,19.35,18.739,19.23,542100,19.35,19.35,18.739,19.23,542100,0.0,1.0
2003-07-25,19.4,19.49,19.02,19.3,290000,19.4,19.49,19.02,19.3,290000,0.0,1.0
2003-07-28,19.68,20.0,19.27,19.46,331200,19.68,20.0,19.27,19.46,331200,0.0,1.0
2003-07-29,19.47,19.95,19.12,19.42,418200,19.47,19.95,19.12,19.42,418200,0.0,1.0
2003-07-30,18.73,19.74,18.5,19.7,196500,18.73,19.74,18.5,19.7,196500,0.0,1.0
2003-07-31,18.3,19.4,18.03,19.37,346500,18.3,19.4,18.03,19.37,346500,0.0,1.0
2003-08-01,17.94,18.44,17.75,18.0,331100,17.94,18.44,17.75,18.0,331100,0.0,1.0
2003-08-04,17.4,18.01,17.0,17.9,372300,17.4,18.01,17.0,17.9,372300,0.0,1.0
2003-08-05,17.68,18.65,17.3,17.3,424200,17.68,18.65,17.3,17.3,424200,0.0,1.0
2003-08-06,18.36,18.66,17.63,18.24,422400,18.36,18.66,17.63,18.24,422400,0.0,1.0
2003-08-07,19.61,19.82,18.36,18.36,1228100,19.61,19.82,18.36,18.36,1228100,0.0,1.0
2003-08-08,21.03,21.12,19.097,19.95,1825900,21.03,21.12,19.097,19.95,1825900,0.0,1.0
2003-08-11,20.65,21.82,20.4,21.48,815400,20.65,21.82,20.4,21.48,815400,0.0,1.0
2003-08-12,21.19,21.5,20.4,20.48,576800,21.19,21.5,20.4,20.48,576800,0.0,1.0
2003-08-13,21.209,21.6,21.08,21.6,356100,21.209,21.6,21.08,21.6,356100,0.0,1.0
2003-08-14,21.67,21.76,20.9,21.05,283700,21.67,21.76,20.9,21.05,283700,0.0,1.0
2003-08-15,21.49,21.7,21.38,21.7,119300,21.49,21.7,21.38,21.7,119300,0.0,1.0
2003-08-18,21.6,21.83,21.46,21.5,270100,21.6,21.83,21.46,21.5,270100,0.0,1.0
2003-08-19,21.69,21.97,21.541,21.79,312400,21.69,21.97,21.541,21.79,312400,0.0,1.0
2003-08-20,21.411,22.0,21.26,21.99,224700,21.411,22.0,21.26,21.99,224700,0.0,1.0
2003-08-21,21.45,21.79,21.4,21.4,193000,21.45,21.79,21.4,21.4,193000,0.0,1.0
2003-08-22,21.5,21.66,20.75,21.55,245200,21.5,21.66,20.75,21.55,245200,0.0,1.0
2003-08-25,21.17,21.5,20.9,21.33,172100,21.17,21.5,20.9,21.33,172100,0.0,1.0
2003-08-26,21.25,21.5,20.42,20.49,251500,21.25,21.5,20.42,20.49,251500,0.0,1.0
2003-08-27,21.25,21.43,21.19,21.43,94600,21.25,21.43,21.19,21.43,94600,0.0,1.0
2003-08-28,21.19,21.26,20.95,21.26,149300,21.19,21.26,20.95,21.26,149300,0.0,1.0
2003-08-29,21.699,21.85,21.08,21.15,268000,21.699,21.85,21.08,21.15,268000,0.0,1.0
2003-09-02,24.0,24.7,22.49,22.5,1738900,24.0,24.7,22.49,22.5,1738900,0.0,1.0
2003-09-03,25.46,25.5,24.29,24.45,643400,25.46,25.5,24.29,24.45,643400,0.0,1.0
2003-09-04,26.22,27.2,24.8,25.4,899900,26.22,27.2,24.8,25.4,899900,0.0,1.0
2003-09-05,25.44,26.53,25.41,25.85,568900,25.44,26.53,25.41,25.85,568900,0.0,1.0
2003-09-08,25.57,25.7,24.52,25.53,380600,25.57,25.7,24.52,25.53,380600,0.0,1.0
2003-09-09,25.15,25.68,25.03,25.481,253200,25.15,25.68,25.03,25.481,253200,0.0,1.0
2003-09-10,24.8,25.13,24.7,24.7,145200,24.8,25.13,24.7,24.7,145200,0.0,1.0
2003-09-11,24.64,25.08,24.2,24.5,236200,24.64,25.08,24.2,24.5,236200,0.0,1.0
2003-09-12,24.3,24.9,24.28,24.55,193700,24.3,24.9,24.28,24.55,193700,0.0,1.0
2003-09-15,24.07,24.31,23.17,24.0,411400,24.07,24.31,23.17,24.0,411400,0.0,1.0
2003-09-16,23.84,24.2,23.73,24.14,260100,23.84,24.2,23.73,24.14,260100,0.0,1.0
2003-09-17,25.0,25.94,23.53,23.61,582500,25.0,25.94,23.53,23.61,582500,0.0,1.0
2003-09-18,24.89,25.6,24.515,25.04,268900,24.89,25.6,24.515,25.04,268900,0.0,1.0
2003-09-19,25.252,25.43,24.66,24.66,167100,25.252,25.43,24.66,24.66,167100,0.0,1.0
2003-09-22,25.38,25.79,24.6,24.65,336000,25.38,25.79,24.6,24.65,336000,0.0,1.0
2003-09-23,25.77,25.95,25.34,25.6,252900,25.77,25.95,25.34,25.6,252900,0.0,1.0
2003-09-24,25.09,26.57,25.05,25.89,200500,25.09,26.57,25.05,25.89,200500,0.0,1.0
2003-09-25,24.75,25.38,24.62,24.94,297700,24.75,25.38,24.62,24.94,297700,0.0,1.0
2003-09-26,24.567,25.0,24.28,24.39,243600,24.567,25.0,24.28,24.39,243600,0.0,1.0
2003-09-29,23.5,25.2,21.8,24.4,690100,23.5,25.2,21.8,24.4,690100,0.0,1.0
2003-09-30,24.33,24.4,23.41,23.6,540000,24.33,24.4,23.41,23.6,540000,0.0,1.0
2003-10-01,25.11,25.11,24.05,24.73,426700,25.11,25.11,24.05,24.73,426700,0.0,1.0
2003-10-02,22.83,26.375,21.45,25.99,6544900,22.83,26.375,21.45,25.99,6544900,0.0,1.0
2003-10-03,22.5,23.39,22.1,23.04,2256400,22.5,23.39,22.1,23.04,2256400,0.0,1.0
2003-10-06,23.9,24.0,22.5,22.5,791500,23.9,24.0,22.5,22.5,791500,0.0,1.0
2003-10-07,23.77,24.0,23.51,23.55,616800,23.77,24.0,23.51,23.55,616800,0.0,1.0
2003-10-08,23.55,23.93,23.51,23.79,290400,23.55,23.93,23.51,23.79,290400,0.0,1.0
2003-10-09,23.301,24.0,23.23,24.0,270800,23.301,24.0,23.23,24.0,270800,0.0,1.0
2003-10-10,23.35,23.57,23.0,23.4,494800,23.35,23.57,23.0,23.4,494800,0.0,1.0
2003-10-13,23.45,23.69,23.04,23.69,333500,23.45,23.69,23.04,23.69,333500,0.0,1.0
2003-10-14,23.21,23.51,22.88,23.51,358400,23.21,23.51,22.88,23.51,358400,0.0,1.0
2003-10-15,22.6,23.25,22.45,23.25,248900,22.6,23.25,22.45,23.25,248900,0.0,1.0
2003-10-16,22.5,22.65,22.31,22.65,158900,22.5,22.65,22.31,22.65,158900,0.0,1.0
2003-10-17,22.1,22.5,22.1,22.3,167200,22.1,22.5,22.1,22.3,167200,0.0,1.0
2003-10-20,21.821,22.254,21.53,22.05,444200,21.821,22.254,21.53,22.05,444200,0.0,1.0
2003-10-21,22.0,22.03,21.59,21.69,223300,22.0,22.03,21.59,21.69,223300,0.0,1.0
2003-10-22,21.71,21.99,21.65,21.93,228300,21.71,21.99,21.65,21.93,228300,0.0,1.0
2003-10-23,21.47,21.78,20.07,21.62,425200,21.47,21.78,20.07,21.62,425200,0.0,1.0
2003-10-24,20.78,21.63,20.77,21.31,174800,20.78,21.63,20.77,21.31,174800,0.0,1.0
2003-10-27,19.7,20.4,19.29,19.49,787300,19.7,20.4,19.29,19.49,787300,0.0,1.0
2003-10-28,20.72,20.82,19.55,19.63,640500,20.72,20.82,19.55,19.63,640500,0.0,1.0
2003-10-29,20.61,20.85,20.5,20.72,191600,20.61,20.85,20.5,20.72,191600,0.0,1.0
2003-10-30,21.6,21.73,20.6,20.84,455000,21.6,21.73,20.6,20.84,455000,0.0,1.0
2003-10-31,22.44,22.45,21.66,21.66,596700,22.44,22.45,21.66,21.66,596700,0.0,1.0
2003-11-03,22.29,23.25,22.0,22.99,519900,22.29,23.25,22.0,22.99,519900,0.0,1.0
2003-11-04,22.43,23.05,22.04,22.93,399600,22.43,23.05,22.04,22.93,399600,0.0,1.0
2003-11-05,22.3,22.7,22.1,22.5,223100,22.3,22.7,22.1,22.5,223100,0.0,1.0
2003-11-06,22.2,22.82,22.13,22.82,219700,22.2,22.82,22.13,22.82,219700,0.0,1.0
2003-11-07,22.02,22.4,22.0,22.4,150900,22.02,22.4,22.0,22.4,150900,0.0,1.0
2003-11-10,21.76,22.489,21.75,22.42,177200,21.76,22.489,21.75,22.42,177200,0.0,1.0
2003-11-11,21.03,22.12,21.0,22.12,220100,21.03,22.12,21.0,22.12,220100,0.0,1.0
2003-11-12,22.01,22.02,21.15,21.15,240000,22.01,22.02,21.15,21.15,240000,0.0,1.0
2003-11-13,22.59,22.63,21.72,22.08,247000,22.59,22.63,21.72,22.08,247000,0.0,1.0
2003-11-14,22.7,22.84,22.31,22.72,316400,22.7,22.84,22.31,22.72,316400,0.0,1.0
2003-11-17,21.969,22.84,21.8,22.84,206000,21.969,22.84,21.8,22.84,206000,0.0,1.0
2003-11-18,21.86,22.28,21.8,22.28,167800,21.86,22.28,21.8,22.28,167800,0.0,1.0
2003-11-19,22.05,22.27,21.86,21.95,86400,22.05,22.27,21.86,21.95,86400,0.0,1.0
2003-11-20,21.88,22.15,21.781,22.09,123200,21.88,22.15,21.781,22.09,123200,0.0,1.0
2003-11-21,21.98,22.1,21.88,22.05,96000,21.98,22.1,21.88,22.05,96000,0.0,1.0
2003-11-24,22.22,22.3,22.05,22.28,106700,22.22,22.3,22.05,22.28,106700,0.0,1.0
2003-11-25,22.85,23.15,22.11,22.11,223900,22.85,23.15,22.11,22.11,223900,0.0,1.0
2003-11-26,22.63,22.99,22.48,22.95,170000,22.63,22.99,22.48,22.95,170000,0.0,1.0
2003-11-28,22.65,23.1,22.52,23.1,55900,22.65,23.1,22.52,23.1,55900,0.0,1.0
2003-12-01,23.4,23.7,23.05,23.22,306400,23.4,23.7,23.05,23.22,306400,0.0,1.0
2003-12-02,22.92,23.44,22.76,23.44,160400,22.92,23.44,22.76,23.44,160400,0.0,1.0
2003-12-03,22.95,23.4,22.81,22.81,111200,22.95,23.4,22.81,22.81,111200,0.0,1.0
2003-12-04,22.99,23.32,22.82,23.32,144700,22.99,23.32,22.82,23.32,144700,0.0,1.0
2003-12-05,22.74,23.13,22.5,23.03,155300,22.74,23.13,22.5,23.03,155300,0.0,1.0
2003-12-08,22.57,23.3,22.25,22.59,200600,22.57,23.3,22.25,22.59,200600,0.0,1.0
2003-12-09,23.2,23.72,22.831,23.38,239600,23.2,23.72,22.831,23.38,239600,0.0,1.0
2003-12-10,22.28,23.7,22.22,23.7,162500,22.28,23.7,22.22,23.7,162500,0.0,1.0
2003-12-11,22.87,22.89,21.63,22.2,187400,22.87,22.89,21.63,22.2,187400,0.0,1.0
2003-12-12,22.93,23.35,22.58,22.58,109700,22.93,23.35,22.58,22.58,109700,0.0,1.0
2003-12-15,22.67,23.69,22.324,23.58,234300,22.67,23.69,22.324,23.58,234300,0.0,1.0
2003-12-16,22.56,22.85,22.04,22.85,129800,22.56,22.85,22.04,22.85,129800,0.0,1.0
2003-12-17,22.56,22.94,22.43,22.92,108000,22.56,22.94,22.43,22.92,108000,0.0,1.0
2003-12-18,22.56,23.14,22.19,22.19,100000,22.56,23.14,22.19,22.19,100000,0.0,1.0
2003-12-19,22.52,22.84,22.39,22.58,207500,22.52,22.84,22.39,22.58,207500,0.0,1.0
2003-12-22,23.1,23.22,22.54,22.97,108700,23.1,23.22,22.54,22.97,108700,0.0,1.0
2003-12-23,23.29,23.35,23.1,23.11,77500,23.29,23.35,23.1,23.11,77500,0.0,1.0
2003-12-24,23.4,23.55,23.01,23.29,66200,23.4,23.55,23.01,23.29,66200,0.0,1.0
2003-12-26,22.89,23.62,22.52,23.09,112500,22.89,23.62,22.52,23.09,112500,0.0,1.0
2003-12-29,22.98,23.33,22.52,22.52,328500,22.98,23.33,22.52,22.52,328500,0.0,1.0
2003-12-30,23.04,23.45,22.9,22.9,252400,23.04,23.45,22.9,22.9,252400,0.0,1.0
2003-12-31,23.14,23.4,22.77,22.77,136600,23.14,23.4,22.77,22.77,136600,0.0,1.0
2004-01-02,23.05,23.46,22.72,22.74,201200,23.05,23.46,22.72,22.74,201200,0.0,1.0
2004-01-05,23.75,23.75,22.76,22.89,253000,23.75,23.75,22.76,22.89,253000,0.0,1.0
2004-01-06,23.69,23.9,23.14,23.75,285100,23.69,23.9,23.14,23.75,285100,0.0,1.0
2004-01-07,24.801,24.85,23.55,23.55,342300,24.801,24.85,23.55,23.55,342300,0.0,1.0
2004-01-08,24.02,24.87,23.9,24.85,246500,24.02,24.87,23.9,24.85,246500,0.0,1.0
2004-01-09,24.37,24.37,23.9,23.99,192400,24.37,24.37,23.9,23.99,192400,0.0,1.0
2004-01-12,25.18,25.53,24.07,24.07,472600,25.18,25.53,24.07,24.07,472600,0.0,1.0
2004-01-13,28.65,30.13,28.389,28.85,4671400,28.65,30.13,28.389,28.85,4671400,0.0,1.0
2004-01-14,28.15,28.88,27.56,28.75,688900,28.15,28.88,27.56,28.75,688900,0.0,1.0
2004-01-15,27.41,28.39,27.0,28.39,494800,27.41,28.39,27.0,28.39,494800,0.0,1.0
2004-01-16,28.26,28.35,27.27,27.39,530300,28.26,28.35,27.27,27.39,530300,0.0,1.0
2004-01-20,27.73,28.55,27.211,28.02,643100,27.73,28.55,27.211,28.02,643100,0.0,1.0
2004-01-21,27.7,28.011,26.93,26.94,424600,27.7,28.011,26.93,26.94,424600,0.0,1.0
2004-01-22,27.17,27.8,26.88,27.67,863000,27.17,27.8,26.88,27.67,863000,0.0,1.0
2004-01-23,28.71,28.75,27.1,27.43,558000,28.71,28.75,27.1,27.43,558000,0.0,1.0
2004-01-26,29.44,29.5,28.65,28.76,647200,29.44,29.5,28.65,28.76,647200,0.0,1.0
2004-01-27,28.745,29.5,28.62,29.4,262200,28.745,29.5,28.62,29.4,262200,0.0,1.0
2004-01-28,28.68,29.47,28.35,29.11,479600,28.68,29.47,28.35,29.11,479600,0.0,1.0
2004-01-29,28.65,28.99,28.1,28.92,190000,28.65,28.99,28.1,28.92,190000,0.0,1.0
2004-01-30,28.72,28.84,28.33,28.69,178100,28.72,28.84,28.33,28.69,178100,0.0,1.0
2004-02-02,29.7,30.8,29.31,29.52,775200,29.7,30.8,29.31,29.52,775200,0.0,1.0
2004-02-03,29.84,30.0,29.0,29.92,407000,29.84,30.0,29.0,29.92,407000,0.0,1.0
2004-02-04,29.2,30.09,29.05,30.0,141300,29.2,30.09,29.05,30.0,141300,0.0,1.0
2004-02-05,28.91,30.0,28.84,29.91,193700,28.91,30.0,28.84,29.91,193700,0.0,1.0
2004-02-06,29.36,29.6,28.8,28.8,149600,29.36,29.6,28.8,28.8,149600,0.0,1.0
2004-02-09,29.23,29.5,28.91,29.5,300400,29.23,29.5,28.91,29.5,300400,0.0,1.0
2004-02-10,28.734,28.949,26.5,28.56,771800,28.734,28.949,26.5,28.56,771800,0.0,1.0
2004-02-11,28.97,29.151,28.49,28.98,191300,28.97,29.151,28.49,28.98,191300,0.0,1.0
2004-02-12,29.26,29.43,28.57,28.68,382300,29.26,29.43,28.57,28.68,382300,0.0,1.0
2004-02-13,28.469,29.2,28.13,29.2,200900,28.469,29.2,28.13,29.2,200900,0.0,1.0
2004-02-17,29.26,29.46,28.26,28.48,193700,29.26,29.46,28.26,28.48,193700,0.0,1.0
2004-02-18,28.99,29.429,28.68,28.96,162800,28.99,29.429,28.68,28.96,162800,0.0,1.0
2004-02-19,28.37,29.66,28.35,29.54,189000,28.37,29.66,28.35,29.54,189000,0.0,1.0
2004-02-20,28.5,28.53,27.98,28.01,120200,28.5,28.53,27.98,28.01,120200,0.0,1.0
2004-02-23,28.43,29.0,28.0,28.5,90300,28.43,29.0,28.0,28.5,90300,0.0,1.0
2004-02-24,28.11,28.52,28.05,28.5,95200,28.11,28.52,28.05,28.5,95200,0.0,1.0
2004-02-25,28.6,28.84,28.05,28.05,74800,28.6,28.84,28.05,28.05,74800,0.0,1.0
2004-02-26,29.01,29.28,28.599,29.28,127400,29.01,29.28,28.599,29.28,127400,0.0,1.0
2004-02-27,29.13,29.5,28.98,29.36,226900,29.13,29.5,28.98,29.36,226900,0.0,1.0
2004-03-01,31.772,31.99,29.52,29.7,1303300,31.772,31.99,29.52,29.7,1303300,0.0,1.0
2004-03-02,30.0,31.7,29.9,31.56,673600,30.0,31.7,29.9,31.56,673600,0.0,1.0
2004-03-03,29.45,30.47,28.69,30.01,558300,29.45,30.47,28.69,30.01,558300,0.0,1.0
2004-03-04,29.34,29.73,29.314,29.54,182200,29.34,29.73,29.314,29.54,182200,0.0,1.0
2004-03-05,29.82,30.02,29.23,29.3,177200,29.82,30.02,29.23,29.3,177200,0.0,1.0
2004-03-08,29.26,30.25,28.95,29.54,233500,29.26,30.25,28.95,29.54,233500,0.0,1.0
2004-03-09,29.47,29.5,28.71,29.4,326700,29.47,29.5,28.71,29.4,326700,0.0,1.0
2004-03-10,29.16,29.6,28.8,29.44,312300,29.16,29.6,28.8,29.44,312300,0.0,1.0
2004-03-11,28.5,29.21,27.4,28.48,339100,28.5,29.21,27.4,28.48,339100,0.0,1.0
2004-03-12,29.17,29.41,28.72,28.87,162000,29.17,29.41,28.72,28.87,162000,0.0,1.0
2004-03-15,28.49,29.33,28.2,29.33,157900,28.49,29.33,28.2,29.33,157900,0.0,1.0
2004-03-16,28.39,28.84,27.7,28.43,173400,28.39,28.84,27.7,28.43,173400,0.0,1.0
2004-03-17,28.99,29.29,28.05,28.51,91600,28.99,29.29,28.05,28.51,91600,0.0,1.0
2004-03-18,28.83,29.14,28.63,28.63,178400,28.83,29.14,28.63,28.63,178400,0.0,1.0
2004-03-19,28.66,29.0,28.27,28.84,87800,28.66,29.0,28.27,28.84,87800,0.0,1.0
2004-03-22,28.69,29.15,28.47,28.88,359700,28.69,29.15,28.47,28.88,359700,0.0,1.0
2004-03-23,28.04,29.38,27.9,29.18,363900,28.04,29.38,27.9,29.18,363900,0.0,1.0
2004-03-24,28.23,28.5,27.87,28.5,223200,28.23,28.5,27.87,28.5,223200,0.0,1.0
2004-03-25,28.63,28.69,27.92,28.38,156800,28.63,28.69,27.92,28.38,156800,0.0,1.0
2004-03-26,29.07,29.34,28.32,28.61,174700,29.07,29.34,28.32,28.61,174700,0.0,1.0
2004-03-29,29.78,30.82,29.05,29.37,387400,29.78,30.82,29.05,29.37,387400,0.0,1.0
2004-03-30,30.35,30.7,29.78,29.8,149100,30.35,30.7,29.78,29.8,149100,0.0,1.0
2004-03-31,31.01,31.09,30.25,30.65,225900,31.01,31.09,30.25,30.65,225900,0.0,1.0
2004-04-01,30.21,31.25,29.59,31.18,234200,30.21,31.25,29.59,31.18,234200,0.0,1.0
2004-04-02,30.97,31.1,30.08,30.08,172800,30.97,31.1,30.08,30.08,172800,0.0,1.0
2004-04-05,31.33,32.13,31.18,31.96,311200,31.33,32.13,31.18,31.96,311200,0.0,1.0
2004-04-06,31.86,31.97,31.49,31.6,159700,31.86,31.97,31.49,31.6,159700,0.0,1.0
2004-04-07,31.92,31.98,31.51,31.95,143100,31.92,31.98,31.51,31.95,143100,0.0,1.0
2004-04-08,31.75,32.47,31.47,32.15,189300,31.75,32.47,31.47,32.15,189300,0.0,1.0
2004-04-12,31.72,32.27,31.64,32.27,162200,31.72,32.27,31.64,32.27,162200,0.0,1.0
2004-04-13,31.48,32.0,31.25,31.87,98200,31.48,32.0,31.25,31.87,98200,0.0,1.0
2004-04-14,31.74,31.77,31.01,31.48,77100,31.74,31.77,31.01,31.48,77100,0.0,1.0
2004-04-15,31.5,31.87,31.34,31.61,96800,31.5,31.87,31.34,31.61,96800,0.0,1.0
2004-04-16,31.69,31.98,31.2,31.47,70800,31.69,31.98,31.2,31.47,70800,0.0,1.0
2004-04-19,31.77,32.14,31.33,32.06,79300,31.77,32.14,31.33,32.06,79300,0.0,1.0
2004-04-20,31.13,32.08,31.01,31.82,94000,31.13,32.08,31.01,31.82,94000,0.0,1.0
2004-04-21,30.77,31.49,30.58,31.18,182200,30.77,31.49,30.58,31.18,182200,0.0,1.0
2004-04-22,30.89,30.92,30.3,30.47,189100,30.89,30.92,30.3,30.47,189100,0.0,1.0
2004-04-23,31.02,31.39,30.65,31.35,95200,31.02,31.39,30.65,31.35,95200,0.0,1.0
2004-04-26,31.13,31.39,30.87,31.05,117900,31.13,31.39,30.87,31.05,117900,0.0,1.0
2004-04-27,31.11,31.39,31.0,31.3,144500,31.11,31.39,31.0,31.3,144500,0.0,1.0
2004-04-28,30.93,31.26,30.35,31.01,144500,30.93,31.26,30.35,31.01,144500,0.0,1.0
2004-04-29,29.41,30.74,28.56,30.34,432700,29.41,30.74,28.56,30.34,432700,0.0,1.0
2004-04-30,33.22,33.62,31.27,31.58,1162700,33.22,33.62,31.27,31.58,1162700,0.0,1.0
2004-05-03,35.22,35.66,32.71,32.89,1208000,35.22,35.66,32.71,32.89,1208000,0.0,1.0
2004-05-04,36.05,36.24,34.89,35.42,684500,36.05,36.24,34.89,35.42,684500,0.0,1.0
2004-05-05,34.94,36.25,34.4,36.25,414400,34.94,36.25,34.4,36.25,414400,0.0,1.0
2004-05-06,33.68,34.62,33.2,34.48,565500,33.68,34.62,33.2,34.48,565500,0.0,1.0
2004-05-07,33.0,33.9,32.93,33.2,181500,33.0,33.9,32.93,33.2,181500,0.0,1.0
2004-05-10,32.0,33.18,31.7,33.18,394400,32.0,33.18,31.7,33.18,394400,0.0,1.0
2004-05-11,33.06,33.3,32.05,32.48,268500,33.06,33.3,32.05,32.48,268500,0.0,1.0
2004-05-12,32.16,33.5,32.13,33.4,434200,32.16,33.5,32.13,33.4,434200,0.0,1.0
2004-05-13,30.39,33.47,30.24,32.17,1130700,30.39,33.47,30.24,32.17,1130700,0.0,1.0
2004-05-14,31.0,31.35,30.35,30.64,758500,31.0,31.35,30.35,30.64,758500,0.0,1.0
2004-05-17,30.67,31.65,30.61,30.99,393600,30.67,31.65,30.61,30.99,393600,0.0,1.0
2004-05-18,30.88,31.5,30.7,31.09,108300,30.88,31.5,30.7,31.09,108300,0.0,1.0
2004-05-19,31.13,31.68,30.95,31.35,196300,31.13,31.68,30.95,31.35,196300,0.0,1.0
2004-05-20,30.75,31.15,30.26,30.75,363000,30.75,31.15,30.26,30.75,363000,0.0,1.0
2004-05-21,30.82,30.94,30.51,30.93,346400,30.82,30.94,30.51,30.93,346400,0.0,1.0
2004-05-24,31.28,31.82,31.06,31.12,225300,31.28,31.82,31.06,31.12,225300,0.0,1.0
2004-05-25,32.72,32.77,30.85,31.26,372300,32.72,32.77,30.85,31.26,372300,0.0,1.0
2004-05-26,32.53,33.15,32.17,33.15,199600,32.53,33.15,32.17,33.15,199600,0.0,1.0
2004-05-27,33.03,33.21,32.45,32.64,199800,33.03,33.21,32.45,32.64,199800,0.0,1.0
2004-05-28,33.43,33.82,32.87,33.25,237800,33.43,33.82,32.87,33.25,237800,0.0,1.0
2004-06-01,33.49,33.58,33.08,33.5,172900,33.49,33.58,33.08,33.5,172900,0.0,1.0
2004-06-02,32.91,33.61,32.9,33.61,148600,32.91,33.61,32.9,33.61,148600,0.0,1.0
2004-06-03,33.15,33.37,32.55,33.24,119600,33.15,33.37,32.55,33.24,119600,0.0,1.0
2004-06-04,32.74,33.4,32.57,33.4,124000,32.74,33.4,32.57,33.4,124000,0.0,1.0
2004-06-07,33.53,33.65,33.0,33.24,141800,33.53,33.65,33.0,33.24,141800,0.0,1.0
2004-06-08,34.07,34.49,33.3,33.32,272400,34.07,34.49,33.3,33.32,272400,0.0,1.0
2004-06-09,34.0,34.5,33.78,34.5,154600,34.0,34.5,33.78,34.5,154600,0.0,1.0
2004-06-10,33.88,34.3,33.72,34.19,105700,33.88,34.3,33.72,34.19,105700,0.0,1.0
2004-06-14,33.78,34.15,33.61,34.15,89800,33.78,34.15,33.61,34.15,89800,0.0,1.0
2004-06-15,33.85,34.25,33.6,34.25,142000,33.85,34.25,33.6,34.25,142000,0.0,1.0
2004-06-16,34.14,34.25,33.85,34.24,78800,34.14,34.25,33.85,34.24,78800,0.0,1.0
2004-06-17,34.98,35.65,33.91,34.54,320500,34.98,35.65,33.91,34.54,320500,0.0,1.0
2004-06-18,35.05,35.34,34.6,34.87,164300,35.05,35.34,34.6,34.87,164300,0.0,1.0
2004-06-21,33.98,35.33,33.78,35.33,258100,33.98,35.33,33.78,35.33,258100,0.0,1.0
2004-06-22,33.6,34.56,33.6,34.47,225900,33.6,34.56,33.6,34.47,225900,0.0,1.0
2004-06-23,34.75,35.0,33.5,33.83,396600,34.75,35.0,33.5,33.83,396600,0.0,1.0
2004-06-24,36.04,36.17,34.47,35.0,439300,36.04,36.17,34.47,35.0,439300,0.0,1.0
2004-06-25,35.37,36.75,35.27,36.24,295700,35.37,36.75,35.27,36.24,295700,0.0,1.0
2004-06-28,36.04,36.14,35.5,35.5,202500,36.04,36.14,35.5,35.5,202500,0.0,1.0
2004-06-29,35.78,36.11,35.7,36.0,484200,35.78,36.11,35.7,36.0,484200,0.0,1.0
2004-06-30,36.87,37.15,35.9,36.02,268300,36.87,37.15,35.9,36.02,268300,0.0,1.0
2004-07-01,36.75,37.26,36.52,37.25,315900,36.75,37.26,36.52,37.25,315900,0.0,1.0
2004-07-02,36.97,37.05,36.5,37.0,173100,36.97,37.05,36.5,37.0,173100,0.0,1.0
2004-07-06,36.43,37.05,35.77,37.03,468400,36.43,37.05,35.77,37.03,468400,0.0,1.0
2004-07-07,36.7,37.11,36.43,36.82,241000,36.7,37.11,36.43,36.82,241000,0.0,1.0
2004-07-08,36.02,36.99,35.98,36.755,249600,36.02,36.99,35.98,36.755,249600,0.0,1.0
2004-07-09,35.6,36.32,35.4,35.65,422900,35.6,36.32,35.4,35.65,422900,0.0,1.0
2004-07-12,35.71,36.7,33.8,34.25,823100,35.71,36.7,33.8,34.25,823100,0.0,1.0
2004-07-13,36.13,36.99,35.31,35.72,416500,36.13,36.99,35.31,35.72,416500,0.0,1.0
2004-07-14,36.03,36.53,35.78,36.51,245700,36.03,36.53,35.78,36.51,245700,0.0,1.0
2004-07-15,33.59,36.27,32.85,36.27,979000,33.59,36.27,32.85,36.27,979000,0.0,1.0
2004-07-16,34.18,34.61,33.46,33.81,276200,34.18,34.61,33.46,33.81,276200,0.0,1.0
2004-07-19,31.24,34.43,31.1,34.43,615100,31.24,34.43,31.1,34.43,615100,0.0,1.0
2004-07-20,31.26,31.39,29.13,30.53,1046500,31.26,31.39,29.13,30.53,1046500,0.0,1.0
2004-07-21,31.72,32.14,31.41,31.85,448600,31.72,32.14,31.41,31.85,448600,0.0,1.0
2004-07-22,31.5,32.1,30.81,31.8,398300,31.5,32.1,30.81,31.8,398300,0.0,1.0
2004-07-23,31.04,31.65,30.76,31.1,307400,31.04,31.65,30.76,31.1,307400,0.0,1.0
2004-07-26,30.46,31.12,30.15,30.53,674300,30.46,31.12,30.15,30.53,674300,0.0,1.0
2004-07-27,31.4,31.6,30.04,30.6,530300,31.4,31.6,30.04,30.6,530300,0.0,1.0
2004-07-28,31.18,31.55,30.63,31.5,291600,31.18,31.55,30.63,31.5,291600,0.0,1.0
2004-07-29,31.29,31.49,30.74,30.95,337800,31.29,31.49,30.74,30.95,337800,0.0,1.0
2004-07-30,31.36,31.4,31.05,31.28,61700,31.36,31.4,31.05,31.28,61700,0.0,1.0
2004-08-02,31.06,31.43,30.65,31.01,263600,31.06,31.43,30.65,31.01,263600,0.0,1.0
2004-08-03,31.07,31.33,30.65,30.81,128300,31.07,31.33,30.65,30.81,128300,0.0,1.0
2004-08-04,30.77,31.13,30.45,31.13,154600,30.77,31.13,30.45,31.13,154600,0.0,1.0
2004-08-05,29.44,31.12,29.15,30.4,626600,29.44,31.12,29.15,30.4,626600,0.0,1.0
2004-08-06,27.93,29.22,27.25,28.79,697800,27.93,29.22,27.25,28.79,697800,0.0,1.0
2004-08-09,27.12,27.99,27.12,27.52,618900,27.12,27.99,27.12,27.52,618900,0.0,1.0
2004-08-10,26.63,27.11,26.26,26.72,876800,26.63,27.11,26.26,26.72,876800,0.0,1.0
2004-08-11,28.16,28.21,26.22,26.27,537800,28.16,28.21,26.22,26.27,537800,0.0,1.0
2004-08-12,27.56,28.25,27.36,28.25,214300,27.56,28.25,27.36,28.25,214300,0.0,1.0
2004-08-13,27.94,28.01,27.15,27.25,327100,27.94,28.01,27.15,27.25,327100,0.0,1.0
2004-08-16,27.58,28.04,27.41,27.62,312700,27.58,28.04,27.41,27.62,312700,0.0,1.0
2004-08-17,27.93,28.05,27.4,27.58,308200,27.93,28.05,27.4,27.58,308200,0.0,1.0
2004-08-18,26.85,27.7,26.29,27.0,912000,26.85,27.7,26.29,27.0,912000,0.0,1.0
2004-08-19,26.56,26.89,26.24,26.51,212400,26.56,26.89,26.24,26.51,212400,0.0,1.0
2004-08-20,26.64,26.86,26.28,26.57,208500,26.64,26.86,26.28,26.57,208500,0.0,1.0
2004-08-23,27.65,27.79,26.5,26.94,527900,27.65,27.79,26.5,26.94,527900,0.0,1.0
2004-08-24,26.9,27.8,26.82,27.54,158800,26.9,27.8,26.82,27.54,158800,0.0,1.0
2004-08-25,26.64,27.23,26.43,27.23,241900,26.64,27.23,26.43,27.23,241900,0.0,1.0
2004-08-26,26.42,26.9,26.25,26.32,345100,26.42,26.9,26.25,26.32,345100,0.0,1.0
2004-08-27,26.48,27.1,26.23,26.78,272600,26.48,27.1,26.23,26.78,272600,0.0,1.0
2004-08-30,26.14,26.84,26.11,26.6,159300,26.14,26.84,26.11,26.6,159300,0.0,1.0
2004-08-31,27.0,27.12,24.65,26.27,1239200,27.0,27.12,24.65,26.27,1239200,0.0,1.0
2004-09-01,27.0,27.4,26.5,27.29,305400,27.0,27.4,26.5,27.29,305400,0.0,1.0
2004-09-02,28.19,28.31,26.88,27.27,273600,28.19,28.31,26.88,27.27,273600,0.0,1.0
2004-09-03,28.31,28.47,27.86,28.44,309500,28.31,28.47,27.86,28.44,309500,0.0,1.0
2004-09-07,28.85,29.2,28.3,28.63,454600,28.85,29.2,28.3,28.63,454600,0.0,1.0
2004-09-08,28.8,29.03,28.61,28.95,298600,28.8,29.03,28.61,28.95,298600,0.0,1.0
2004-09-09,28.8,29.2,28.6,29.05,233800,28.8,29.2,28.6,29.05,233800,0.0,1.0
2004-09-10,29.08,29.5,28.95,29.24,362800,29.08,29.5,28.95,29.24,362800,0.0,1.0
2004-09-13,29.35,29.7,28.81,29.15,240400,29.35,29.7,28.81,29.15,240400,0.0,1.0
2004-09-14,29.05,29.71,29.0,29.2,468200,29.05,29.71,29.0,29.2,468200,0.0,1.0
2004-09-15,28.91,29.28,28.5,29.28,469900,28.91,29.28,28.5,29.28,469900,0.0,1.0
2004-09-16,29.28,29.28,28.42,28.43,210800,29.28,29.28,28.42,28.43,210800,0.0,1.0
2004-09-17,28.78,29.52,28.56,29.3,337500,28.78,29.52,28.56,29.3,337500,0.0,1.0
2004-09-20,28.72,29.0,28.56,28.68,241300,28.72,29.0,28.56,28.68,241300,0.0,1.0
2004-09-21,28.68,29.2,28.59,29.18,336000,28.68,29.2,28.59,29.18,336000,0.0,1.0
2004-09-22,27.449,28.78,27.34,28.76,571700,27.449,28.78,27.34,28.76,571700,0.0,1.0
2004-09-23,27.28,27.8,27.171,27.8,226300,27.28,27.8,27.171,27.8,226300,0.0,1.0
2004-09-24,26.55,27.84,26.13,27.84,424200,26.55,27.84,26.13,27.84,424200,0.0,1.0
2004-09-27,26.4,26.59,26.08,26.37,243200,26.4,26.59,26.08,26.37,243200,0.0,1.0
2004-09-28,26.68,26.91,26.17,26.68,212600,26.68,26.91,26.17,26.68,212600,0.0,1.0
2004-09-29,26.61,27.22,26.35,27.2,129000,26.61,27.22,26.35,27.2,129000,0.0,1.0
2004-09-30,27.22,27.39,26.51,26.52,187800,27.22,27.39,26.51,26.52,187800,0.0,1.0
2004-10-01,28.87,28.93,27.6,27.71,429200,28.87,28.93,27.6,27.71,429200,0.0,1.0
2004-10-04,28.95,29.43,28.34,28.4,430800,28.95,29.43,28.34,28.4,430800,0.0,1.0
2004-10-05,28.59,29.26,28.447,29.26,141000,28.59,29.26,28.447,29.26,141000,0.0,1.0
2004-10-06,28.82,28.91,28.41,28.91,97500,28.82,28.91,28.41,28.91,97500,0.0,1.0
2004-10-07,29.01,29.12,28.36,28.36,216600,29.01,29.12,28.36,28.36,216600,0.0,1.0
2004-10-08,28.15,29.12,28.07,29.12,173400,28.15,29.12,28.07,29.12,173400,0.0,1.0
2004-10-11,28.8,29.14,27.94,27.98,268000,28.8,29.14,27.94,27.98,268000,0.0,1.0
2004-10-12,27.44,28.6,26.53,28.05,1244800,27.44,28.6,26.53,28.05,1244800,0.0,1.0
2004-10-13,28.13,28.45,27.16,27.22,314800,28.13,28.45,27.16,27.22,314800,0.0,1.0
2004-10-14,27.71,28.13,27.6,27.61,144800,27.71,28.13,27.6,27.61,144800,0.0,1.0
2004-10-15,27.94,28.2,27.6,27.6,215100,27.94,28.2,27.6,27.6,215100,0.0,1.0
2004-10-18,27.64,28.0,27.51,27.6,182000,27.64,28.0,27.51,27.6,182000,0.0,1.0
2004-10-19,27.0,27.75,27.0,27.64,372400,27.0,27.75,27.0,27.64,372400,0.0,1.0
2004-10-20,26.39,27.25,26.02,26.78,328100,26.39,27.25,26.02,26.78,328100,0.0,1.0
2004-10-21,26.0,26.59,25.75,26.59,362800,26.0,26.59,25.75,26.59,362800,0.0,1.0
2004-10-22,25.15,26.13,24.55,25.56,531000,25.15,26.13,24.55,25.56,531000,0.0,1.0
2004-10-25,25.01,25.45,23.4,23.62,512700,25.01,25.45,23.4,23.62,512700,0.0,1.0
2004-10-26,24.67,25.09,24.12,24.5,353300,24.67,25.09,24.12,24.5,353300,0.0,1.0
2004-10-27,26.25,27.0,25.3,25.3,540300,26.25,27.0,25.3,25.3,540300,0.0,1.0
2004-10-28,26.23,26.35,25.9,26.29,177500,26.23,26.35,25.9,26.29,177500,0.0,1.0
2004-10-29,26.55,26.55,26.0,26.001,216700,26.55,26.55,26.0,26.001,216700,0.0,1.0
2004-11-01,25.75,26.21,25.26,25.48,229500,25.75,26.21,25.26,25.48,229500,0.0,1.0
2004-11-02,25.8,25.96,25.55,25.641,203000,25.8,25.96,25.55,25.641,203000,0.0,1.0
2004-11-03,26.18,26.47,25.67,26.47,136800,26.18,26.47,25.67,26.47,136800,0.0,1.0
2004-11-04,26.19,26.36,25.85,26.0,125900,26.19,26.36,25.85,26.0,125900,0.0,1.0
2004-11-05,26.33,26.58,25.98,26.0,209200,26.33,26.58,25.98,26.0,209200,0.0,1.0
2004-11-08,26.52,26.9,26.19,26.73,136000,26.52,26.9,26.19,26.73,136000,0.0,1.0
2004-11-09,26.4,26.94,26.03,26.2,108000,26.4,26.94,26.03,26.2,108000,0.0,1.0
2004-11-10,26.84,27.0,26.21,26.61,285100,26.84,27.0,26.21,26.61,285100,0.0,1.0
2004-11-11,26.76,27.25,26.6,27.15,268000,26.76,27.25,26.6,27.15,268000,0.0,1.0
2004-11-12,26.75,27.27,26.4,27.26,235000,26.75,27.27,26.4,27.26,235000,0.0,1.0
2004-11-15,26.93,26.94,26.5,26.83,223400,26.93,26.94,26.5,26.83,223400,0.0,1.0
2004-11-16,27.1,27.23,26.52,27.12,128700,27.1,27.23,26.52,27.12,128700,0.0,1.0
2004-11-17,28.47,28.57,26.85,26.85,526500,28.47,28.57,26.85,26.85,526500,0.0,1.0
2004-11-18,28.54,28.62,27.93,28.39,214000,28.54,28.62,27.93,28.39,214000,0.0,1.0
2004-11-19,28.21,28.65,28.05,28.28,184100,28.21,28.65,28.05,28.28,184100,0.0,1.0
2004-11-22,27.96,28.21,27.5,27.79,154500,27.96,28.21,27.5,27.79,154500,0.0,1.0
2004-11-23,28.31,28.35,27.55,27.55,96100,28.31,28.35,27.55,27.55,96100,0.0,1.0
2004-11-24,28.57,28.63,28.25,28.5,76600,28.57,28.63,28.25,28.5,76600,0.0,1.0
2004-11-26,28.5,28.7,28.261,28.261,21800,28.5,28.7,28.261,28.261,21800,0.0,1.0
2004-11-29,28.24,28.53,28.05,28.05,82900,28.24,28.53,28.05,28.05,82900,0.0,1.0
2004-11-30,28.14,28.42,27.91,28.42,121900,28.14,28.42,27.91,28.42,121900,0.0,1.0
2004-12-01,29.04,29.13,27.92,28.37,275100,29.04,29.13,27.92,28.37,275100,0.0,1.0
2004-12-02,29.18,29.24,28.75,29.21,129600,29.18,29.24,28.75,29.21,129600,0.0,1.0
2004-12-03,28.93,29.3,28.83,29.3,143900,28.93,29.3,28.83,29.3,143900,0.0,1.0
2004-12-06,28.81,28.99,28.55,28.6,57700,28.81,28.99,28.55,28.6,57700,0.0,1.0
2004-12-07,28.6,29.19,28.51,28.64,135900,28.6,29.19,28.51,28.64,135900,0.0,1.0
2004-12-08,28.77,29.17,28.33,28.401,135700,28.77,29.17,28.33,28.401,135700,0.0,1.0
2004-12-09,28.83,29.23,28.29,29.2,91500,28.83,29.23,28.29,29.2,91500,0.0,1.0
2004-12-10,29.11,29.17,28.7,28.78,197400,29.11,29.17,28.7,28.78,197400,0.0,1.0
2004-12-13,30.21,30.36,28.71,28.81,342200,30.21,30.36,28.71,28.81,342200,0.0,1.0
2004-12-14,32.35,32.91,30.09,30.22,761900,32.35,32.91,30.09,30.22,761900,0.0,1.0
2004-12-15,32.35,32.49,31.8,31.809,264400,32.35,32.49,31.8,31.809,264400,0.0,1.0
2004-12-16,32.42,32.861,32.0,32.2,159600,32.42,32.861,32.0,32.2,159600,0.0,1.0
2004-12-17,31.81,32.19,31.63,31.95,97400,31.81,32.19,31.63,31.95,97400,0.0,1.0
2004-12-20,31.55,31.9,30.83,31.5,76700,31.55,31.9,30.83,31.5,76700,0.0,1.0
2004-12-21,31.5,31.8,31.2,31.271,129700,31.5,31.8,31.2,31.271,129700,0.0,1.0
2004-12-22,31.76,31.86,31.21,31.32,125900,31.76,31.86,31.21,31.32,125900,0.0,1.0
2004-12-23,31.89,31.98,31.37,31.37,73700,31.89,31.98,31.37,31.37,73700,0.0,1.0
2004-12-27,32.34,32.61,31.63,31.66,196900,32.34,32.61,31.63,31.66,196900,0.0,1.0
2004-12-28,33.48,33.48,32.59,32.79,149500,33.48,33.48,32.59,32.79,149500,0.0,1.0
2004-12-29,33.39,33.47,32.98,33.14,107200,33.39,33.47,32.98,33.14,107200,0.0,1.0
2004-12-30,34.0,34.36,32.9,33.49,133800,34.0,34.36,32.9,33.49,133800,0.0,1.0
2004-12-31,33.61,34.42,33.61,34.0,137900,33.61,34.42,33.61,34.0,137900,0.0,1.0
2005-01-03,33.13,33.92,33.05,33.26,280300,33.13,33.92,33.05,33.26,280300,0.0,1.0
2005-01-04,31.96,33.48,31.87,33.13,253100,31.96,33.48,31.87,33.13,253100,0.0,1.0
2005-01-05,30.96,32.02,30.819,31.83,333400,30.96,32.02,30.819,31.83,333400,0.0,1.0
2005-01-06,33.75,34.443,32.51,33.19,1130300,33.75,34.443,32.51,33.19,1130300,0.0,1.0
2005-01-07,33.13,33.75,32.94,33.3,812200,33.13,33.75,32.94,33.3,812200,0.0,1.0
2005-01-10,33.5,33.55,32.53,33.18,360500,33.5,33.55,32.53,33.18,360500,0.0,1.0
2005-01-11,33.6,33.716,33.27,33.29,191800,33.6,33.716,33.27,33.29,191800,0.0,1.0
2005-01-12,33.5,33.6,33.16,33.21,112300,33.5,33.6,33.16,33.21,112300,0.0,1.0
2005-01-13,33.61,33.82,33.26,33.26,190200,33.61,33.82,33.26,33.26,190200,0.0,1.0
2005-01-14,33.64,33.85,33.26,33.4,143800,33.64,33.85,33.26,33.4,143800,0.0,1.0
2005-01-18,33.7,33.85,33.31,33.31,186900,33.7,33.85,33.31,33.31,186900,0.0,1.0
2005-01-19,33.02,33.72,33.02,33.51,116600,33.02,33.72,33.02,33.51,116600,0.0,1.0
2005-01-20,32.55,32.91,32.25,32.82,184700,32.55,32.91,32.25,32.82,184700,0.0,1.0
2005-01-21,32.45,32.77,32.21,32.3,150600,32.45,32.77,32.21,32.3,150600,0.0,1.0
2005-01-24,31.6,32.4,31.41,32.2,191600,31.6,32.4,31.41,32.2,191600,0.0,1.0
2005-01-25,31.72,31.842,31.42,31.42,100400,31.72,31.842,31.42,31.42,100400,0.0,1.0
2005-01-26,32.11,32.13,31.61,31.979,85100,32.11,32.13,31.61,31.979,85100,0.0,1.0
2005-01-27,31.92,32.2,31.72,32.0,71100,31.92,32.2,31.72,32.0,71100,0.0,1.0
2005-01-28,31.83,31.94,31.54,31.66,136900,31.83,31.94,31.54,31.66,136900,0.0,1.0
2005-01-31,31.96,32.4,31.64,31.64,138700,31.96,32.4,31.64,31.64,138700,0.0,1.0
2005-02-01,32.55,32.72,31.8,31.87,205300,32.55,32.72,31.8,31.87,205300,0.0,1.0
2005-02-02,32.84,33.18,32.5,32.8,194900,32.84,33.18,32.5,32.8,194900,0.0,1.0
2005-02-03,32.25,33.14,32.1,32.7,157700,32.25,33.14,32.1,32.7,157700,0.0,1.0
2005-02-04,32.43,32.5,32.014,32.25,132800,32.43,32.5,32.014,32.25,132800,0.0,1.0
2005-02-07,31.64,32.3,31.52,32.3,156700,31.64,32.3,31.52,32.3,156700,0.0,1.0
2005-02-08,31.55,31.79,31.4,31.65,142500,31.55,31.79,31.4,31.65,142500,0.0,1.0
2005-02-09,31.16,31.8,31.03,31.77,121500,31.16,31.8,31.03,31.77,121500,0.0,1.0
2005-02-10,31.56,31.57,31.06,31.06,82900,31.56,31.57,31.06,31.06,82900,0.0,1.0
2005-02-11,31.72,31.93,31.35,31.69,121300,31.72,31.93,31.35,31.69,121300,0.0,1.0
2005-02-14,31.48,31.88,31.35,31.48,107000,31.48,31.88,31.35,31.48,107000,0.0,1.0
2005-02-15,31.03,31.5,30.9,31.48,143700,31.03,31.5,30.9,31.48,143700,0.0,1.0
2005-02-16,31.12,31.24,30.85,30.85,115700,31.12,31.24,30.85,30.85,115700,0.0,1.0
2005-02-17,31.58,31.7,30.97,31.0,129800,31.58,31.7,30.97,31.0,129800,0.0,1.0
2005-02-18,31.32,31.67,31.22,31.32,101700,31.32,31.67,31.22,31.32,101700,0.0,1.0
2005-02-22,27.15,28.08,25.65,27.93,3537500,27.15,28.08,25.65,27.93,3537500,0.0,1.0
2005-02-23,28.66,28.72,26.95,27.28,1350500,28.66,28.72,26.95,27.28,1350500,0.0,1.0
2005-02-24,28.9,29.09,28.45,28.68,581900,28.9,29.09,28.45,28.68,581900,0.0,1.0
2005-02-25,28.79,29.26,28.53,29.0,282800,28.79,29.26,28.53,29.0,282800,0.0,1.0
2005-02-28,28.33,28.73,27.921,28.63,269400,28.33,28.73,27.921,28.63,269400,0.0,1.0
2005-03-01,28.56,28.98,28.1,28.1,168200,28.56,28.98,28.1,28.1,168200,0.0,1.0
2005-03-02,28.22,28.76,28.21,28.54,127700,28.22,28.76,28.21,28.54,127700,0.0,1.0
2005-03-03,28.39,28.6485,28.1,28.54,149700,28.39,28.6485,28.1,28.54,149700,0.0,1.0
2005-03-04,28.37,28.5,28.0,28.14,187200,28.37,28.5,28.0,28.14,187200,0.0,1.0
2005-03-07,28.33,28.5,27.91,27.91,268800,28.33,28.5,27.91,27.91,268800,0.0,1.0
2005-03-08,27.88,28.33,27.7,28.13,184200,27.88,28.33,27.7,28.13,184200,0.0,1.0
2005-03-09,27.32,27.9,27.12,27.71,291800,27.32,27.9,27.12,27.71,291800,0.0,1.0
2005-03-10,27.22,27.4,27.1,27.26,160600,27.22,27.4,27.1,27.26,160600,0.0,1.0
2005-03-11,27.34,27.52,27.19,27.5,148200,27.34,27.52,27.19,27.5,148200,0.0,1.0
2005-03-14,27.12,27.59,26.94,27.35,109100,27.12,27.59,26.94,27.35,109100,0.0,1.0
2005-03-15,27.16,27.45,26.95,26.95,113200,27.16,27.45,26.95,26.95,113200,0.0,1.0
2005-03-16,27.3,27.49,26.88,26.99,229400,27.3,27.49,26.88,26.99,229400,0.0,1.0
2005-03-17,27.41,27.81,27.27,27.44,160600,27.41,27.81,27.27,27.44,160600,0.0,1.0
2005-03-18,27.25,27.63,27.08,27.3,179800,27.25,27.63,27.08,27.3,179800,0.0,1.0
2005-03-21,26.819,27.3,26.77,26.99,152500,26.819,27.3,26.77,26.99,152500,0.0,1.0
2005-03-22,27.02,27.37,26.75,26.75,94100,27.02,27.37,26.75,26.75,94100,0.0,1.0
2005-03-23,27.03,27.25,26.92,27.25,121900,27.03,27.25,26.92,27.25,121900,0.0,1.0
2005-03-24,27.0,27.12,26.75,27.0,142100,27.0,27.12,26.75,27.0,142100,0.0,1.0
2005-03-28,27.07,27.11,26.87,26.87,82000,27.07,27.11,26.87,26.87,82000,0.0,1.0
2005-03-29,26.56,27.57,26.52,27.3,259900,26.56,27.57,26.52,27.3,259900,0.0,1.0
2005-03-30,27.05,27.31,26.8,27.0,185300,27.05,27.31,26.8,27.0,185300,0.0,1.0
2005-03-31,27.38,27.63,26.93,27.13,177600,27.38,27.63,26.93,27.13,177600,0.0,1.0
2005-04-01,27.0,27.65,26.94,27.19,190300,27.0,27.65,26.94,27.19,190300,0.0,1.0
2005-04-04,27.14,27.21,26.54,26.89,93700,27.14,27.21,26.54,26.89,93700,0.0,1.0
2005-04-05,27.35,27.37,26.9,26.99,50100,27.35,27.37,26.9,26.99,50100,0.0,1.0
2005-04-06,27.69,27.78,27.1,27.1,117000,27.69,27.78,27.1,27.1,117000,0.0,1.0
2005-04-07,27.49,27.91,27.25,27.51,196900,27.49,27.91,27.25,27.51,196900,0.0,1.0
2005-04-08,27.23,27.57,27.08,27.45,137400,27.23,27.57,27.08,27.45,137400,0.0,1.0
2005-04-11,27.01,27.4385,26.99,27.11,272500,27.01,27.4385,26.99,27.11,272500,0.0,1.0
2005-04-12,27.07,27.299,26.81,27.0,242300,27.07,27.299,26.81,27.0,242300,0.0,1.0
2005-04-13,27.424,27.43,27.05,27.14,261700,27.424,27.43,27.05,27.14,261700,0.0,1.0
2005-04-14,28.3,28.47,27.18,27.18,431100,28.3,28.47,27.18,27.18,431100,0.0,1.0
2005-04-15,28.07,28.4205,27.81,28.4,408900,28.07,28.4205,27.81,28.4,408900,0.0,1.0
2005-04-18,28.2,28.32,27.48,27.98,226700,28.2,28.32,27.48,27.98,226700,0.0,1.0
2005-04-19,28.58,28.65,28.06,28.21,119200,28.58,28.65,28.06,28.21,119200,0.0,1.0
2005-04-20,28.69,28.8,28.29,28.29,142100,28.69,28.8,28.29,28.29,142100,0.0,1.0
2005-04-21,29.62,29.75,28.75,28.9,189500,29.62,29.75,28.75,28.9,189500,0.0,1.0
2005-04-22,29.21,29.75,28.91,29.6,289000,29.21,29.75,28.91,29.6,289000,0.0,1.0
2005-04-25,29.08,29.38,28.807,29.18,110600,29.08,29.38,28.807,29.18,110600,0.0,1.0
2005-04-26,28.66,29.1,28.58,29.0,129400,28.66,29.1,28.58,29.0,129400,0.0,1.0
2005-04-27,28.5,28.61,28.1,28.58,187300,28.5,28.61,28.1,28.58,187300,0.0,1.0
2005-04-28,27.95,28.22,27.9,28.16,84800,27.95,28.22,27.9,28.16,84800,0.0,1.0
2005-04-29,27.94,28.38,27.73,28.17,82500,27.94,28.38,27.73,28.17,82500,0.0,1.0
2005-05-02,27.88,28.2,27.87,27.98,104700,27.88,28.2,27.87,27.98,104700,0.0,1.0
2005-05-03,27.87,28.1055,27.71,28.0,144100,27.87,28.1055,27.71,28.0,144100,0.0,1.0
2005-05-04,27.79,27.98,27.71,27.91,98800,27.79,27.98,27.71,27.91,98800,0.0,1.0
2005-05-05,27.78,28.02,27.75,27.9,102500,27.78,28.02,27.75,27.9,102500,0.0,1.0
2005-05-06,27.15,27.87,27.12,27.79,282700,27.15,27.87,27.12,27.79,282700,0.0,1.0
2005-05-09,26.69,27.18,26.5,27.1,259300,26.69,27.18,26.5,27.1,259300,0.0,1.0
2005-05-10,26.049,26.63,25.97,26.47,178900,26.049,26.63,25.97,26.47,178900,0.0,1.0
2005-05-11,26.23,26.6,25.83,26.09,217000,26.23,26.6,25.83,26.09,217000,0.0,1.0
2005-05-12,23.61,24.952,21.52,24.18,2074500,23.61,24.952,21.52,24.18,2074500,0.0,1.0
2005-05-13,23.02,24.0,22.6,23.49,331600,23.02,24.0,22.6,23.49,331600,0.0,1.0
2005-05-16,22.8,22.9,22.57,22.59,191600,22.8,22.9,22.57,22.59,191600,0.0,1.0
2005-05-17,22.47,22.72,22.36,22.69,212700,22.47,22.72,22.36,22.69,212700,0.0,1.0
2005-05-18,23.2,23.2,22.46,22.47,272100,23.2,23.2,22.46,22.47,272100,0.0,1.0
2005-05-19,23.5,23.532,22.98,23.14,176700,23.5,23.532,22.98,23.14,176700,0.0,1.0
2005-05-20,23.01,23.35,22.85,23.25,154400,23.01,23.35,22.85,23.25,154400,0.0,1.0
2005-05-23,23.2,23.4,22.91,23.37,122500,23.2,23.4,22.91,23.37,122500,0.0,1.0
2005-05-24,23.61,23.71,23.04,23.04,146900,23.61,23.71,23.04,23.04,146900,0.0,1.0
2005-05-25,23.52,23.71,23.15,23.62,169100,23.52,23.71,23.15,23.62,169100,0.0,1.0
2005-05-26,23.34,24.02,23.26,23.58,339300,23.34,24.02,23.26,23.58,339300,0.0,1.0
2005-05-27,23.35,23.52,23.3,23.45,281500,23.35,23.52,23.3,23.45,281500,0.0,1.0
2005-05-31,22.93,23.35,22.9,23.25,295500,22.93,23.35,22.9,23.25,295500,0.0,1.0
2005-06-01,22.06,22.91,21.85,22.9,525200,22.06,22.91,21.85,22.9,525200,0.0,1.0
2005-06-02,21.91,22.28,21.85,21.99,391700,21.91,22.28,21.85,21.99,391700,0.0,1.0
2005-06-03,22.07,22.08,21.71,21.83,218300,22.07,22.08,21.71,21.83,218300,0.0,1.0
2005-06-06,22.01,22.03,21.65,21.86,266300,22.01,22.03,21.65,21.86,266300,0.0,1.0
2005-06-07,21.79,22.0,21.62,21.75,290000,21.79,22.0,21.62,21.75,290000,0.0,1.0
2005-06-08,21.58,21.88,21.57,21.84,207600,21.58,21.88,21.57,21.84,207600,0.0,1.0
2005-06-09,21.08,21.5,21.0,21.5,233200,21.08,21.5,21.0,21.5,233200,0.0,1.0
2005-06-10,20.85,21.18,20.845,20.99,168200,20.85,21.18,20.845,20.99,168200,0.0,1.0
2005-06-13,22.03,22.2,20.82,20.83,591900,22.03,22.2,20.82,20.83,591900,0.0,1.0
2005-06-14,22.97,23.1,22.0,22.1,402800,22.97,23.1,22.0,22.1,402800,0.0,1.0
2005-06-15,23.503,23.51,23.04,23.26,719700,23.503,23.51,23.04,23.26,719700,0.0,1.0
2005-06-16,24.0,24.07,23.5,23.63,256800,24.0,24.07,23.5,23.63,256800,0.0,1.0
2005-06-17,23.79,24.06,23.33,24.0,314700,23.79,24.06,23.33,24.0,314700,0.0,1.0
2005-06-20,24.34,24.5,23.98,24.14,352000,24.34,24.5,23.98,24.14,352000,0.0,1.0
2005-06-21,25.15,25.48,24.25,24.25,548100,25.15,25.48,24.25,24.25,548100,0.0,1.0
2005-06-22,25.005,25.48,25.0,25.48,290300,25.005,25.48,25.0,25.48,290300,0.0,1.0
2005-06-23,25.0,25.09,24.9,25.07,412200,25.0,25.09,24.9,25.07,412200,0.0,1.0
2005-06-24,25.32,25.48,24.876,25.07,320300,25.32,25.48,24.876,25.07,320300,0.0,1.0
2005-06-27,25.27,25.4,25.02,25.4,176600,25.27,25.4,25.02,25.4,176600,0.0,1.0
2005-06-28,26.0,26.186,25.11,25.46,525900,26.0,26.186,25.11,25.46,525900,0.0,1.0
2005-06-29,25.2,26.0,25.18,26.0,532600,25.2,26.0,25.18,26.0,532600,0.0,1.0
2005-06-30,25.46,26.0,25.21,25.21,580100,25.46,26.0,25.21,25.21,580100,0.0,1.0
2005-07-01,25.52,26.05,25.28,25.57,193500,25.52,26.05,25.28,25.57,193500,0.0,1.0
2005-07-05,25.69,26.06,25.31,25.75,292500,25.69,26.06,25.31,25.75,292500,0.0,1.0
2005-07-06,25.52,25.84,25.45,25.63,227900,25.52,25.84,25.45,25.63,227900,0.0,1.0
2005-07-07,25.29,25.62,25.02,25.25,375800,25.29,25.62,25.02,25.25,375800,0.0,1.0
2005-07-08,25.95,26.0,25.0,25.0,349400,25.95,26.0,25.0,25.0,349400,0.0,1.0
2005-07-11,24.475,25.4,23.82,25.25,1515500,24.475,25.4,23.82,25.25,1515500,0.0,1.0
2005-07-12,24.87,24.94,24.16,24.23,472400,24.87,24.94,24.16,24.23,472400,0.0,1.0
2005-07-13,24.76,25.1,24.62,24.79,327200,24.76,25.1,24.62,24.79,327200,0.0,1.0
2005-07-14,24.47,25.0,24.4,24.75,242000,24.47,25.0,24.4,24.75,242000,0.0,1.0
2005-07-15,24.31,24.71,24.2,24.43,478200,24.31,24.71,24.2,24.43,478200,0.0,1.0
2005-07-18,24.19,24.34,23.95,24.29,264200,24.19,24.34,23.95,24.29,264200,0.0,1.0
2005-07-19,24.44,24.64,24.08,24.19,271100,24.44,24.64,24.08,24.19,271100,0.0,1.0
2005-07-20,24.23,24.63,23.97,24.35,355600,24.23,24.63,23.97,24.35,355600,0.0,1.0
2005-07-21,23.66,24.15,23.4,24.11,688300,23.66,24.15,23.4,24.11,688300,0.0,1.0
2005-07-22,23.73,23.99,23.4,23.63,166200,23.73,23.99,23.4,23.63,166200,0.0,1.0
2005-07-25,23.76,24.07,23.63,23.63,132700,23.76,24.07,23.63,23.63,132700,0.0,1.0
2005-07-26,23.9,23.98,23.65,23.7,178800,23.9,23.98,23.65,23.7,178800,0.0,1.0
2005-07-27,23.97,24.0,23.81,23.96,185800,23.97,24.0,23.81,23.96,185800,0.0,1.0
2005-07-28,23.77,24.04,23.57,24.04,182100,23.77,24.04,23.57,24.04,182100,0.0,1.0
2005-07-29,23.44,23.86,23.42,23.7,230400,23.44,23.86,23.42,23.7,230400,0.0,1.0
2005-08-01,23.33,23.74,23.14,23.45,208900,23.33,23.74,23.14,23.45,208900,0.0,1.0
2005-08-02,23.31,23.51,23.25,23.51,317800,23.31,23.51,23.25,23.51,317800,0.0,1.0
2005-08-03,23.305,23.4,23.2,23.25,274700,23.305,23.4,23.2,23.25,274700,0.0,1.0
2005-08-04,23.34,23.37,23.12,23.2,78400,23.34,23.37,23.12,23.2,78400,0.0,1.0
2005-08-05,23.24,23.48,23.02,23.47,95200,23.24,23.48,23.02,23.47,95200,0.0,1.0
2005-08-08,23.46,23.9,23.3,23.3,163200,23.46,23.9,23.3,23.3,163200,0.0,1.0
2005-08-09,23.77,23.79,23.412,23.45,160900,23.77,23.79,23.412,23.45,160900,0.0,1.0
2005-08-10,23.699,23.97,23.63,23.97,201000,23.699,23.97,23.63,23.97,201000,0.0,1.0
2005-08-11,23.6,23.9,23.57,23.75,96200,23.6,23.9,23.57,23.75,96200,0.0,1.0
2005-08-12,23.415,23.67,23.3,23.48,113300,23.415,23.67,23.3,23.48,113300,0.0,1.0
2005-08-15,23.14,23.31,23.0,23.26,97900,23.14,23.31,23.0,23.26,97900,0.0,1.0
2005-08-16,23.1,23.15,22.97,22.99,150900,23.1,23.15,22.97,22.99,150900,0.0,1.0
2005-08-17,22.85,23.15,22.7,23.1,175600,22.85,23.15,22.7,23.1,175600,0.0,1.0
2005-08-18,23.0,23.12,22.72,22.73,147100,23.0,23.12,22.72,22.73,147100,0.0,1.0
2005-08-19,23.0,23.22,22.86,23.0,95200,23.0,23.22,22.86,23.0,95200,0.0,1.0
2005-08-22,23.23,23.3,22.76,22.94,104100,23.23,23.3,22.76,22.94,104100,0.0,1.0
2005-08-23,23.4,23.48,22.98,23.19,145600,23.4,23.48,22.98,23.19,145600,0.0,1.0
2005-08-24,23.25,23.41,23.06,23.34,137900,23.25,23.41,23.06,23.34,137900,0.0,1.0
2005-08-25,23.13,23.35,22.89,23.09,70700,23.13,23.35,22.89,23.09,70700,0.0,1.0
2005-08-26,23.15,23.33,23.0,23.23,107500,23.15,23.33,23.0,23.23,107500,0.0,1.0
2005-08-29,23.18,23.31,22.98,23.03,162900,23.18,23.31,22.98,23.03,162900,0.0,1.0
2005-08-30,22.95,23.25,22.65,23.25,140500,22.95,23.25,22.65,23.25,140500,0.0,1.0
2005-08-31,22.76,23.12,22.7,23.08,410900,22.76,23.12,22.7,23.08,410900,0.0,1.0
2005-09-01,22.455,22.88,22.36,22.67,392800,22.455,22.88,22.36,22.67,392800,0.0,1.0
2005-09-02,21.8,22.39,21.74,22.34,208400,21.8,22.39,21.74,22.34,208400,0.0,1.0
2005-09-06,22.0,22.22,21.71,21.75,165500,22.0,22.22,21.71,21.75,165500,0.0,1.0
2005-09-07,22.65,22.79,21.766,22.0,278800,22.65,22.79,21.766,22.0,278800,0.0,1.0
2005-09-08,22.45,22.76,22.39,22.65,194100,22.45,22.76,22.39,22.65,194100,0.0,1.0
2005-09-09,22.26,22.57,22.24,22.3,130100,22.26,22.57,22.24,22.3,130100,0.0,1.0
2005-09-12,22.66,22.95,21.99,22.11,329700,22.66,22.95,21.99,22.11,329700,0.0,1.0
2005-09-13,22.75,22.8,22.41,22.47,305900,22.75,22.8,22.41,22.47,305900,0.0,1.0
2005-09-14,22.55,22.76,22.49,22.6,313100,22.55,22.76,22.49,22.6,313100,0.0,1.0
2005-09-15,22.63,22.65,22.46,22.5,339000,22.63,22.65,22.46,22.5,339000,0.0,1.0
2005-09-16,22.75,22.77,22.46,22.47,249100,22.75,22.77,22.46,22.47,249100,0.0,1.0
2005-09-19,22.49,23.01,22.4799,22.75,306800,22.49,23.01,22.4799,22.75,306800,0.0,1.0
2005-09-20,22.15,22.38,21.85,22.38,261600,22.15,22.38,21.85,22.38,261600,0.0,1.0
2005-09-21,21.28,22.09,20.87,22.04,339900,21.28,22.09,20.87,22.04,339900,0.0,1.0
2005-09-22,21.28,21.37,20.86,21.37,185700,21.28,21.37,20.86,21.37,185700,0.0,1.0
2005-09-23,20.96,21.15,20.86,21.15,110300,20.96,21.15,20.86,21.15,110300,0.0,1.0
2005-09-26,20.01,20.95,19.39,20.88,2192900,20.01,20.95,19.39,20.88,2192900,0.0,1.0
2005-09-27,20.01,20.93,19.69,20.0,856900,20.01,20.93,19.69,20.0,856900,0.0,1.0
2005-09-28,20.23,20.7,19.75,19.75,415100,20.23,20.7,19.75,19.75,415100,0.0,1.0
2005-09-29,20.34,20.49,20.2,20.46,145900,20.34,20.49,20.2,20.46,145900,0.0,1.0
2005-09-30,20.64,20.96,20.23,20.23,169100,20.64,20.96,20.23,20.23,169100,0.0,1.0
2005-10-03,21.15,21.16,20.4,20.89,271800,21.15,21.16,20.4,20.89,271800,0.0,1.0
2005-10-04,21.0,21.55,20.81,21.0,225900,21.0,21.55,20.81,21.0,225900,0.0,1.0
2005-10-05,20.89,21.28,20.79,21.05,193100,20.89,21.28,20.79,21.05,193100,0.0,1.0
2005-10-06,20.68,21.03,20.51,20.87,185000,20.68,21.03,20.51,20.87,185000,0.0,1.0
2005-10-07,20.26,20.82,20.15,20.75,234200,20.26,20.82,20.15,20.75,234200,0.0,1.0
2005-10-10,19.7,20.18,19.58,20.1,313700,19.7,20.18,19.58,20.1,313700,0.0,1.0
2005-10-11,17.22,17.55,15.55,15.97,4807400,17.22,17.55,15.55,15.97,4807400,0.0,1.0
2005-10-12,17.2,17.32,16.729,17.1,581700,17.2,17.32,16.729,17.1,581700,0.0,1.0
2005-10-13,17.16,17.28,17.01,17.09,303600,17.16,17.28,17.01,17.09,303600,0.0,1.0
2005-10-14,17.85,17.9,17.26,17.26,280700,17.85,17.9,17.26,17.26,280700,0.0,1.0
2005-10-17,18.12,18.24,17.53,17.7,397500,18.12,18.24,17.53,17.7,397500,0.0,1.0
2005-10-18,17.99,18.1,17.74,18.1,241900,17.99,18.1,17.74,18.1,241900,0.0,1.0
2005-10-19,17.95,18.29,17.5,17.95,373600,17.95,18.29,17.5,17.95,373600,0.0,1.0
2005-10-20,17.75,18.17,17.44,17.85,287300,17.75,18.17,17.44,17.85,287300,0.0,1.0
2005-10-21,17.82,17.97,17.57,17.7,213000,17.82,17.97,17.57,17.7,213000,0.0,1.0
2005-10-24,17.68,17.83,17.63,17.75,153000,17.68,17.83,17.63,17.75,153000,0.0,1.0
2005-10-25,17.7,17.77,17.5,17.5,502800,17.7,17.77,17.5,17.5,502800,0.0,1.0
2005-10-26,17.63,17.74,17.45,17.57,143300,17.63,17.74,17.45,17.57,143300,0.0,1.0
2005-10-27,17.5,18.1,17.46,17.51,183800,17.5,18.1,17.46,17.51,183800,0.0,1.0
2005-10-28,17.48,17.58,17.48,17.48,314600,17.48,17.58,17.48,17.48,314600,0.0,1.0
2005-10-31,17.95,18.17,17.35,17.38,382200,17.95,18.17,17.35,17.38,382200,0.0,1.0
2005-11-01,18.03,18.14,17.5,17.95,255000,18.03,18.14,17.5,17.95,255000,0.0,1.0
2005-11-02,17.94,18.37,17.84,18.0,270900,17.94,18.37,17.84,18.0,270900,0.0,1.0
2005-11-03,17.98,18.23,17.7,18.12,187700,17.98,18.23,17.7,18.12,187700,0.0,1.0
2005-11-04,17.98,18.06,17.75,18.02,119000,17.98,18.06,17.75,18.02,119000,0.0,1.0
2005-11-07,18.0,18.15,17.74,17.74,203700,18.0,18.15,17.74,17.74,203700,0.0,1.0
2005-11-08,17.8,17.99,17.75,17.99,97900,17.8,17.99,17.75,17.99,97900,0.0,1.0
2005-11-09,17.74,18.01,17.6,17.79,170400,17.74,18.01,17.6,17.79,170400,0.0,1.0
2005-11-10,17.52,17.77,17.49,17.57,214000,17.52,17.77,17.49,17.57,214000,0.0,1.0
2005-11-11,17.55,17.65,17.45,17.5,146700,17.55,17.65,17.45,17.5,146700,0.0,1.0
2005-11-14,17.6,17.67,17.44,17.48,111800,17.6,17.67,17.44,17.48,111800,0.0,1.0
2005-11-15,16.99,17.52,16.92,17.42,253600,16.99,17.52,16.92,17.42,253600,0.0,1.0
2005-11-16,17.23,17.29,16.79,16.97,159700,17.23,17.29,16.79,16.97,159700,0.0,1.0
2005-11-17,17.61,17.95,17.29,17.29,280400,17.61,17.95,17.29,17.29,280400,0.0,1.0
2005-11-18,17.55,17.81,17.41,17.7,86300,17.55,17.81,17.41,17.7,86300,0.0,1.0
2005-11-21,17.51,17.61,17.25,17.49,114000,17.51,17.61,17.25,17.49,114000,0.0,1.0
2005-11-22,17.46,17.5,17.25,17.46,135400,17.46,17.5,17.25,17.46,135400,0.0,1.0
2005-11-23,17.95,18.0,17.41,17.5,174000,17.95,18.0,17.41,17.5,174000,0.0,1.0
2005-11-25,18.11,18.14,17.71,17.85,71400,18.11,18.14,17.71,17.85,71400,0.0,1.0
2005-11-28,18.21,18.25,17.79,18.09,237800,18.21,18.25,17.79,18.09,237800,0.0,1.0
2005-11-29,17.86,18.38,17.81,18.25,121800,17.86,18.38,17.81,18.25,121800,0.0,1.0
2005-11-30,18.02,18.38,17.77,17.79,243600,18.02,18.38,17.77,17.79,243600,0.0,1.0
2005-12-01,17.19,18.12,17.1,18.12,289200,17.19,18.12,17.1,18.12,289200,0.0,1.0
2005-12-02,17.41,17.46,16.83,17.09,176200,17.41,17.46,16.83,17.09,176200,0.0,1.0
2005-12-05,17.52,17.68,17.2,17.2,178500,17.52,17.68,17.2,17.2,178500,0.0,1.0
2005-12-06,17.72,18.0,17.41,17.5,179400,17.72,18.0,17.41,17.5,179400,0.0,1.0
2005-12-07,17.5,17.77,17.31,17.5,182300,17.5,17.77,17.31,17.5,182300,0.0,1.0
2005-12-08,17.52,17.6,17.24,17.59,122000,17.52,17.6,17.24,17.59,122000,0.0,1.0
2005-12-09,17.28,17.54,17.16,17.44,173800,17.28,17.54,17.16,17.44,173800,0.0,1.0
2005-12-12,17.35,17.42,17.24,17.25,263000,17.35,17.42,17.24,17.25,263000,0.0,1.0
2005-12-13,17.32,17.4,17.25,17.3,254300,17.32,17.4,17.25,17.3,254300,0.0,1.0
2005-12-14,17.32,17.42,17.2364,17.3,196300,17.32,17.42,17.2364,17.3,196300,0.0,1.0
2005-12-15,17.43,17.46,17.24,17.24,112100,17.43,17.46,17.24,17.24,112100,0.0,1.0
2005-12-16,17.63,17.69,17.36,17.45,208600,17.63,17.69,17.36,17.45,208600,0.0,1.0
2005-12-19,17.41,17.59,17.13,17.49,239500,17.41,17.59,17.13,17.49,239500,0.0,1.0
2005-12-20,17.04,17.5,17.02,17.26,377500,17.04,17.5,17.02,17.26,377500,0.0,1.0
2005-12-21,16.93,17.2,16.91,17.1,359700,16.93,17.2,16.91,17.1,359700,0.0,1.0
2005-12-22,16.9,17.05,16.74,16.91,276800,16.9,17.05,16.74,16.91,276800,0.0,1.0
2005-12-23,16.84,17.04,16.81,16.84,248400,16.84,17.04,16.81,16.84,248400,0.0,1.0
2005-12-27,16.49,16.84,16.4,16.67,514400,16.49,16.84,16.4,16.67,514400,0.0,1.0
2005-12-28,16.48,16.7,16.4,16.45,467100,16.48,16.7,16.4,16.45,467100,0.0,1.0
2005-12-29,16.39,16.58,16.3,16.41,663800,16.39,16.58,16.3,16.41,663800,0.0,1.0
2005-12-30,16.11,16.39,15.99,16.25,712400,16.11,16.39,15.99,16.25,712400,0.0,1.0
2006-01-03,16.22,16.43,16.0,16.26,349800,16.22,16.43,16.0,16.26,349800,0.0,1.0
2006-01-04,15.98,16.28,15.86,16.2,455600,15.98,16.28,15.86,16.2,455600,0.0,1.0
2006-01-05,15.84,16.02,15.8,15.9,319600,15.84,16.02,15.8,15.9,319600,0.0,1.0
2006-01-06,16.6,16.66,15.82,15.86,598800,16.6,16.66,15.82,15.86,598800,0.0,1.0
2006-01-09,17.22,17.4,15.85,16.0,1214900,17.22,17.4,15.85,16.0,1214900,0.0,1.0
2006-01-10,18.16,18.46,17.02,17.22,806700,18.16,18.46,17.02,17.22,806700,0.0,1.0
2006-01-11,18.27,18.8699,18.2,18.25,600600,18.27,18.8699,18.2,18.25,600600,0.0,1.0
2006-01-12,18.0,18.54,17.77,18.25,320300,18.0,18.54,17.77,18.25,320300,0.0,1.0
2006-01-13,18.21,18.34,18.02,18.03,319000,18.21,18.34,18.02,18.03,319000,0.0,1.0
2006-01-17,17.91,18.41,17.88,18.2,202400,17.91,18.41,17.88,18.2,202400,0.0,1.0
2006-01-18,18.1,18.19,17.6,17.7,181900,18.1,18.19,17.6,17.7,181900,0.0,1.0
2006-01-19,18.0,18.33,17.97,18.04,275000,18.0,18.33,17.97,18.04,275000,0.0,1.0
2006-01-20,18.1,18.19,17.92,17.92,164300,18.1,18.19,17.92,17.92,164300,0.0,1.0
2006-01-23,18.26,18.36,18.09,18.09,212300,18.26,18.36,18.09,18.09,212300,0.0,1.0
2006-01-24,18.41,18.7,18.24,18.24,131000,18.41,18.7,18.24,18.24,131000,0.0,1.0
2006-01-25,19.04,19.09,18.32,18.33,245000,19.04,19.09,18.32,18.33,245000,0.0,1.0
2006-01-26,19.19,19.4,18.74,19.09,227500,19.19,19.4,18.74,19.09,227500,0.0,1.0
2006-01-27,19.04,19.2,19.0,19.13,101100,19.04,19.2,19.0,19.13,101100,0.0,1.0
2006-01-30,19.35,19.5,19.08,19.31,208600,19.35,19.5,19.08,19.31,208600,0.0,1.0
2006-01-31,19.16,19.5,19.0,19.45,143100,19.16,19.5,19.0,19.45,143100,0.0,1.0
2006-02-01,19.45,19.49,19.06,19.17,188200,19.45,19.49,19.06,19.17,188200,0.0,1.0
2006-02-02,19.49,19.5,19.32,19.39,115500,19.49,19.5,19.32,19.39,115500,0.0,1.0
2006-02-03,19.44,19.6,19.3,19.38,87500,19.44,19.6,19.3,19.38,87500,0.0,1.0
2006-02-06,19.2,19.58,19.05,19.5,133400,19.2,19.58,19.05,19.5,133400,0.0,1.0
2006-02-07,19.33,19.59,19.03,19.03,127000,19.33,19.59,19.03,19.03,127000,0.0,1.0
2006-02-08,19.46,19.46,19.14,19.31,65300,19.46,19.46,19.14,19.31,65300,0.0,1.0
2006-02-09,19.25,19.46,19.06,19.44,193200,19.25,19.46,19.06,19.44,193200,0.0,1.0
2006-02-10,19.5,19.5,19.19,19.19,107700,19.5,19.5,19.19,19.19,107700,0.0,1.0
2006-02-13,19.42,19.59,19.33,19.4,90500,19.42,19.59,19.33,19.4,90500,0.0,1.0
2006-02-14,19.79,19.8,19.4,19.42,91600,19.79,19.8,19.4,19.42,91600,0.0,1.0
2006-02-15,19.97,20.0,19.7,19.78,106500,19.97,20.0,19.7,19.78,106500,0.0,1.0
2006-02-16,20.19,20.22,19.9,19.93,74200,20.19,20.22,19.9,19.93,74200,0.0,1.0
2006-02-17,19.96,20.15,19.81,20.1,73300,19.96,20.15,19.81,20.1,73300,0.0,1.0
2006-02-21,19.66,20.0,19.64,19.83,171300,19.66,20.0,19.64,19.83,171300,0.0,1.0
2006-02-22,19.68,19.8,19.42,19.61,162300,19.68,19.8,19.42,19.61,162300,0.0,1.0
2006-02-23,19.62,19.78,19.44,19.684,102400,19.62,19.78,19.44,19.684,102400,0.0,1.0
2006-02-24,19.65,19.65,19.57,19.58,74300,19.65,19.65,19.57,19.58,74300,0.0,1.0
2006-02-27,20.14,20.23,19.63,19.63,84800,20.14,20.23,19.63,19.63,84800,0.0,1.0
2006-02-28,20.01,20.18,19.52,20.17,118900,20.01,20.18,19.52,20.17,118900,0.0,1.0
2006-03-01,19.87,20.07,19.77,19.8,220200,19.87,20.07,19.77,19.8,220200,0.0,1.0
2006-03-02,19.73,19.9,19.49,19.79,145600,19.73,19.9,19.49,19.79,145600,0.0,1.0
2006-03-03,19.55,19.69,19.5,19.62,131000,19.55,19.69,19.5,19.62,131000,0.0,1.0
2006-03-06,19.37,19.61,19.37,19.49,100600,19.37,19.61,19.37,19.49,100600,0.0,1.0
2006-03-07,19.75,19.76,19.12,19.25,237000,19.75,19.76,19.12,19.25,237000,0.0,1.0
2006-03-08,20.05,20.38,19.62,19.7,218900,20.05,20.38,19.62,19.7,218900,0.0,1.0
2006-03-09,20.21,20.29,19.94,20.0,237400,20.21,20.29,19.94,20.0,237400,0.0,1.0
2006-03-10,19.81,20.15,19.75,20.15,67100,19.81,20.15,19.75,20.15,67100,0.0,1.0
2006-03-13,19.64,20.0,19.61,19.94,76900,19.64,20.0,19.61,19.94,76900,0.0,1.0
2006-03-14,20.43,20.45,19.59,19.59,160500,20.43,20.45,19.59,19.59,160500,0.0,1.0
2006-03-15,20.45,20.49,20.26,20.49,148500,20.45,20.49,20.26,20.49,148500,0.0,1.0
2006-03-16,20.24,20.47,20.17,20.43,202100,20.24,20.47,20.17,20.43,202100,0.0,1.0
2006-03-17,19.89,20.28,19.89,20.21,132100,19.89,20.28,19.89,20.21,132100,0.0,1.0
2006-03-20,20.0,20.17,19.78,19.78,193200,20.0,20.17,19.78,19.78,193200,0.0,1.0
2006-03-21,20.01,20.11,19.96,19.96,156600,20.01,20.11,19.96,19.96,156600,0.0,1.0
2006-03-22,20.02,20.05,19.95,20.01,118700,20.02,20.05,19.95,20.01,118700,0.0,1.0
2006-03-23,20.01,20.18,19.99,20.09,68400,20.01,20.18,19.99,20.09,68400,0.0,1.0
2006-03-24,20.27,20.29,19.94,19.99,61800,20.27,20.29,19.94,19.99,61800,0.0,1.0
2006-03-27,20.05,20.21,20.0,20.21,171700,20.05,20.21,20.0,20.21,171700,0.0,1.0
2006-03-28,20.32,20.32,19.94,20.05,161700,20.32,20.32,19.94,20.05,161700,0.0,1.0
2006-03-29,20.97,21.04,20.34,20.34,257800,20.97,21.04,20.34,20.34,257800,0.0,1.0
2006-03-30,21.22,21.42,20.91,20.91,167500,21.22,21.42,20.91,20.91,167500,0.0,1.0
2006-03-31,21.2,21.2,21.0,21.19,160000,21.2,21.2,21.0,21.19,160000,0.0,1.0
2006-04-03,20.77,21.16,20.33,21.16,214900,20.77,21.16,20.33,21.16,214900,0.0,1.0
2006-04-04,20.52,20.73,20.4,20.73,90600,20.52,20.73,20.4,20.73,90600,0.0,1.0
2006-04-05,21.44,21.5,20.48,20.48,271300,21.44,21.5,20.48,20.48,271300,0.0,1.0
2006-04-06,21.01,21.57,20.95,21.37,129600,21.01,21.57,20.95,21.37,129600,0.0,1.0
2006-04-07,20.89,21.19,20.86,21.0,81100,20.89,21.19,20.86,21.0,81100,0.0,1.0
2006-04-10,20.89,21.1,20.8,20.85,102700,20.89,21.1,20.8,20.85,102700,0.0,1.0
2006-04-11,20.49,20.87,20.39,20.86,80400,20.49,20.87,20.39,20.86,80400,0.0,1.0
2006-04-12,20.52,20.63,20.34,20.42,328700,20.52,20.63,20.34,20.42,328700,0.0,1.0
2006-04-13,20.44,20.71,20.37,20.57,52600,20.44,20.71,20.37,20.57,52600,0.0,1.0
2006-04-17,20.38,20.48,20.35,20.38,62300,20.38,20.48,20.35,20.38,62300,0.0,1.0
2006-04-18,20.38,20.48,20.27,20.36,83700,20.38,20.48,20.27,20.36,83700,0.0,1.0
2006-04-19,21.12,21.2,20.33,20.33,119400,21.12,21.2,20.33,20.33,119400,0.0,1.0
2006-04-20,21.25,21.27,20.95,21.06,120800,21.25,21.27,20.95,21.06,120800,0.0,1.0
2006-04-21,21.02,21.27,21.0,21.24,53600,21.02,21.27,21.0,21.24,53600,0.0,1.0
2006-04-24,21.22,21.22,20.9,21.0,64000,21.22,21.22,20.9,21.0,64000,0.0,1.0
2006-04-25,20.91,21.28,20.91,21.16,157300,20.91,21.28,20.91,21.16,157300,0.0,1.0
2006-04-26,20.59,20.98,20.54,20.87,75700,20.59,20.98,20.54,20.87,75700,0.0,1.0
2006-04-27,20.43,20.5,20.33,20.5,84700,20.43,20.5,20.33,20.5,84700,0.0,1.0
2006-04-28,20.66,20.66,20.3236,20.33,100600,20.66,20.66,20.3236,20.33,100600,0.0,1.0
2006-05-01,20.74,20.95,20.57,20.68,144300,20.74,20.95,20.57,20.68,144300,0.0,1.0
2006-05-02,20.55,20.79,20.49,20.71,138600,20.55,20.79,20.49,20.71,138600,0.0,1.0
2006-05-03,20.42,20.65,20.41,20.47,69200,20.42,20.65,20.41,20.47,69200,0.0,1.0
2006-05-04,20.5,20.65,20.35,20.37,114600,20.5,20.65,20.35,20.37,114600,0.0,1.0
2006-05-05,20.55,20.65,20.44,20.5,79900,20.55,20.65,20.44,20.5,79900,0.0,1.0
2006-05-08,20.42,20.86,20.39,20.46,187200,20.42,20.86,20.39,20.46,187200,0.0,1.0
2006-05-09,20.5,21.95,20.5,21.3,540100,20.5,21.95,20.5,21.3,540100,0.0,1.0
2006-05-10,19.92,20.78,19.78,20.38,165100,19.92,20.78,19.78,20.38,165100,0.0,1.0
2006-05-11,19.99,20.45,19.75,19.9,155500,19.99,20.45,19.75,19.9,155500,0.0,1.0
2006-05-12,19.66,20.16,19.65,19.98,129900,19.66,20.16,19.65,19.98,129900,0.0,1.0
2006-05-15,19.73,19.91,19.51,19.51,217000,19.73,19.91,19.51,19.51,217000,0.0,1.0
2006-05-16,20.07,20.1,19.5,19.71,179900,20.07,20.1,19.5,19.71,179900,0.0,1.0
2006-05-17,20.09,20.09,19.83,20.0,76400,20.09,20.09,19.83,20.0,76400,0.0,1.0
2006-05-18,19.86,20.27,19.8,20.09,139800,19.86,20.27,19.8,20.09,139800,0.0,1.0
2006-05-19,19.85,20.02,19.62,19.98,70400,19.85,20.02,19.62,19.98,70400,0.0,1.0
2006-05-22,19.58,19.76,19.27,19.72,89000,19.58,19.76,19.27,19.72,89000,0.0,1.0
2006-05-23,18.86,19.62,18.81,19.61,130600,18.86,19.62,18.81,19.61,130600,0.0,1.0
2006-05-24,18.79,19.58,18.76,18.83,158200,18.79,19.58,18.76,18.83,158200,0.0,1.0
2006-05-25,19.15,19.22,18.75,18.83,56400,19.15,19.22,18.75,18.83,56400,0.0,1.0
2006-05-26,19.15,19.22,18.71,19.15,50900,19.15,19.22,18.71,19.15,50900,0.0,1.0
2006-05-30,19.03,19.1,18.96,19.04,136300,19.03,19.1,18.96,19.04,136300,0.0,1.0
2006-05-31,19.19,19.19,18.98,19.11,104800,19.19,19.19,18.98,19.11,104800,0.0,1.0
2006-06-01,18.99,19.12,18.85,19.11,133100,18.99,19.12,18.85,19.11,133100,0.0,1.0
2006-06-02,19.36,19.44,18.98,19.03,119200,19.36,19.44,18.98,19.03,119200,0.0,1.0
2006-06-05,18.93,19.37,18.91,19.29,84400,18.93,19.37,18.91,19.29,84400,0.0,1.0
2006-06-06,19.02,19.1,18.86,18.9,91300,19.02,19.1,18.86,18.9,91300,0.0,1.0
2006-06-07,18.995,19.03,18.97,18.98,90100,18.995,19.03,18.97,18.98,90100,0.0,1.0
2006-06-08,18.92,19.02,18.69,18.88,123600,18.92,19.02,18.69,18.88,123600,0.0,1.0
2006-06-09,18.93,19.022,18.86,18.92,164100,18.93,19.022,18.86,18.92,164100,0.0,1.0
2006-06-12,18.76,18.98,18.73,18.91,121700,18.76,18.98,18.73,18.91,121700,0.0,1.0
2006-06-13,18.28,18.75,18.25,18.71,94300,18.28,18.75,18.25,18.71,94300,0.0,1.0
2006-06-14,17.92,18.27,17.91,18.27,64300,17.92,18.27,17.91,18.27,64300,0.0,1.0
2006-06-15,17.84,17.99,17.79,17.92,125700,17.84,17.99,17.79,17.92,125700,0.0,1.0
2006-06-16,17.73,17.86,17.65,17.79,65000,17.73,17.86,17.65,17.79,65000,0.0,1.0
2006-06-19,17.42,17.89,17.29,17.71,93600,17.42,17.89,17.29,17.71,93600,0.0,1.0
2006-06-20,17.18,17.43,17.18,17.4,43400,17.18,17.43,17.18,17.4,43400,0.0,1.0
2006-06-21,17.76,17.89,17.2,17.24,165500,17.76,17.89,17.2,17.24,165500,0.0,1.0
2006-06-22,17.81,17.81,17.6,17.69,60100,17.81,17.81,17.6,17.69,60100,0.0,1.0
2006-06-23,17.98,18.04,17.61,17.75,166800,17.98,18.04,17.61,17.75,166800,0.0,1.0
2006-06-26,17.95,18.04,17.8,17.94,59700,17.95,18.04,17.8,17.94,59700,0.0,1.0
2006-06-27,18.01,18.04,17.8,17.91,102100,18.01,18.04,17.8,17.91,102100,0.0,1.0
2006-06-28,18.0,18.03,18.0,18.0,72200,18.0,18.03,18.0,18.0,72200,0.0,1.0
2006-06-29,18.36,18.4,17.99,17.99,176800,18.36,18.4,17.99,17.99,176800,0.0,1.0
2006-06-30,18.4,18.44,18.23,18.35,119700,18.4,18.44,18.23,18.35,119700,0.0,1.0
2006-07-03,18.48,18.6,18.34,18.34,168600,18.48,18.6,18.34,18.34,168600,0.0,1.0
2006-07-05,18.27,18.45,18.1,18.37,59000,18.27,18.45,18.1,18.37,59000,0.0,1.0
2006-07-06,18.43,18.43,18.22,18.37,65000,18.43,18.43,18.22,18.37,65000,0.0,1.0
2006-07-07,18.27,18.97,18.16,18.22,144000,18.27,18.97,18.16,18.22,144000,0.0,1.0
2006-07-10,18.72,19.1,17.35,17.4,352700,18.72,19.1,17.35,17.4,352700,0.0,1.0
2006-07-11,19.33,19.4,18.33,18.62,207600,19.33,19.4,18.33,18.62,207600,0.0,1.0
2006-07-12,18.97,19.26,18.85,19.22,128900,18.97,19.26,18.85,19.22,128900,0.0,1.0
2006-07-13,18.57,18.95,18.52,18.95,74400,18.57,18.95,18.52,18.95,74400,0.0,1.0
2006-07-14,18.55,18.7,18.46,18.46,106300,18.55,18.7,18.46,18.46,106300,0.0,1.0
2006-07-17,18.45,18.64,18.36,18.61,102900,18.45,18.64,18.36,18.61,102900,0.0,1.0
2006-07-18,18.42,18.61,18.2,18.57,134800,18.42,18.61,18.2,18.57,134800,0.0,1.0
2006-07-19,18.68,18.81,18.42,18.46,237900,18.68,18.81,18.42,18.46,237900,0.0,1.0
2006-07-20,18.55,18.84,18.51,18.66,121900,18.55,18.84,18.51,18.66,121900,0.0,1.0
2006-07-21,18.28,18.63,18.22,18.48,54600,18.28,18.63,18.22,18.48,54600,0.0,1.0
2006-07-24,18.22,18.43,18.05,18.28,75200,18.22,18.43,18.05,18.28,75200,0.0,1.0
2006-07-25,18.22,18.48,18.1,18.2,58500,18.22,18.48,18.1,18.2,58500,0.0,1.0
2006-07-26,18.16,18.4,18.0,18.14,137700,18.16,18.4,18.0,18.14,137700,0.0,1.0
2006-07-27,18.08,18.41,17.95,18.16,108500,18.08,18.41,17.95,18.16,108500,0.0,1.0
2006-07-28,17.99,18.18,17.98,18.09,82200,17.99,18.18,17.98,18.09,82200,0.0,1.0
2006-07-31,17.93,18.09,17.87,18.09,218400,17.93,18.09,17.87,18.09,218400,0.0,1.0
2006-08-01,17.98,18.03,17.86,17.86,174400,17.98,18.03,17.86,17.86,174400,0.0,1.0
2006-08-02,18.04,18.2,18.0,18.035,119500,18.04,18.2,18.0,18.035,119500,0.0,1.0
2006-08-03,17.89,18.01,17.85,17.99,177200,17.89,18.01,17.85,17.99,177200,0.0,1.0
2006-08-04,17.99,18.06,17.94,17.95,149300,17.99,18.06,17.94,17.95,149300,0.0,1.0
2006-08-07,17.95,18.06,17.56,17.93,100900,17.95,18.06,17.56,17.93,100900,0.0,1.0
2006-08-08,17.76,18.0,17.67,17.95,62900,17.76,18.0,17.67,17.95,62900,0.0,1.0
2006-08-09,17.64,17.76,17.49,17.76,95000,17.64,17.76,17.49,17.76,95000,0.0,1.0
2006-08-10,17.28,17.59,17.24,17.57,138200,17.28,17.59,17.24,17.57,138200,0.0,1.0
2006-08-11,17.22,17.39,17.11,17.3,194100,17.22,17.39,17.11,17.3,194100,0.0,1.0
2006-08-14,17.25,17.43,17.24,17.26,183700,17.25,17.43,17.24,17.26,183700,0.0,1.0
2006-08-15,17.17,17.44,17.13,17.44,143000,17.17,17.44,17.13,17.44,143000,0.0,1.0
2006-08-16,17.0,17.42,16.83,17.21,177300,17.0,17.42,16.83,17.21,177300,0.0,1.0
2006-08-17,16.84,17.19,16.84,16.94,176200,16.84,17.19,16.84,16.94,176200,0.0,1.0
2006-08-18,16.95,17.1,16.62,16.81,477900,16.95,17.1,16.62,16.81,477900,0.0,1.0
2006-08-21,16.97,17.11,16.89,16.89,103800,16.97,17.11,16.89,16.89,103800,0.0,1.0
2006-08-22,17.03,17.18,16.9,16.92,52800,17.03,17.18,16.9,16.92,52800,0.0,1.0
2006-08-23,16.93,17.1,16.83,17.0,97700,16.93,17.1,16.83,17.0,97700,0.0,1.0
2006-08-24,16.66,16.93,16.66,16.8112,74800,16.66,16.93,16.66,16.8112,74800,0.0,1.0
2006-08-25,16.4,16.67,16.32,16.64,115600,16.4,16.67,16.32,16.64,115600,0.0,1.0
2006-08-28,16.22,16.44,16.19,16.35,166700,16.22,16.44,16.19,16.35,166700,0.0,1.0
2006-08-29,16.4,16.5598,16.18,16.18,191700,16.4,16.5598,16.18,16.18,191700,0.0,1.0
2006-08-30,16.64,16.94,16.41,16.45,126600,16.64,16.94,16.41,16.45,126600,0.0,1.0
2006-08-31,16.97,17.11,16.6,16.69,219800,16.97,17.11,16.6,16.69,219800,0.0,1.0
2006-09-01,17.33,17.33,16.98,17.07,124600,17.33,17.33,16.98,17.07,124600,0.0,1.0
2006-09-05,17.34,17.48,17.22,17.22,141600,17.34,17.48,17.22,17.22,141600,0.0,1.0
2006-09-06,17.45,17.46,17.27,17.34,130400,17.45,17.46,17.27,17.34,130400,0.0,1.0
2006-09-07,17.34,17.45,17.25,17.36,102800,17.34,17.45,17.25,17.36,102800,0.0,1.0
2006-09-08,17.51,17.51,17.1348,17.15,64300,17.51,17.51,17.1348,17.15,64300,0.0,1.0
2006-09-11,17.48,17.57,17.2,17.44,75100,17.48,17.57,17.2,17.44,75100,0.0,1.0
2006-09-12,17.96,18.06,17.37,17.43,159000,17.96,18.06,17.37,17.43,159000,0.0,1.0
2006-09-13,18.05,18.13,17.96,17.96,151400,18.05,18.13,17.96,17.96,151400,0.0,1.0
2006-09-14,17.8,18.1,17.77,18.01,371000,17.8,18.1,17.77,18.01,371000,0.0,1.0
2006-09-15,17.8,17.97,17.68,17.82,215300,17.8,17.97,17.68,17.82,215300,0.0,1.0
2006-09-18,17.65,17.87,17.41,17.77,146300,17.65,17.87,17.41,17.77,146300,0.0,1.0
2006-09-19,17.48,17.67,17.19,17.53,116100,17.48,17.67,17.19,17.53,116100,0.0,1.0
2006-09-20,17.38,17.55,17.27,17.5,135200,17.38,17.55,17.27,17.5,135200,0.0,1.0
2006-09-21,17.24,17.48,17.11,17.4,70600,17.24,17.48,17.11,17.4,70600,0.0,1.0
2006-09-22,17.38,17.39,17.11,17.19,65200,17.38,17.39,17.11,17.19,65200,0.0,1.0
2006-09-25,17.51,17.56,17.13,17.34,66300,17.51,17.56,17.13,17.34,66300,0.0,1.0
2006-09-26,17.57,17.65,17.39,17.47,67600,17.57,17.65,17.39,17.47,67600,0.0,1.0
2006-09-27,17.52,17.81,17.47,17.5,796400,17.52,17.81,17.47,17.5,796400,0.0,1.0
2006-09-28,17.49,17.77,17.29,17.5,130000,17.49,17.77,17.29,17.5,130000,0.0,1.0
2006-09-29,17.56,17.64,17.42,17.47,126100,17.56,17.64,17.42,17.47,126100,0.0,1.0
2006-10-02,18.02,18.14,17.55,17.6,233000,18.02,18.14,17.55,17.6,233000,0.0,1.0
2006-10-03,18.07,18.15,17.86,18.15,61300,18.07,18.15,17.86,18.15,61300,0.0,1.0
2006-10-04,18.01,18.34,17.92,18.1,204900,18.01,18.34,17.92,18.1,204900,0.0,1.0
2006-10-05,21.47,21.8,20.21,21.74,2420100,21.47,21.8,20.21,21.74,2420100,0.0,1.0
2006-10-06,22.62,22.97,21.15,21.25,1014300,22.62,22.97,21.15,21.25,1014300,0.0,1.0
2006-10-09,23.46,23.48,22.1484,22.5,558900,23.46,23.48,22.1484,22.5,558900,0.0,1.0
2006-10-10,23.81,23.87,23.12,23.12,491800,23.81,23.87,23.12,23.12,491800,0.0,1.0
2006-10-11,23.6,23.71,23.17,23.58,631500,23.6,23.71,23.17,23.58,631500,0.0,1.0
2006-10-12,22.93,23.7,22.77,23.7,352100,22.93,23.7,22.77,23.7,352100,0.0,1.0
2006-10-13,23.44,23.51,22.64,22.64,207800,23.44,23.51,22.64,22.64,207800,0.0,1.0
2006-10-16,23.47,23.61,23.29,23.5,158700,23.47,23.61,23.29,23.5,158700,0.0,1.0
2006-10-17,23.34,23.61,23.0,23.4,137300,23.34,23.61,23.0,23.4,137300,0.0,1.0
2006-10-18,23.87,23.97,23.4,23.57,249200,23.87,23.97,23.4,23.57,249200,0.0,1.0
2006-10-19,24.44,24.69,23.71,23.91,310300,24.44,24.69,23.71,23.91,310300,0.0,1.0
2006-10-20,24.06,24.49,23.87,24.49,149900,24.06,24.49,23.87,24.49,149900,0.0,1.0
2006-10-23,24.34,24.52,24.05,24.05,171900,24.34,24.52,24.05,24.05,171900,0.0,1.0
2006-10-24,24.46,24.49,23.81,24.0,429600,24.46,24.49,23.81,24.0,429600,0.0,1.0
2006-10-25,24.58,24.67,24.14,24.33,198900,24.58,24.67,24.14,24.33,198900,0.0,1.0
2006-10-26,24.72,24.97,24.41,24.57,223400,24.72,24.97,24.41,24.57,223400,0.0,1.0
2006-10-27,24.46,24.89,24.12,24.63,206900,24.46,24.89,24.12,24.63,206900,0.0,1.0
2006-10-30,24.51,24.6404,24.31,24.43,216600,24.51,24.6404,24.31,24.43,216600,0.0,1.0
2006-10-31,24.61,24.64,24.3,24.44,180500,24.61,24.64,24.3,24.44,180500,0.0,1.0
2006-11-01,24.6,24.73,24.45,24.6,238000,24.6,24.73,24.45,24.6,238000,0.0,1.0
2006-11-02,24.26,24.62,24.25,24.5,249000,24.26,24.62,24.25,24.5,249000,0.0,1.0
2006-11-03,24.19,24.3,24.1,24.23,159600,24.19,24.3,24.1,24.23,159600,0.0,1.0
2006-11-06,24.34,24.47,24.12,24.17,114200,24.34,24.47,24.12,24.17,114200,0.0,1.0
2006-11-07,24.37,24.56,24.21,24.26,164200,24.37,24.56,24.21,24.26,164200,0.0,1.0
2006-11-08,24.38,24.43,24.2,24.25,91200,24.38,24.43,24.2,24.25,91200,0.0,1.0
2006-11-09,24.34,24.5,24.18,24.34,44000,24.34,24.5,24.18,24.34,44000,0.0,1.0
2006-11-10,23.97,24.32,23.94,24.28,81700,23.97,24.32,23.94,24.28,81700,0.0,1.0
2006-11-13,23.93,24.19,23.83,24.03,59900,23.93,24.19,23.83,24.03,59900,0.0,1.0
2006-11-14,24.58,24.66,23.88,23.88,302700,24.58,24.66,23.88,23.88,302700,0.0,1.0
2006-11-15,24.97,25.05,24.52,24.58,327100,24.97,25.05,24.52,24.58,327100,0.0,1.0
2006-11-16,24.96,25.29,24.86,24.96,219200,24.96,25.29,24.86,24.96,219200,0.0,1.0
2006-11-17,24.93,25.2,24.7,24.86,167200,24.93,25.2,24.7,24.86,167200,0.0,1.0
2006-11-20,24.97,25.1256,24.67,24.86,175500,24.97,25.1256,24.67,24.86,175500,0.0,1.0
2006-11-21,24.9,24.95,24.67,24.9,116500,24.9,24.95,24.67,24.9,116500,0.0,1.0
2006-11-22,24.71,24.93,24.69,24.91,43800,24.71,24.93,24.69,24.91,43800,0.0,1.0
2006-11-24,24.44,24.58,24.33,24.57,38400,24.44,24.58,24.33,24.57,38400,0.0,1.0
2006-11-27,23.95,24.3,23.88,24.23,97700,23.95,24.3,23.88,24.23,97700,0.0,1.0
2006-11-28,23.74,24.19,23.65,23.88,74900,23.74,24.19,23.65,23.88,74900,0.0,1.0
2006-11-29,23.79,24.02,23.74,23.74,153600,23.79,24.02,23.74,23.74,153600,0.0,1.0
2006-11-30,23.63,23.86,23.5,23.8,214900,23.63,23.86,23.5,23.8,214900,0.0,1.0
2006-12-01,23.26,23.65,23.07,23.59,73600,23.26,23.65,23.07,23.59,73600,0.0,1.0
2006-12-04,23.37,23.53,23.2,23.24,102100,23.37,23.53,23.2,23.24,102100,0.0,1.0
2006-12-05,23.53,23.62,23.33,23.33,229800,23.53,23.62,23.33,23.33,229800,0.0,1.0
2006-12-06,23.31,23.54,23.13,23.52,130800,23.31,23.54,23.13,23.52,130800,0.0,1.0
2006-12-07,23.46,23.54,23.11,23.27,71300,23.46,23.54,23.11,23.27,71300,0.0,1.0
2006-12-08,23.43,23.73,23.31,23.37,151900,23.43,23.73,23.31,23.37,151900,0.0,1.0
2006-12-11,23.94,23.98,23.48,23.7,190600,23.94,23.98,23.48,23.7,190600,0.0,1.0
2006-12-12,23.73,23.94,23.59,23.86,214300,23.73,23.94,23.59,23.86,214300,0.0,1.0
2006-12-13,23.85,23.87,23.71,23.84,74500,23.85,23.87,23.71,23.84,74500,0.0,1.0
2006-12-14,23.85,24.0,23.8,23.81,92700,23.85,24.0,23.8,23.81,92700,0.0,1.0
2006-12-15,23.86,24.0,23.75,24.0,115300,23.86,24.0,23.75,24.0,115300,0.0,1.0
2006-12-18,23.75,23.8599,23.65,23.85,53400,23.75,23.8599,23.65,23.85,53400,0.0,1.0
2006-12-19,23.78,23.8,23.56,23.77,82400,23.78,23.8,23.56,23.77,82400,0.0,1.0
2006-12-20,23.79,23.97,23.7,23.74,156900,23.79,23.97,23.7,23.74,156900,0.0,1.0
2006-12-21,23.81,23.89,23.67,23.71,188900,23.81,23.89,23.67,23.71,188900,0.0,1.0
2006-12-22,23.72,23.98,23.66,23.73,62200,23.72,23.98,23.66,23.73,62200,0.0,1.0
2006-12-26,23.72,23.82,23.67,23.78,47400,23.72,23.82,23.67,23.78,47400,0.0,1.0
2006-12-27,23.99,24.0,23.58,23.79,68800,23.99,24.0,23.58,23.79,68800,0.0,1.0
2006-12-28,23.98,24.02,23.77,23.84,97700,23.98,24.02,23.77,23.84,97700,0.0,1.0
2006-12-29,24.26,24.27,23.88,23.9,185600,24.26,24.27,23.88,23.9,185600,0.0,1.0
2007-01-03,25.12,25.16,24.25,24.25,251800,25.12,25.16,24.25,24.25,251800,0.0,1.0
2007-01-04,25.49,25.5,25.06,25.15,224400,25.49,25.5,25.06,25.15,224400,0.0,1.0
2007-01-05,24.93,25.5,24.78,25.45,289700,24.93,25.5,24.78,25.45,289700,0.0,1.0
2007-01-08,24.69,25.19,24.65,24.82,285000,24.69,25.19,24.65,24.82,285000,0.0,1.0
2007-01-09,22.19,22.6,21.75,21.84,1534800,22.19,22.6,21.75,21.84,1534800,0.0,1.0
2007-01-10,22.45,22.5,21.87,22.11,293600,22.45,22.5,21.87,22.11,293600,0.0,1.0
2007-01-11,22.59,22.62,22.09,22.47,178100,22.59,22.62,22.09,22.47,178100,0.0,1.0
2007-01-12,22.93,22.95,22.43,22.52,160300,22.93,22.95,22.43,22.52,160300,0.0,1.0
2007-01-16,23.68,23.69,22.82,23.0,300600,23.68,23.69,22.82,23.0,300600,0.0,1.0
2007-01-17,23.03,23.74,22.99,23.74,140200,23.03,23.74,22.99,23.74,140200,0.0,1.0
2007-01-18,23.02,23.11,22.75,23.11,125100,23.02,23.11,22.75,23.11,125100,0.0,1.0
2007-01-19,23.07,23.29,22.836,23.02,141500,23.07,23.29,22.836,23.02,141500,0.0,1.0
2007-01-22,23.02,23.07,22.74,23.01,115500,23.02,23.07,22.74,23.01,115500,0.0,1.0
2007-01-23,23.31,23.45,22.82,23.11,134800,23.31,23.45,22.82,23.11,134800,0.0,1.0
2007-01-24,23.9,23.9,23.15,23.27,180400,23.9,23.9,23.15,23.27,180400,0.0,1.0
2007-01-25,24.0,24.06,23.86,23.91,302300,24.0,24.06,23.86,23.91,302300,0.0,1.0
2007-01-26,24.06,24.13,23.6,23.97,181400,24.06,24.13,23.6,23.97,181400,0.0,1.0
2007-01-29,24.0,24.025,23.69,23.98,265700,24.0,24.025,23.69,23.98,265700,0.0,1.0
2007-01-30,24.01,24.05,23.79,23.98,138700,24.01,24.05,23.79,23.98,138700,0.0,1.0
2007-01-31,24.11,24.17,23.86,23.89,222800,24.11,24.17,23.86,23.89,222800,0.0,1.0
2007-02-01,24.0,24.2,23.89,24.18,171200,24.0,24.2,23.89,24.18,171200,0.0,1.0
2007-02-02,23.94,24.2,23.9,24.13,146200,23.94,24.2,23.9,24.13,146200,0.0,1.0
2007-02-05,23.76,24.0,23.62,23.96,204100,23.76,24.0,23.62,23.96,204100,0.0,1.0
2007-02-06,23.54,23.75,23.37,23.75,144600,23.54,23.75,23.37,23.75,144600,0.0,1.0
2007-02-07,23.38,23.71,23.33,23.5,193100,23.38,23.71,23.33,23.5,193100,0.0,1.0
2007-02-08,24.02,24.02,23.41,23.71,140400,24.02,24.02,23.41,23.71,140400,0.0,1.0
2007-02-09,23.92,24.21,23.73,23.95,236300,23.92,24.21,23.73,23.95,236300,0.0,1.0
2007-02-12,24.02,24.02,23.54,23.89,198800,24.02,24.02,23.54,23.89,198800,0.0,1.0
2007-02-13,23.96,24.1,23.83,23.99,58600,23.96,24.1,23.83,23.99,58600,0.0,1.0
2007-02-14,23.89,24.03,23.86,24.03,82400,23.89,24.03,23.86,24.03,82400,0.0,1.0
2007-02-15,23.6,24.0,23.6,23.86,83700,23.6,24.0,23.6,23.86,83700,0.0,1.0
2007-02-16,23.76,23.82,23.28,23.63,134500,23.76,23.82,23.28,23.63,134500,0.0,1.0
2007-02-20,24.04,24.04,23.73,23.73,54300,24.04,24.04,23.73,23.73,54300,0.0,1.0
2007-02-21,23.81,24.06,23.52,23.91,89100,23.81,24.06,23.52,23.91,89100,0.0,1.0
2007-02-22,24.0,24.0,23.77,23.77,35594,24.0,24.0,23.77,23.77,35594,0.0,1.0
2007-02-23,24.0,24.0,24.0,24.0,77900,24.0,24.0,24.0,24.0,77900,0.0,1.0
2007-02-26,23.97,24.05,23.76,23.85,77000,23.97,24.05,23.76,23.85,77000,0.0,1.0
2007-02-27,23.84,23.84,22.86,23.7,259800,23.84,23.84,22.86,23.7,259800,0.0,1.0
2007-02-28,23.16,23.89,22.99,23.88,158200,23.16,23.89,22.99,23.88,158200,0.0,1.0
2007-03-01,23.06,23.08,22.51,23.07,99900,23.06,23.08,22.51,23.07,99900,0.0,1.0
2007-03-02,22.76,23.15,22.6601,22.92,114700,22.76,23.15,22.6601,22.92,114700,0.0,1.0
2007-03-05,22.12,22.58,22.02,22.55,123100,22.12,22.58,22.02,22.55,123100,0.0,1.0
2007-03-06,22.79,22.83,22.11,22.14,78200,22.79,22.83,22.11,22.14,78200,0.0,1.0
2007-03-07,22.42,22.83,22.27,22.83,131600,22.42,22.83,22.27,22.83,131600,0.0,1.0
2007-03-08,22.13,22.64,22.09,22.26,163800,22.13,22.64,22.09,22.26,163800,0.0,1.0
2007-03-09,22.29,22.52,22.0,22.17,96300,22.29,22.52,22.0,22.17,96300,0.0,1.0
2007-03-12,22.15,22.33,22.07,22.17,102900,22.15,22.33,22.07,22.17,102900,0.0,1.0
2007-03-13,21.82,22.14,21.62,22.03,77100,21.82,22.14,21.62,22.03,77100,0.0,1.0
2007-03-14,21.68,21.91,21.68,21.76,89500,21.68,21.91,21.68,21.76,89500,0.0,1.0
2007-03-15,21.44,21.68,21.3,21.6,110800,21.44,21.68,21.3,21.6,110800,0.0,1.0
2007-03-16,21.99,22.06,21.42,21.45,284500,21.99,22.06,21.42,21.45,284500,0.0,1.0
2007-03-19,22.05,22.24,22.0,22.09,138300,22.05,22.24,22.0,22.09,138300,0.0,1.0
2007-03-20,22.07,22.34,21.79,22.02,194900,22.07,22.34,21.79,22.02,194900,0.0,1.0
2007-03-21,22.47,22.66,22.0,22.07,292500,22.47,22.66,22.0,22.07,292500,0.0,1.0
2007-03-22,22.24,22.8,22.24,22.45,123800,22.24,22.8,22.24,22.45,123800,0.0,1.0
2007-03-23,22.4,22.54,22.09,22.2,107800,22.4,22.54,22.09,22.2,107800,0.0,1.0
2007-03-26,22.448,22.52,22.23,22.5,98600,22.448,22.52,22.23,22.5,98600,0.0,1.0
2007-03-27,22.3,22.4455,22.2,22.42,67200,22.3,22.4455,22.2,22.42,67200,0.0,1.0
2007-03-28,22.32,22.46,21.58,22.42,147100,22.32,22.46,21.58,22.42,147100,0.0,1.0
2007-03-29,22.36,22.51,22.25,22.38,41500,22.36,22.51,22.25,22.38,41500,0.0,1.0
2007-03-30,22.71,22.78,22.51,22.51,49700,22.71,22.78,22.51,22.51,49700,0.0,1.0
2007-04-02,22.9,22.91,22.55,22.82,76600,22.9,22.91,22.55,22.82,76600,0.0,1.0
2007-04-03,23.5,23.57,22.9,22.91,179500,23.5,23.57,22.9,22.91,179500,0.0,1.0
2007-04-04,23.02,23.57,22.83,23.57,83000,23.02,23.57,22.83,23.57,83000,0.0,1.0
2007-04-05,23.44,23.45,22.92,22.96,45800,23.44,23.45,22.92,22.96,45800,0.0,1.0
2007-04-09,23.0,23.4301,22.9,23.4301,74200,23.0,23.4301,22.9,23.4301,74200,0.0,1.0
2007-04-10,23.0,23.01,22.79,22.99,30100,23.0,23.01,22.79,22.99,30100,0.0,1.0
2007-04-11,22.58,22.96,22.58,22.93,36900,22.58,22.96,22.58,22.93,36900,0.0,1.0
2007-04-12,22.85,23.1,22.37,22.7,99100,22.85,23.1,22.37,22.7,99100,0.0,1.0
2007-04-13,22.78,23.06,22.73,22.79,47300,22.78,23.06,22.73,22.79,47300,0.0,1.0
2007-04-16,22.79,23.0,22.76,22.8,84500,22.79,23.0,22.76,22.8,84500,0.0,1.0
2007-04-17,22.69,22.9,22.68,22.75,64100,22.69,22.9,22.68,22.75,64100,0.0,1.0
2007-04-18,23.0,23.03,22.53,22.53,96600,23.0,23.03,22.53,22.53,96600,0.0,1.0
2007-04-19,22.91,23.0,22.72,22.83,60200,22.91,23.0,22.72,22.83,60200,0.0,1.0
2007-04-20,23.0,23.0,22.62,23.0,111000,23.0,23.0,22.62,23.0,111000,0.0,1.0
2007-04-23,22.64,23.0,22.55,22.9,62500,22.64,23.0,22.55,22.9,62500,0.0,1.0
2007-04-24,23.11,23.11,22.28,22.62,105500,23.11,23.11,22.28,22.62,105500,0.0,1.0
2007-04-25,23.46,23.63,23.09,23.09,107400,23.46,23.63,23.09,23.09,107400,0.0,1.0
2007-04-26,23.45,23.5,23.16,23.39,53100,23.45,23.5,23.16,23.39,53100,0.0,1.0
2007-04-27,23.76,23.82,23.26,23.33,78600,23.76,23.82,23.26,23.33,78600,0.0,1.0
2007-04-30,22.7,23.72,22.67,23.72,68200,22.7,23.72,22.67,23.72,68200,0.0,1.0
2007-05-01,22.84,22.99,22.6,22.66,65200,22.84,22.99,22.6,22.66,65200,0.0,1.0
2007-05-02,23.42,23.42,22.82,22.82,68500,23.42,23.42,22.82,22.82,68500,0.0,1.0
2007-05-03,23.27,23.57,23.12,23.4,45800,23.27,23.57,23.12,23.4,45800,0.0,1.0
2007-05-04,23.17,23.27,22.99,23.26,52400,23.17,23.27,22.99,23.26,52400,0.0,1.0
2007-05-07,23.07,23.34,22.95,23.14,73400,23.07,23.34,22.95,23.14,73400,0.0,1.0
2007-05-08,22.92,23.14,22.69,23.14,116900,22.92,23.14,22.69,23.14,116900,0.0,1.0
2007-05-09,23.25,23.39,22.72,22.72,133100,23.25,23.39,22.72,22.72,133100,0.0,1.0
2007-05-10,22.23,23.36,22.22,23.36,173000,22.23,23.36,22.22,23.36,173000,0.0,1.0
2007-05-11,25.3,26.3,23.1601,25.02,930200,25.3,26.3,23.1601,25.02,930200,0.0,1.0
2007-05-14,25.45,26.15,25.34,25.54,317800,25.45,26.15,25.34,25.54,317800,0.0,1.0
2007-05-15,26.67,26.77,25.5,25.5,286400,26.67,26.77,25.5,25.5,286400,0.0,1.0
2007-05-16,26.56,27.09,25.98,26.74,193600,26.56,27.09,25.98,26.74,193600,0.0,1.0
2007-05-17,25.99,26.71,25.17,26.56,357700,25.99,26.71,25.17,26.56,357700,0.0,1.0
2007-05-18,26.02,26.17,25.71,25.75,244800,26.02,26.17,25.71,25.75,244800,0.0,1.0
2007-05-21,26.81,26.85,26.0,26.05,281700,26.81,26.85,26.0,26.05,281700,0.0,1.0
2007-05-22,27.3,28.0968,26.86,26.9,241600,27.3,28.0968,26.86,26.9,241600,0.0,1.0
2007-05-23,26.96,27.43,26.86,27.26,168000,26.96,27.43,26.86,27.26,168000,0.0,1.0
2007-05-24,26.8,27.16,26.69,26.81,170400,26.8,27.16,26.69,26.81,170400,0.0,1.0
2007-05-25,27.09,27.43,26.75,26.95,135100,27.09,27.43,26.75,26.95,135100,0.0,1.0
2007-05-29,27.5,27.6,27.0,27.2,128400,27.5,27.6,27.0,27.2,128400,0.0,1.0
2007-05-30,26.94,27.72,26.87,27.5,325200,26.94,27.72,26.87,27.5,325200,0.0,1.0
2007-05-31,27.3,27.39,26.99,27.0,218200,27.3,27.39,26.99,27.0,218200,0.0,1.0
2007-06-01,27.5,27.73,27.2,27.4,101500,27.5,27.73,27.2,27.4,101500,0.0,1.0
2007-06-04,27.04,27.43,26.62,27.42,183600,27.04,27.43,26.62,27.42,183600,0.0,1.0
2007-06-05,27.75,27.85,26.88,26.91,181200,27.75,27.85,26.88,26.91,181200,0.0,1.0
2007-06-06,27.64,27.73,27.45,27.71,109000,27.64,27.73,27.45,27.71,109000,0.0,1.0
2007-06-07,27.61,27.61,27.2,27.2,125600,27.61,27.61,27.2,27.2,125600,0.0,1.0
2007-06-08,27.74,27.74,27.39,27.66,113900,27.74,27.74,27.39,27.66,113900,0.0,1.0
2007-06-11,27.74,28.04,27.57,27.62,186900,27.74,28.04,27.57,27.62,186900,0.0,1.0
2007-06-12,27.63,27.73,27.34,27.56,79400,27.63,27.73,27.34,27.56,79400,0.0,1.0
2007-06-13,28.01,28.08,27.43,27.62,139800,28.01,28.08,27.43,27.62,139800,0.0,1.0
2007-06-14,28.1,28.15,27.71,28.09,85200,28.1,28.15,27.71,28.09,85200,0.0,1.0
2007-06-15,28.5,28.6,28.14,28.2,182800,28.5,28.6,28.14,28.2,182800,0.0,1.0
2007-06-18,28.87,28.9,28.46,28.6,144000,28.87,28.9,28.46,28.6,144000,0.0,1.0
2007-06-19,28.76,28.99,28.35,28.85,182000,28.76,28.99,28.35,28.85,182000,0.0,1.0
2007-06-20,28.7,29.08,28.68,28.9,299000,28.7,29.08,28.68,28.9,299000,0.0,1.0
2007-06-21,28.26,28.67,27.92,28.67,152500,28.26,28.67,27.92,28.67,152500,0.0,1.0
2007-06-22,28.12,28.38,27.61,28.06,3269000,28.12,28.38,27.61,28.06,3269000,0.0,1.0
2007-06-25,27.64,28.44,27.41,27.98,333300,27.64,28.44,27.41,27.98,333300,0.0,1.0
2007-06-26,28.0,28.19,27.26,27.85,193100,28.0,28.19,27.26,27.85,193100,0.0,1.0
2007-06-27,28.4,28.58,27.84,28.02,209900,28.4,28.58,27.84,28.02,209900,0.0,1.0
2007-06-28,28.34,28.89,28.29,28.46,111900,28.34,28.89,28.29,28.46,111900,0.0,1.0
2007-06-29,27.0,28.89,26.7,28.52,713300,27.0,28.89,26.7,28.52,713300,0.0,1.0
2007-07-02,27.18,27.22,26.62,26.98,481600,27.18,27.22,26.62,26.98,481600,0.0,1.0
2007-07-03,27.09,27.2,26.965,27.12,82100,27.09,27.2,26.965,27.12,82100,0.0,1.0
2007-07-05,27.74,27.76,26.9,27.1,166900,27.74,27.76,26.9,27.1,166900,0.0,1.0
2007-07-06,28.38,29.04,27.35,27.9,336100,28.38,29.04,27.35,27.9,336100,0.0,1.0
2007-07-09,28.7,28.78,28.27,28.37,350500,28.7,28.78,28.27,28.37,350500,0.0,1.0
2007-07-10,28.52,29.26,28.354,29.2,527800,28.52,29.26,28.354,29.2,527800,0.0,1.0
2007-07-11,27.01,28.68,26.92,28.68,470900,27.01,28.68,26.92,28.68,470900,0.0,1.0
2007-07-12,27.27,27.4,26.87,27.09,273700,27.27,27.4,26.87,27.09,273700,0.0,1.0
2007-07-13,27.77,27.82,27.04,27.42,161900,27.77,27.82,27.04,27.42,161900,0.0,1.0
2007-07-16,28.03,28.05,27.49,27.52,302400,28.03,28.05,27.49,27.52,302400,0.0,1.0
2007-07-17,27.54,28.12,27.53,27.91,693800,27.54,28.12,27.53,27.91,693800,0.0,1.0
2007-07-18,27.37,27.61,26.41,27.29,253700,27.37,27.61,26.41,27.29,253700,0.0,1.0
2007-07-19,27.32,28.18,27.29,27.79,265100,27.32,28.18,27.29,27.79,265100,0.0,1.0
2007-07-20,26.7,27.29,26.12,27.26,274500,26.7,27.29,26.12,27.26,274500,0.0,1.0
2007-07-23,27.05,27.3,26.36,26.94,366400,27.05,27.3,26.36,26.94,366400,0.0,1.0
2007-07-24,25.88,27.02,25.75,26.96,268100,25.88,27.02,25.75,26.96,268100,0.0,1.0
2007-07-25,25.09,26.29,24.76,26.17,353200,25.09,26.29,24.76,26.17,353200,0.0,1.0
2007-07-26,23.92,24.87,23.27,24.75,329300,23.92,24.87,23.27,24.75,329300,0.0,1.0
2007-07-27,23.14,24.08,23.11,23.79,262600,23.14,24.08,23.11,23.79,262600,0.0,1.0
2007-07-30,22.8,23.18,22.51,23.1,284700,22.8,23.18,22.51,23.1,284700,0.0,1.0
2007-07-31,22.21,23.3,22.21,23.3,242300,22.21,23.3,22.21,23.3,242300,0.0,1.0
2007-08-01,21.63,22.43,21.44,22.2,344500,21.63,22.43,21.44,22.2,344500,0.0,1.0
2007-08-02,21.79,21.99,21.3,21.67,176500,21.79,21.99,21.3,21.67,176500,0.0,1.0
2007-08-03,21.02,21.87,20.92,21.75,273400,21.02,21.87,20.92,21.75,273400,0.0,1.0
2007-08-06,22.1,22.25,21.08,21.08,437800,22.1,22.25,21.08,21.08,437800,0.0,1.0
2007-08-07,22.54,22.8,21.67,21.95,349400,22.54,22.8,21.67,21.95,349400,0.0,1.0
2007-08-08,22.56,23.79,22.1,22.79,416000,22.56,23.79,22.1,22.79,416000,0.0,1.0
2007-08-09,20.35,21.73,19.96,21.41,840900,20.35,21.73,19.96,21.41,840900,0.0,1.0
2007-08-10,22.66,22.91,20.0,20.16,538800,22.66,22.91,20.0,20.16,538800,0.0,1.0
2007-08-13,22.46,23.0,22.06,23.0,259200,22.46,23.0,22.06,23.0,259200,0.0,1.0
2007-08-14,21.23,22.79,21.2,22.59,132900,21.23,22.79,21.2,22.59,132900,0.0,1.0
2007-08-15,21.93,22.4,21.17,21.24,153500,21.93,22.4,21.17,21.24,153500,0.0,1.0
2007-08-16,22.68,22.8,21.51,21.64,210900,22.68,22.8,21.51,21.64,210900,0.0,1.0
2007-08-17,22.54,23.97,21.62,23.59,231600,22.54,23.97,21.62,23.59,231600,0.0,1.0
2007-08-20,22.85,23.31,22.0,23.31,143500,22.85,23.31,22.0,23.31,143500,0.0,1.0
2007-08-21,22.83,23.14,22.1,22.81,200200,22.83,23.14,22.1,22.81,200200,0.0,1.0
2007-08-22,22.85,23.22,22.05,23.14,323000,22.85,23.22,22.05,23.14,323000,0.0,1.0
2007-08-23,22.31,23.0,22.06,23.0,83600,22.31,23.0,22.06,23.0,83600,0.0,1.0
2007-08-24,22.97,23.07,22.17,22.31,74700,22.97,23.07,22.17,22.31,74700,0.0,1.0
2007-08-27,22.9,23.2,22.27,22.85,97500,22.9,23.2,22.27,22.85,97500,0.0,1.0
2007-08-28,22.06,22.8,21.95,22.7,108000,22.06,22.8,21.95,22.7,108000,0.0,1.0
2007-08-29,22.62,22.71,21.88,22.3,76300,22.62,22.71,21.88,22.3,76300,0.0,1.0
2007-08-30,22.11,22.51,21.86,22.33,123300,22.11,22.51,21.86,22.33,123300,0.0,1.0
2007-08-31,22.65,22.89,21.95,22.56,103400,22.65,22.89,21.95,22.56,103400,0.0,1.0
2007-09-04,22.79,23.08,22.47,22.56,134400,22.79,23.08,22.47,22.56,134400,0.0,1.0
2007-09-05,21.93,22.78,21.6,22.55,175500,21.93,22.78,21.6,22.55,175500,0.0,1.0
2007-09-06,21.21,22.05,21.15,22.05,193800,21.21,22.05,21.15,22.05,193800,0.0,1.0
2007-09-07,20.69,21.24,20.48,21.11,187400,20.69,21.24,20.48,21.11,187400,0.0,1.0
2007-09-10,20.23,20.97,20.11,20.81,169500,20.23,20.97,20.11,20.81,169500,0.0,1.0
2007-09-11,20.73,20.76,20.21,20.26,122700,20.73,20.76,20.21,20.26,122700,0.0,1.0
2007-09-12,20.86,21.22,20.61,20.61,127800,20.86,21.22,20.61,20.61,127800,0.0,1.0
2007-09-13,20.41,21.05,20.41,21.03,129600,20.41,21.05,20.41,21.03,129600,0.0,1.0
2007-09-14,19.79,20.28,19.54,20.18,484500,19.79,20.28,19.54,20.18,484500,0.0,1.0
2007-09-17,19.59,19.83,19.51,19.74,154200,19.59,19.83,19.51,19.74,154200,0.0,1.0
2007-09-18,20.4,20.44,19.2,19.74,343800,20.4,20.44,19.2,19.74,343800,0.0,1.0
2007-09-19,21.04,21.71,20.57,20.69,314200,21.04,21.71,20.57,20.69,314200,0.0,1.0
2007-09-20,20.89,21.08,20.83,20.98,220700,20.89,21.08,20.83,20.98,220700,0.0,1.0
2007-09-21,20.61,21.09,20.55,21.09,281400,20.61,21.09,20.55,21.09,281400,0.0,1.0
2007-09-24,20.6,20.79,20.26,20.6,181200,20.6,20.79,20.26,20.6,181200,0.0,1.0
2007-09-25,19.98,20.73,19.63,20.5,139700,19.98,20.73,19.63,20.5,139700,0.0,1.0
2007-09-26,19.55,20.14,19.54,20.13,192700,19.55,20.14,19.54,20.13,192700,0.0,1.0
2007-09-27,19.89,19.9022,19.36,19.54,174700,19.89,19.9022,19.36,19.54,174700,0.0,1.0
2007-09-28,19.31,20.07,19.29,19.84,200600,19.31,20.07,19.29,19.84,200600,0.0,1.0
2007-10-01,19.91,19.96,19.2,19.34,447600,19.91,19.96,19.2,19.34,447600,0.0,1.0
2007-10-02,19.99,20.03,19.3,20.0,393300,19.99,20.03,19.3,20.0,393300,0.0,1.0
2007-10-03,19.79,20.19,19.64,19.79,196800,19.79,20.19,19.64,19.79,196800,0.0,1.0
2007-10-04,19.43,20.05,19.3,19.93,248300,19.43,20.05,19.3,19.93,248300,0.0,1.0
2007-10-05,19.72,20.02,19.56,19.69,226600,19.72,20.02,19.56,19.69,226600,0.0,1.0
2007-10-08,19.45,19.98,19.22,19.64,118700,19.45,19.98,19.22,19.64,118700,0.0,1.0
2007-10-09,19.7,19.8,19.14,19.61,241700,19.7,19.8,19.14,19.61,241700,0.0,1.0
2007-10-10,19.35,20.59,17.45,18.25,1805800,19.35,20.59,17.45,18.25,1805800,0.0,1.0
2007-10-11,18.98,19.84,18.82,19.5,313900,18.98,19.84,18.82,19.5,313900,0.0,1.0
2007-10-12,18.83,19.2,18.52,19.08,297700,18.83,19.2,18.52,19.08,297700,0.0,1.0
2007-10-15,18.48,19.06,18.26,18.91,274600,18.48,19.06,18.26,18.91,274600,0.0,1.0
2007-10-16,18.6,19.08,18.41,18.44,374700,18.6,19.08,18.41,18.44,374700,0.0,1.0
2007-10-17,18.17,19.06,17.7,18.9,395000,18.17,19.06,17.7,18.9,395000,0.0,1.0
2007-10-18,18.05,18.31,17.79,17.99,240200,18.05,18.31,17.79,17.99,240200,0.0,1.0
2007-10-19,17.72,18.18,17.7,18.03,272700,17.72,18.18,17.7,18.03,272700,0.0,1.0
2007-10-22,18.55,18.6,17.52,17.58,208000,18.55,18.6,17.52,17.58,208000,0.0,1.0
2007-10-23,17.99,18.83,17.85,18.77,277400,17.99,18.83,17.85,18.77,277400,0.0,1.0
2007-10-24,17.89,18.03,17.76,17.87,150700,17.89,18.03,17.76,17.87,150700,0.0,1.0
2007-10-25,17.9,18.05,17.73,17.91,190000,17.9,18.05,17.73,17.91,190000,0.0,1.0
2007-10-26,17.98,18.04,17.75,18.0,219500,17.98,18.04,17.75,18.0,219500,0.0,1.0
2007-10-29,18.22,18.25,17.86,18.01,402200,18.22,18.25,17.86,18.01,402200,0.0,1.0
2007-10-30,17.97,18.34,17.91,18.16,533400,17.97,18.34,17.91,18.16,533400,0.0,1.0
2007-10-31,18.0,18.11,17.75,18.08,180500,18.0,18.11,17.75,18.08,180500,0.0,1.0
2007-11-01,17.2,17.98,17.07,17.75,233500,17.2,17.98,17.07,17.75,233500,0.0,1.0
2007-11-02,17.7,17.8,17.17,17.45,262100,17.7,17.8,17.17,17.45,262100,0.0,1.0
2007-11-05,17.05,17.52,16.89,17.45,218500,17.05,17.52,16.89,17.45,218500,0.0,1.0
2007-11-06,17.59,17.61,16.95,17.09,223900,17.59,17.61,16.95,17.09,223900,0.0,1.0
2007-11-07,16.95,17.93,16.95,17.35,321600,16.95,17.93,16.95,17.35,321600,0.0,1.0
2007-11-08,17.88,18.01,17.13,17.13,275600,17.88,18.01,17.13,17.13,275600,0.0,1.0
2007-11-09,17.61,18.231,17.47,17.64,281000,17.61,18.231,17.47,17.64,281000,0.0,1.0
2007-11-12,17.87,18.1,17.39,17.57,379600,17.87,18.1,17.39,17.57,379600,0.0,1.0
2007-11-13,18.51,18.54,17.76,18.05,441300,18.51,18.54,17.76,18.05,441300,0.0,1.0
2007-11-14,18.23,18.65,17.95,18.64,167100,18.23,18.65,17.95,18.64,167100,0.0,1.0
2007-11-15,18.18,18.25,17.9,18.18,155000,18.18,18.25,17.9,18.18,155000,0.0,1.0
2007-11-16,18.19,18.56,17.92,18.24,220900,18.19,18.56,17.92,18.24,220900,0.0,1.0
2007-11-19,18.01,18.31,17.81,18.02,228000,18.01,18.31,17.81,18.02,228000,0.0,1.0
2007-11-20,17.72,18.21,17.59,17.97,285800,17.72,18.21,17.59,17.97,285800,0.0,1.0
2007-11-21,17.39,17.81,17.25,17.67,161600,17.39,17.81,17.25,17.67,161600,0.0,1.0
2007-11-23,17.96,18.0,17.27,17.56,51200,17.96,18.0,17.27,17.56,51200,0.0,1.0
2007-11-26,17.09,17.95,17.08,17.95,177800,17.09,17.95,17.08,17.95,177800,0.0,1.0
2007-11-27,17.51,17.69,17.05,17.25,147900,17.51,17.69,17.05,17.25,147900,0.0,1.0
2007-11-28,18.17,18.34,17.61,17.79,214000,18.17,18.34,17.61,17.79,214000,0.0,1.0
2007-11-29,17.86,18.26,17.84,18.16,123900,17.86,18.26,17.84,18.16,123900,0.0,1.0
2007-11-30,18.13,18.63,18.09,18.15,198500,18.13,18.63,18.09,18.15,198500,0.0,1.0
2007-12-03,17.87,18.3,17.84,18.01,190700,17.87,18.3,17.84,18.01,190700,0.0,1.0
2007-12-04,18.02,18.33,17.32,17.53,206900,18.02,18.33,17.32,17.53,206900,0.0,1.0
2007-12-05,18.47,18.7,18.21,18.34,84900,18.47,18.7,18.21,18.34,84900,0.0,1.0
2007-12-06,19.29,19.48,18.46,18.46,165300,19.29,19.48,18.46,18.46,165300,0.0,1.0
2007-12-07,18.4,19.31,18.26,19.31,158100,18.4,19.31,18.26,19.31,158100,0.0,1.0
2007-12-10,18.26,18.7,18.09,18.41,80200,18.26,18.7,18.09,18.41,80200,0.0,1.0
2007-12-11,17.46,18.39,17.33,18.39,151100,17.46,18.39,17.33,18.39,151100,0.0,1.0
2007-12-12,17.39,18.0,17.26,17.99,138400,17.39,18.0,17.26,17.99,138400,0.0,1.0
2007-12-13,17.19,17.55,16.93,17.24,159900,17.19,17.55,16.93,17.24,159900,0.0,1.0
2007-12-14,16.5,17.22,16.46,16.97,135600,16.5,17.22,16.46,16.97,135600,0.0,1.0
2007-12-17,16.53,16.87,16.32,16.4,152600,16.53,16.87,16.32,16.4,152600,0.0,1.0
2007-12-18,17.39,17.39,16.44,16.73,148000,17.39,17.39,16.44,16.73,148000,0.0,1.0
2007-12-19,17.52,17.66,17.0,17.29,142800,17.52,17.66,17.0,17.29,142800,0.0,1.0
2007-12-20,17.86,17.9,17.24,17.81,184500,17.86,17.9,17.24,17.81,184500,0.0,1.0
2007-12-21,18.5,18.97,18.15,18.22,388900,18.5,18.97,18.15,18.22,388900,0.0,1.0
2007-12-24,18.52,18.9225,18.47,18.63,66000,18.52,18.9225,18.47,18.63,66000,0.0,1.0
2007-12-26,18.49,18.82,18.28,18.35,155000,18.49,18.82,18.28,18.35,155000,0.0,1.0
2007-12-27,17.11,18.49,17.11,18.25,241700,17.11,18.49,17.11,18.25,241700,0.0,1.0
2007-12-28,17.79,17.79,17.25,17.36,146600,17.79,17.79,17.25,17.36,146600,0.0,1.0
2007-12-31,17.14,17.83,17.08,17.64,241300,17.14,17.83,17.08,17.64,241300,0.0,1.0
2008-01-02,16.45,17.36,16.24,17.08,320900,16.45,17.36,16.24,17.08,320900,0.0,1.0
2008-01-03,15.68,16.57,15.68,16.35,380200,15.68,16.57,15.68,16.35,380200,0.0,1.0
2008-01-04,15.07,15.77,15.02,15.61,372700,15.07,15.77,15.02,15.61,372700,0.0,1.0
2008-01-07,14.99,15.26,14.64,15.02,331500,14.99,15.26,14.64,15.02,331500,0.0,1.0
2008-01-08,17.11,17.34,16.02,16.61,1416700,17.11,17.34,16.02,16.61,1416700,0.0,1.0
2008-01-09,14.64,16.6,14.56,16.6,1460200,14.64,16.6,14.56,16.6,1460200,0.0,1.0
2008-01-10,15.46,15.83,14.64,14.64,510700,15.46,15.83,14.64,14.64,510700,0.0,1.0
2008-01-11,14.74,15.29,14.74,15.27,364100,14.74,15.29,14.74,15.27,364100,0.0,1.0
2008-01-14,15.67,15.75,15.04,15.04,343200,15.67,15.75,15.04,15.04,343200,0.0,1.0
2008-01-15,15.2,15.49,15.09,15.39,341900,15.2,15.49,15.09,15.39,341900,0.0,1.0
2008-01-16,16.43,16.53,15.05,15.18,484500,16.43,16.53,15.05,15.18,484500,0.0,1.0
2008-01-17,16.2,16.74,15.85,16.47,311000,16.2,16.74,15.85,16.47,311000,0.0,1.0
2008-01-18,16.17,16.77,15.87,16.1,287500,16.17,16.77,15.87,16.1,287500,0.0,1.0
2008-01-22,15.78,16.715,15.24,15.49,288100,15.78,16.715,15.24,15.49,288100,0.0,1.0
2008-01-23,16.8,17.24,15.38,15.38,357600,16.8,17.24,15.38,15.38,357600,0.0,1.0
2008-01-24,16.87,17.2,16.28,16.87,414500,16.87,17.2,16.28,16.87,414500,0.0,1.0
2008-01-25,16.38,17.09,16.01,17.09,226600,16.38,17.09,16.01,17.09,226600,0.0,1.0
2008-01-28,16.76,16.9,16.15,16.31,187500,16.76,16.9,16.15,16.31,187500,0.0,1.0
2008-01-29,16.82,16.9,16.29,16.9,124400,16.82,16.9,16.29,16.9,124400,0.0,1.0
2008-01-30,17.0,17.42,16.57,16.57,378300,17.0,17.42,16.57,16.57,378300,0.0,1.0
2008-01-31,17.0,17.1425,16.4,16.63,258300,17.0,17.1425,16.4,16.63,258300,0.0,1.0
2008-02-01,17.37,17.52,16.7,17.08,365000,17.37,17.52,16.7,17.08,365000,0.0,1.0
2008-02-04,16.97,17.62,16.94,17.41,361000,16.97,17.62,16.94,17.41,361000,0.0,1.0
2008-02-05,16.37,17.05,16.32,16.6,203400,16.37,17.05,16.32,16.6,203400,0.0,1.0
2008-02-06,15.87,16.35,15.85,16.35,361100,15.87,16.35,15.85,16.35,361100,0.0,1.0
2008-02-07,16.5,16.9999,15.81,15.81,282000,16.5,16.9999,15.81,15.81,282000,0.0,1.0
2008-02-08,15.82,16.4,15.69,16.4,124000,15.82,16.4,15.69,16.4,124000,0.0,1.0
2008-02-11,15.89,16.45,15.79,15.86,197500,15.89,16.45,15.79,15.86,197500,0.0,1.0
2008-02-12,16.09,16.3,15.87,15.96,111300,16.09,16.3,15.87,15.96,111300,0.0,1.0
2008-02-13,16.87,17.05,15.814,16.28,130900,16.87,17.05,15.814,16.28,130900,0.0,1.0
2008-02-14,15.94,16.9,15.8,16.9,191000,15.94,16.9,15.8,16.9,191000,0.0,1.0
2008-02-15,15.89,16.01,15.5,15.84,137000,15.89,16.01,15.5,15.84,137000,0.0,1.0
2008-02-19,15.94,16.17,15.8,16.06,145400,15.94,16.17,15.8,16.06,145400,0.0,1.0
2008-02-20,16.67,16.72,15.74,15.8,325500,16.67,16.72,15.74,15.8,325500,0.0,1.0
2008-02-21,16.06,16.98,16.06,16.82,205700,16.06,16.98,16.06,16.82,205700,0.0,1.0
2008-02-22,16.67,16.89,16.11,16.11,123000,16.67,16.89,16.11,16.11,123000,0.0,1.0
2008-02-25,16.9,16.92,16.31,16.64,120700,16.9,16.92,16.31,16.64,120700,0.0,1.0
2008-02-26,16.86,17.22,16.79,16.79,249900,16.86,17.22,16.79,16.79,249900,0.0,1.0
2008-02-27,17.37,17.37,16.38,16.73,321200,17.37,17.37,16.38,16.73,321200,0.0,1.0
2008-02-28,16.35,17.24,15.81,17.24,333500,16.35,17.24,15.81,17.24,333500,0.0,1.0
2008-02-29,15.79,16.52,15.75,16.46,171400,15.79,16.52,15.75,16.46,171400,0.0,1.0
2008-03-03,15.56,15.77,15.3,15.77,339500,15.56,15.77,15.3,15.77,339500,0.0,1.0
2008-03-04,16.24,16.41,15.34,15.37,312100,16.24,16.41,15.34,15.37,312100,0.0,1.0
2008-03-05,16.16,16.48,16.0,16.35,154800,16.16,16.48,16.0,16.35,154800,0.0,1.0
2008-03-06,15.46,16.2699,15.45,16.04,161400,15.46,16.2699,15.45,16.04,161400,0.0,1.0
2008-03-07,15.75,16.07,15.3,15.3,99900,15.75,16.07,15.3,15.3,99900,0.0,1.0
2008-03-10,15.4,15.97,15.3,15.85,114200,15.4,15.97,15.3,15.85,114200,0.0,1.0
2008-03-11,16.01,16.65,15.31,15.93,173200,16.01,16.65,15.31,15.93,173200,0.0,1.0
2008-03-12,15.57,16.1,15.51,16.03,113800,15.57,16.1,15.51,16.03,113800,0.0,1.0
2008-03-13,15.51,16.0,15.36,15.36,204100,15.51,16.0,15.36,15.36,204100,0.0,1.0
2008-03-14,15.23,15.68,15.08,15.68,262100,15.23,15.68,15.08,15.68,262100,0.0,1.0
2008-03-17,14.98,15.44,14.59,14.98,247900,14.98,15.44,14.59,14.98,247900,0.0,1.0
2008-03-18,15.75,15.9,15.16,15.37,219200,15.75,15.9,15.16,15.37,219200,0.0,1.0
2008-03-19,15.34,16.36,15.31,15.99,151800,15.34,16.36,15.31,15.99,151800,0.0,1.0
2008-03-20,16.21,16.39,15.21,15.57,597400,16.21,16.39,15.21,15.57,597400,0.0,1.0
2008-03-24,16.66,16.94,16.11,16.39,192700,16.66,16.94,16.11,16.39,192700,0.0,1.0
2008-03-25,16.83,16.88,16.32,16.69,151400,16.83,16.88,16.32,16.69,151400,0.0,1.0
2008-03-26,17.03,17.08,16.45,16.75,128100,17.03,17.08,16.45,16.75,128100,0.0,1.0
2008-03-27,16.9,18.19,16.36,17.11,605900,16.9,18.19,16.36,17.11,605900,0.0,1.0
2008-03-28,16.54,17.02,16.18,17.02,176100,16.54,17.02,16.18,17.02,176100,0.0,1.0
2008-03-31,16.77,17.12,16.28,16.62,110100,16.77,17.12,16.28,16.62,110100,0.0,1.0
2008-04-01,17.0,17.22,16.82,17.06,207700,17.0,17.22,16.82,17.06,207700,0.0,1.0
2008-04-02,16.92,17.1,16.84,16.87,255900,16.92,17.1,16.84,16.87,255900,0.0,1.0
2008-04-03,16.77,16.89,16.5,16.5,146600,16.77,16.89,16.5,16.5,146600,0.0,1.0
2008-04-04,16.73,16.93,16.43,16.93,175900,16.73,16.93,16.43,16.93,175900,0.0,1.0
2008-04-07,16.66,16.815,16.49,16.75,132700,16.66,16.815,16.49,16.75,132700,0.0,1.0
2008-04-08,16.72,16.95,15.92,15.92,167300,16.72,16.95,15.92,15.92,167300,0.0,1.0
2008-04-09,16.71,16.85,16.4,16.68,214700,16.71,16.85,16.4,16.68,214700,0.0,1.0
2008-04-10,16.87,17.1,15.92,16.81,109400,16.87,17.1,15.92,16.81,109400,0.0,1.0
2008-04-11,15.98,16.7,15.87,16.7,161600,15.98,16.7,15.87,16.7,161600,0.0,1.0
2008-04-14,15.91,16.05,15.72,15.92,122100,15.91,16.05,15.72,15.92,122100,0.0,1.0
2008-04-15,16.12,16.18,15.55,15.97,103400,16.12,16.18,15.55,15.97,103400,0.0,1.0
2008-04-16,16.56,16.65,16.18,16.31,139500,16.56,16.65,16.18,16.31,139500,0.0,1.0
2008-04-17,16.5,16.68,16.16,16.37,100000,16.5,16.68,16.16,16.37,100000,0.0,1.0
2008-04-18,16.61,16.99,16.55,16.85,217200,16.61,16.99,16.55,16.85,217200,0.0,1.0
2008-04-21,16.87,17.0,16.62,16.62,286500,16.87,17.0,16.62,16.62,286500,0.0,1.0
2008-04-22,16.49,16.73,16.0,16.5,512700,16.49,16.73,16.0,16.5,512700,0.0,1.0
2008-04-23,16.42,16.62,16.08,16.5,257600,16.42,16.62,16.08,16.5,257600,0.0,1.0
2008-04-24,16.77,16.85,16.1,16.46,219700,16.77,16.85,16.1,16.46,219700,0.0,1.0
2008-04-25,16.5,16.94,16.14,16.91,331700,16.5,16.94,16.14,16.91,331700,0.0,1.0
2008-04-28,16.71,16.75,16.22,16.45,136300,16.71,16.75,16.22,16.45,136300,0.0,1.0
2008-04-29,16.95,17.0,16.69,16.74,424200,16.95,17.0,16.69,16.74,424200,0.0,1.0
2008-04-30,16.91,17.36,16.76,17.02,524100,16.91,17.36,16.76,17.02,524100,0.0,1.0
2008-05-01,17.0,17.22,16.954,16.96,552400,17.0,17.22,16.954,16.96,552400,0.0,1.0
2008-05-02,16.98,17.25,16.8501,17.0,337000,16.98,17.25,16.8501,17.0,337000,0.0,1.0
2008-05-05,16.99,17.12,16.89,17.0,378400,16.99,17.12,16.89,17.0,378400,0.0,1.0
2008-05-06,17.09,17.16,16.715,16.82,298800,17.09,17.16,16.715,16.82,298800,0.0,1.0
2008-05-07,16.94,17.26,16.88,17.0,259300,16.94,17.26,16.88,17.0,259300,0.0,1.0
2008-05-08,17.0,17.08,16.8,16.98,388300,17.0,17.08,16.8,16.98,388300,0.0,1.0
2008-05-09,16.75,17.09,16.71,16.83,328100,16.75,17.09,16.71,16.83,328100,0.0,1.0
2008-05-12,16.74,17.0,16.38,16.95,371000,16.74,17.0,16.38,16.95,371000,0.0,1.0
2008-05-13,17.63,18.26,17.0,17.0,595100,17.63,18.26,17.0,17.0,595100,0.0,1.0
2008-05-14,18.02,18.19,17.58,17.82,604500,18.02,18.19,17.58,17.82,604500,0.0,1.0
2008-05-15,18.08,18.27,17.91,17.99,419100,18.08,18.27,17.91,17.99,419100,0.0,1.0
2008-05-16,18.25,18.28,18.07,18.19,434200,18.25,18.28,18.07,18.19,434200,0.0,1.0
2008-05-19,18.06,18.4899,18.01,18.23,215800,18.06,18.4899,18.01,18.23,215800,0.0,1.0
2008-05-20,18.03,18.07,17.83,18.05,191200,18.03,18.07,17.83,18.05,191200,0.0,1.0
2008-05-21,17.39,18.11,17.21,18.11,261900,17.39,18.11,17.21,18.11,261900,0.0,1.0
2008-05-22,17.88,18.0,17.33,17.42,198100,17.88,18.0,17.33,17.42,198100,0.0,1.0
2008-05-23,17.54,18.0,17.42,17.75,220800,17.54,18.0,17.42,17.75,220800,0.0,1.0
2008-05-27,17.68,17.87,17.3,17.59,126600,17.68,17.87,17.3,17.59,126600,0.0,1.0
2008-05-28,17.62,18.01,17.53,17.82,214700,17.62,18.01,17.53,17.82,214700,0.0,1.0
2008-05-29,17.72,17.84,17.43,17.62,265000,17.72,17.84,17.43,17.62,265000,0.0,1.0
2008-05-30,17.87,18.0,17.53,17.77,217200,17.87,18.0,17.53,17.77,217200,0.0,1.0
2008-06-02,17.47,18.01,17.21,17.85,208800,17.47,18.01,17.21,17.85,208800,0.0,1.0
2008-06-03,17.51,17.75,17.41,17.5,154191,17.51,17.75,17.41,17.5,154191,0.0,1.0
2008-06-04,17.42,17.8,17.35,17.41,177492,17.42,17.8,17.35,17.41,177492,0.0,1.0
2008-06-05,18.31,18.44,17.4,17.42,301900,18.31,18.44,17.4,17.42,301900,0.0,1.0
2008-06-06,18.16,18.37,18.09,18.16,206400,18.16,18.37,18.09,18.16,206400,0.0,1.0
2008-06-09,18.18,18.38,17.71,18.16,188600,18.18,18.38,17.71,18.16,188600,0.0,1.0
2008-06-10,18.25,18.45,17.74,18.06,199900,18.25,18.45,17.74,18.06,199900,0.0,1.0
2008-06-11,17.95,18.35,17.93,18.17,190100,17.95,18.35,17.93,18.17,190100,0.0,1.0
2008-06-12,18.12,18.35,18.0,18.12,215500,18.12,18.35,18.0,18.12,215500,0.0,1.0
2008-06-13,18.42,18.7,17.71,18.29,143400,18.42,18.7,17.71,18.29,143400,0.0,1.0
2008-06-16,18.5,18.6434,18.25,18.3,102400,18.5,18.6434,18.25,18.3,102400,0.0,1.0
2008-06-17,18.57,18.69,18.39,18.5,198000,18.57,18.69,18.39,18.5,198000,0.0,1.0
2008-06-18,17.34,18.29,17.31,18.29,366500,17.34,18.29,17.31,18.29,366500,0.0,1.0
2008-06-19,17.57,17.65,17.22,17.28,164300,17.57,17.65,17.22,17.28,164300,0.0,1.0
2008-06-20,16.96,17.46,16.71,16.8,286900,16.96,17.46,16.71,16.8,286900,0.0,1.0
2008-06-23,16.57,17.13,16.5,17.03,159900,16.57,17.13,16.5,17.03,159900,0.0,1.0
2008-06-24,16.38,16.68,16.19,16.49,187300,16.38,16.68,16.19,16.49,187300,0.0,1.0
2008-06-25,16.71,16.78,16.14,16.36,255700,16.71,16.78,16.14,16.36,255700,0.0,1.0
2008-06-26,16.2,16.56,16.12,16.54,140200,16.2,16.56,16.12,16.54,140200,0.0,1.0
2008-06-27,15.95,16.32,15.81,16.19,492700,15.95,16.32,15.81,16.19,492700,0.0,1.0
2008-06-30,16.12,16.41,15.96,15.98,224600,16.12,16.41,15.96,15.98,224600,0.0,1.0
2008-07-01,16.32,16.53,15.87,16.05,232400,16.32,16.53,15.87,16.05,232400,0.0,1.0
2008-07-02,15.89,16.395,15.84,16.28,157300,15.89,16.395,15.84,16.28,157300,0.0,1.0
2008-07-03,16.19,16.36,15.78,15.95,63900,16.19,16.36,15.78,15.95,63900,0.0,1.0
2008-07-07,15.82,16.48,15.51,16.43,259800,15.82,16.48,15.51,16.43,259800,0.0,1.0
2008-07-08,18.28,18.45,15.26,15.72,932000,18.28,18.45,15.26,15.72,932000,0.0,1.0
2008-07-09,18.51,19.15,17.8401,18.24,391400,18.51,19.15,17.8401,18.24,391400,0.0,1.0
2008-07-10,18.25,18.88,18.03,18.52,345900,18.25,18.88,18.03,18.52,345900,0.0,1.0
2008-07-11,18.45,18.66,17.93,18.16,468700,18.45,18.66,17.93,18.16,468700,0.0,1.0
2008-07-14,18.56,19.0,18.37,18.83,443600,18.56,19.0,18.37,18.83,443600,0.0,1.0
2008-07-15,19.05,19.18,18.26,18.4,549200,19.05,19.18,18.26,18.4,549200,0.0,1.0
2008-07-16,19.57,19.75,18.56,18.83,284000,19.57,19.75,18.56,18.83,284000,0.0,1.0
2008-07-17,19.95,20.05,19.5,19.69,223200,19.95,20.05,19.5,19.69,223200,0.0,1.0
2008-07-18,19.97,20.38,19.76,19.93,224700,19.97,20.38,19.76,19.93,224700,0.0,1.0
2008-07-21,19.63,20.0,19.5,20.0,233900,19.63,20.0,19.5,20.0,233900,0.0,1.0
2008-07-22,20.75,20.82,19.64,19.66,381700,20.75,20.82,19.64,19.66,381700,0.0,1.0
2008-07-23,21.2,21.4,20.15,20.68,510900,21.2,21.4,20.15,20.68,510900,0.0,1.0
2008-07-24,20.89,21.45,20.86,21.28,427700,20.89,21.45,20.86,21.28,427700,0.0,1.0
2008-07-25,20.77,21.27,20.49,21.08,338800,20.77,21.27,20.49,21.08,338800,0.0,1.0
2008-07-28,21.11,21.19,20.27,20.66,452700,21.11,21.19,20.27,20.66,452700,0.0,1.0
2008-07-29,21.28,21.29,20.78,21.25,331800,21.28,21.29,20.78,21.25,331800,0.0,1.0
2008-07-30,21.2,21.53,20.77,21.3,208400,21.2,21.53,20.77,21.3,208400,0.0,1.0
2008-07-31,20.56,21.21,20.05,20.86,247500,20.56,21.21,20.05,20.86,247500,0.0,1.0
2008-08-01,20.58,20.84,20.28,20.28,271500,20.58,20.84,20.28,20.28,271500,0.0,1.0
2008-08-04,20.48,20.75,20.08,20.61,151600,20.48,20.75,20.08,20.61,151600,0.0,1.0
2008-08-05,21.18,21.39,20.45,20.75,291000,21.18,21.39,20.45,20.75,291000,0.0,1.0
2008-08-06,21.54,21.83,21.0,21.16,239300,21.54,21.83,21.0,21.16,239300,0.0,1.0
2008-08-07,21.1,21.38,21.05,21.32,329200,21.1,21.38,21.05,21.32,329200,0.0,1.0
2008-08-08,21.73,21.83,21.07,21.13,159500,21.73,21.83,21.07,21.13,159500,0.0,1.0
2008-08-11,22.08,22.23,20.8601,21.71,218400,22.08,22.23,20.8601,21.71,218400,0.0,1.0
2008-08-12,21.69,21.98,21.43,21.91,264200,21.69,21.98,21.43,21.91,264200,0.0,1.0
2008-08-13,22.03,22.05,21.484,21.62,153800,22.03,22.05,21.484,21.62,153800,0.0,1.0
2008-08-14,22.53,22.5724,21.84,21.92,190300,22.53,22.5724,21.84,21.92,190300,0.0,1.0
2008-08-15,22.44,22.95,22.3,22.76,186600,22.44,22.95,22.3,22.76,186600,0.0,1.0
2008-08-18,22.44,22.78,22.3,22.44,121000,22.44,22.78,22.3,22.44,121000,0.0,1.0
2008-08-19,22.47,22.62,22.3,22.3,138700,22.47,22.62,22.3,22.3,138700,0.0,1.0
2008-08-20,21.84,22.48,21.71,22.48,329100,21.84,22.48,21.71,22.48,329100,0.0,1.0
2008-08-21,21.41,21.6599,20.56,21.65,111900,21.41,21.6599,20.56,21.65,111900,0.0,1.0
2008-08-22,21.79,21.98,21.24,21.51,115600,21.79,21.98,21.24,21.51,115600,0.0,1.0
2008-08-25,21.05,21.76,20.24,21.76,174800,21.05,21.76,20.24,21.76,174800,0.0,1.0
2008-08-26,21.48,21.81,20.72,21.07,215100,21.48,21.81,20.72,21.07,215100,0.0,1.0
2008-08-27,23.12,23.3,21.15,21.41,606400,23.12,23.3,21.15,21.41,606400,0.0,1.0
2008-08-28,23.51,23.99,22.95,23.17,650400,23.51,23.99,22.95,23.17,650400,0.0,1.0
2008-08-29,24.05,24.21,22.98,23.48,640500,24.05,24.21,22.98,23.48,640500,0.0,1.0
2008-09-02,23.81,24.2,23.48,23.56,249900,23.81,24.2,23.48,23.56,249900,0.0,1.0
2008-09-03,24.19,24.25,23.58,23.71,271700,24.19,24.25,23.58,23.71,271700,0.0,1.0
2008-09-04,23.35,24.05,23.29,23.96,167700,23.35,24.05,23.29,23.96,167700,0.0,1.0
2008-09-05,23.16,23.42,23.0,23.27,204000,23.16,23.42,23.0,23.27,204000,0.0,1.0
2008-09-08,23.72,24.24,23.51,23.84,149400,23.72,24.24,23.51,23.84,149400,0.0,1.0
2008-09-09,23.59,23.97,23.17,23.67,276900,23.59,23.97,23.17,23.67,276900,0.0,1.0
2008-09-10,23.98,24.085,23.51,23.97,383900,23.98,24.085,23.51,23.97,383900,0.0,1.0
2008-09-11,23.74,24.2,23.6,23.82,232000,23.74,24.2,23.6,23.82,232000,0.0,1.0
2008-09-12,22.81,23.91,22.73,23.64,350500,22.81,23.91,22.73,23.64,350500,0.0,1.0
2008-09-15,22.58,23.11,22.39,22.65,161900,22.58,23.11,22.39,22.65,161900,0.0,1.0
2008-09-16,23.16,23.2,22.29,22.77,185400,23.16,23.2,22.29,22.77,185400,0.0,1.0
2008-09-17,22.13,22.8,21.71,22.7,383500,22.13,22.8,21.71,22.7,383500,0.0,1.0
2008-09-18,23.91,23.9675,22.28,22.36,398900,23.91,23.9675,22.28,22.36,398900,0.0,1.0
2008-09-19,24.52,24.7,23.92,24.5,553800,24.52,24.7,23.92,24.5,553800,0.0,1.0
2008-09-22,23.64,24.6,23.49,24.18,349900,23.64,24.6,23.49,24.18,349900,0.0,1.0
2008-09-23,23.35,24.01,22.97,23.62,171000,23.35,24.01,22.97,23.62,171000,0.0,1.0
2008-09-24,23.21,23.52,22.94,23.48,168100,23.21,23.52,22.94,23.48,168100,0.0,1.0
2008-09-25,23.61,23.9,23.31,23.31,169000,23.61,23.9,23.31,23.31,169000,0.0,1.0
2008-09-26,23.83,24.0,22.95,23.47,368500,23.83,24.0,22.95,23.47,368500,0.0,1.0
2008-09-29,23.16,23.9,22.6,23.31,236700,23.16,23.9,22.6,23.31,236700,0.0,1.0
2008-09-30,22.77,23.48,22.03,23.35,413500,22.77,23.48,22.03,23.35,413500,0.0,1.0
2008-10-01,22.88,23.155,22.23,22.61,236700,22.88,23.155,22.23,22.61,236700,0.0,1.0
2008-10-02,20.93,22.96,20.93,22.79,277600,20.93,22.96,20.93,22.79,277600,0.0,1.0
2008-10-03,19.77,21.87,19.74,21.18,269700,19.77,21.87,19.74,21.18,269700,0.0,1.0
2008-10-06,19.96,20.51,18.9,19.7,422300,19.96,20.51,18.9,19.7,422300,0.0,1.0
2008-10-07,18.57,19.93,18.51,19.86,427200,18.57,19.93,18.51,19.86,427200,0.0,1.0
2008-10-08,17.93,20.0,17.25,17.69,525800,17.93,20.0,17.25,17.69,525800,0.0,1.0
2008-10-09,15.8,18.3,15.8,18.23,396400,15.8,18.3,15.8,18.23,396400,0.0,1.0
2008-10-10,15.99,17.16,14.65,15.43,816800,15.99,17.16,14.65,15.43,816800,0.0,1.0
2008-10-13,17.58,17.62,15.96,16.57,301500,17.58,17.62,15.96,16.57,301500,0.0,1.0
2008-10-14,16.53,18.11,15.9,18.1,244700,16.53,18.11,15.9,18.1,244700,0.0,1.0
2008-10-15,14.93,16.97,14.91,16.27,401400,14.93,16.97,14.91,16.27,401400,0.0,1.0
2008-10-16,16.83,16.83,14.85,15.11,288600,16.83,16.83,14.85,15.11,288600,0.0,1.0
2008-10-17,15.65,16.72,15.59,16.15,223900,15.65,16.72,15.59,16.15,223900,0.0,1.0
2008-10-20,15.64,15.67,14.96,14.96,204500,15.64,15.67,14.96,14.96,204500,0.0,1.0
2008-10-21,15.96,16.74,15.52,16.02,163900,15.96,16.74,15.52,16.02,163900,0.0,1.0
2008-10-22,15.15,15.675,15.0,15.57,188900,15.15,15.675,15.0,15.57,188900,0.0,1.0
2008-10-23,15.54,15.87,14.86,15.17,311200,15.54,15.87,14.86,15.17,311200,0.0,1.0
2008-10-24,14.78,15.12,13.51,14.5,213200,14.78,15.12,13.51,14.5,213200,0.0,1.0
2008-10-27,14.48,15.22,14.46,14.61,219800,14.48,15.22,14.46,14.61,219800,0.0,1.0
2008-10-28,15.38,15.44,13.87,14.72,229700,15.38,15.44,13.87,14.72,229700,0.0,1.0
2008-10-29,15.71,16.32,15.19,15.5,239400,15.71,16.32,15.19,15.5,239400,0.0,1.0
2008-10-30,17.07,17.12,16.05,16.14,239900,17.07,17.12,16.05,16.14,239900,0.0,1.0
2008-10-31,17.99,18.31,16.45,16.94,216600,17.99,18.31,16.45,16.94,216600,0.0,1.0
2008-11-03,17.29,18.23,16.93,17.9,314100,17.29,18.23,16.93,17.9,314100,0.0,1.0
2008-11-04,18.91,18.92,17.5,17.78,252000,18.91,18.92,17.5,17.78,252000,0.0,1.0
2008-11-05,17.88,19.17,17.67,18.63,400800,17.88,19.17,17.67,18.63,400800,0.0,1.0
2008-11-06,17.2,18.05,17.1,17.77,314400,17.2,18.05,17.1,17.77,314400,0.0,1.0
2008-11-07,17.26,17.5,16.69,17.31,208800,17.26,17.5,16.69,17.31,208800,0.0,1.0
2008-11-10,16.42,18.35,16.32,17.63,348700,16.42,18.35,16.32,17.63,348700,0.0,1.0
2008-11-11,16.04,17.12,15.84,16.31,346700,16.04,17.12,15.84,16.31,346700,0.0,1.0
2008-11-12,15.28,16.67,15.06,15.83,272300,15.28,16.67,15.06,15.83,272300,0.0,1.0
2008-11-13,16.98,17.11,14.66,15.17,282500,16.98,17.11,14.66,15.17,282500,0.0,1.0
2008-11-14,15.45,16.65,15.29,16.65,235100,15.45,16.65,15.29,16.65,235100,0.0,1.0
2008-11-17,14.85,16.11,14.74,15.28,221500,14.85,16.11,14.74,15.28,221500,0.0,1.0
2008-11-18,15.44,15.94,14.69,14.92,275900,15.44,15.94,14.69,14.92,275900,0.0,1.0
2008-11-19,14.38,15.64,14.36,15.4,254500,14.38,15.64,14.36,15.4,254500,0.0,1.0
2008-11-20,13.98,15.13,13.92,14.31,311800,13.98,15.13,13.92,14.31,311800,0.0,1.0
2008-11-21,15.06,15.1,13.31,14.22,328400,15.06,15.1,13.31,14.22,328400,0.0,1.0
2008-11-24,15.33,15.57,14.74,15.23,328500,15.33,15.57,14.74,15.23,328500,0.0,1.0
2008-11-25,15.49,15.845,14.75,15.55,278700,15.49,15.845,14.75,15.55,278700,0.0,1.0
2008-11-26,15.82,15.85,15.05,15.05,253000,15.82,15.85,15.05,15.05,253000,0.0,1.0
2008-11-28,15.66,15.67,15.28,15.38,80000,15.66,15.67,15.28,15.38,80000,0.0,1.0
2008-12-01,13.89,15.44,13.75,15.17,251400,13.89,15.44,13.75,15.17,251400,0.0,1.0
2008-12-02,15.02,15.02,13.71,14.22,221200,15.02,15.02,13.71,14.22,221200,0.0,1.0
2008-12-03,15.55,15.65,14.61,14.61,224900,15.55,15.65,14.61,14.61,224900,0.0,1.0
2008-12-04,15.33,16.12,14.73,15.38,249700,15.33,16.12,14.73,15.38,249700,0.0,1.0
2008-12-05,16.24,16.24,14.58,15.05,228400,16.24,16.24,14.58,15.05,228400,0.0,1.0
2008-12-08,17.28,17.44,16.16,16.67,245300,17.28,17.44,16.16,16.67,245300,0.0,1.0
2008-12-09,16.16,17.46,16.03,16.51,176400,16.16,17.46,16.03,16.51,176400,0.0,1.0
2008-12-10,16.24,16.8,15.91,16.29,173500,16.24,16.8,15.91,16.29,173500,0.0,1.0
2008-12-11,15.47,16.47,15.343,16.0,102200,15.47,16.47,15.343,16.0,102200,0.0,1.0
2008-12-12,16.1,16.14,15.16,15.24,154000,16.1,16.14,15.16,15.24,154000,0.0,1.0
2008-12-15,15.36,16.38,14.9,16.16,162900,15.36,16.38,14.9,16.16,162900,0.0,1.0
2008-12-16,16.52,16.52,15.35,15.7,177100,16.52,16.52,15.35,15.7,177100,0.0,1.0
2008-12-17,16.89,17.05,16.01,16.3,237500,16.89,17.05,16.01,16.3,237500,0.0,1.0
2008-12-18,17.35,17.6,16.43,17.06,145600,17.35,17.6,16.43,17.06,145600,0.0,1.0
2008-12-19,17.39,17.76,16.76,17.6,477500,17.39,17.76,16.76,17.6,477500,0.0,1.0
2008-12-22,17.19,17.79,16.56,17.43,125700,17.19,17.79,16.56,17.43,125700,0.0,1.0
2008-12-23,16.69,17.6299,16.61,17.18,166600,16.69,17.6299,16.61,17.18,166600,0.0,1.0
2008-12-24,16.13,16.75,16.12,16.75,77700,16.13,16.75,16.12,16.75,77700,0.0,1.0
2008-12-26,16.39,16.61,16.14,16.22,84200,16.39,16.61,16.14,16.22,84200,0.0,1.0
2008-12-29,16.25,16.84,16.0006,16.39,110700,16.25,16.84,16.0006,16.39,110700,0.0,1.0
2008-12-30,16.44,16.5,16.2,16.48,185400,16.44,16.5,16.2,16.48,185400,0.0,1.0
2008-12-31,17.36,17.55,16.51,16.51,129400,17.36,17.55,16.51,16.51,129400,0.0,1.0
2009-01-02,17.69,17.92,17.4,17.4,121700,17.69,17.92,17.4,17.4,121700,0.0,1.0
2009-01-05,15.66,16.88,15.31,16.81,395300,15.66,16.88,15.31,16.81,395300,0.0,1.0
2009-01-06,15.78,16.21,15.33,15.8,254800,15.78,16.21,15.33,15.8,254800,0.0,1.0
2009-01-07,14.73,15.51,14.51,14.9,335000,14.73,15.51,14.51,14.9,335000,0.0,1.0
2009-01-08,12.94,14.05,12.01,12.66,869800,12.94,14.05,12.01,12.66,869800,0.0,1.0
2009-01-09,12.37,12.98,12.01,12.98,421200,12.37,12.98,12.01,12.98,421200,0.0,1.0
2009-01-12,12.3,12.66,12.09,12.41,349700,12.3,12.66,12.09,12.41,349700,0.0,1.0
2009-01-13,12.79,12.82,12.14,12.4,299100,12.79,12.82,12.14,12.4,299100,0.0,1.0
2009-01-14,11.85,12.66,11.84,12.57,280500,11.85,12.66,11.84,12.57,280500,0.0,1.0
2009-01-15,12.08,12.14,11.42,11.85,205500,12.08,12.14,11.42,11.85,205500,0.0,1.0
2009-01-16,11.88,12.2,11.54,12.17,187500,11.88,12.2,11.54,12.17,187500,0.0,1.0
2009-01-20,10.88,11.98,10.86,11.98,293400,10.88,11.98,10.86,11.98,293400,0.0,1.0
2009-01-21,11.65,11.69,10.76,11.01,181800,11.65,11.69,10.76,11.01,181800,0.0,1.0
2009-01-22,11.03,11.36,10.83,11.36,264300,11.03,11.36,10.83,11.36,264300,0.0,1.0
2009-01-23,11.16,11.3999,10.79,10.81,185500,11.16,11.3999,10.79,10.81,185500,0.0,1.0
2009-01-26,10.79,11.37,10.61,11.12,233300,10.79,11.37,10.61,11.12,233300,0.0,1.0
2009-01-27,11.08,11.29,10.61,10.86,127000,11.08,11.29,10.61,10.86,127000,0.0,1.0
2009-01-28,11.4,11.61,11.0,11.23,142400,11.4,11.61,11.0,11.23,142400,0.0,1.0
2009-01-29,10.76,11.3,10.75,11.3,177500,10.76,11.3,10.75,11.3,177500,0.0,1.0
2009-01-30,10.47,11.03,10.35,10.9,147400,10.47,11.03,10.35,10.9,147400,0.0,1.0
2009-02-02,10.69,10.69,10.03,10.3,421100,10.69,10.69,10.03,10.3,421100,0.0,1.0
2009-02-03,11.23,11.32,10.58,10.86,249100,11.23,11.32,10.58,10.86,249100,0.0,1.0
2009-02-04,10.82,11.41,10.8,11.23,170400,10.82,11.41,10.8,11.23,170400,0.0,1.0
2009-02-05,11.11,11.38,10.69,10.74,167800,11.11,11.38,10.69,10.74,167800,0.0,1.0
2009-02-06,11.5,11.71,11.07,11.07,175200,11.5,11.71,11.07,11.07,175200,0.0,1.0
2009-02-09,11.38,11.82,11.27,11.38,128700,11.38,11.82,11.27,11.38,128700,0.0,1.0
2009-02-10,10.68,11.47,10.65,11.23,136700,10.68,11.47,10.65,11.23,136700,0.0,1.0
2009-02-11,11.04,11.15,10.73,10.73,87800,11.04,11.15,10.73,10.73,87800,0.0,1.0
2009-02-12,11.13,11.2,10.55,10.89,173300,11.13,11.2,10.55,10.89,173300,0.0,1.0
2009-02-13,10.97,11.39,10.78,11.11,123700,10.97,11.39,10.78,11.11,123700,0.0,1.0
2009-02-17,9.92,10.66,9.92,10.52,287200,9.92,10.66,9.92,10.52,287200,0.0,1.0
2009-02-18,10.01,10.34,9.62,10.0,225300,10.01,10.34,9.62,10.0,225300,0.0,1.0
2009-02-19,10.13,10.23,9.85,10.1,143400,10.13,10.23,9.85,10.1,143400,0.0,1.0
2009-02-20,10.21,10.41,9.87,9.93,172500,10.21,10.41,9.87,9.93,172500,0.0,1.0
2009-02-23,9.72,10.47,9.7,10.27,142500,9.72,10.47,9.7,10.27,142500,0.0,1.0
2009-02-24,10.1,10.28,9.82,9.89,183700,10.1,10.28,9.82,9.89,183700,0.0,1.0
2009-02-25,10.01,10.25,9.61,10.05,211400,10.01,10.25,9.61,10.05,211400,0.0,1.0
2009-02-26,10.03,10.39,9.85,10.07,216900,10.03,10.39,9.85,10.07,216900,0.0,1.0
2009-02-27,10.04,10.3,9.8,9.8,130400,10.04,10.3,9.8,9.8,130400,0.0,1.0
2009-03-02,9.29,9.94,9.27,9.6,122900,9.29,9.94,9.27,9.6,122900,0.0,1.0
2009-03-03,8.69,9.44,8.67,9.43,134500,8.69,9.44,8.67,9.43,134500,0.0,1.0
2009-03-04,9.21,9.39,8.66,8.98,174600,9.21,9.39,8.66,8.98,174600,0.0,1.0
2009-03-05,8.74,9.17,8.71,8.96,146300,8.74,9.17,8.71,8.96,146300,0.0,1.0
2009-03-06,8.99,9.12,8.7,8.82,84400,8.99,9.12,8.7,8.82,84400,0.0,1.0
2009-03-09,8.57,9.11,8.55,8.87,103400,8.57,9.11,8.55,8.87,103400,0.0,1.0
2009-03-10,10.39,10.885,9.5,9.85,607500,10.39,10.885,9.5,9.85,607500,0.0,1.0
2009-03-11,10.43,10.75,10.29,10.44,420300,10.43,10.75,10.29,10.44,420300,0.0,1.0
2009-03-12,11.18,11.19,10.3,10.41,333800,11.18,11.19,10.3,10.41,333800,0.0,1.0
2009-03-13,11.93,11.96,11.06,11.21,208400,11.93,11.96,11.06,11.21,208400,0.0,1.0
2009-03-16,12.01,12.55,11.21,12.0,2791400,12.01,12.55,11.21,12.0,2791400,0.0,1.0
2009-03-17,13.15,13.15,11.89,11.97,498800,13.15,13.15,11.89,11.97,498800,0.0,1.0
2009-03-18,13.93,14.43,12.32,12.52,412300,13.93,14.43,12.32,12.52,412300,0.0,1.0
2009-03-19,13.58,14.26,13.22,14.08,367400,13.58,14.26,13.22,14.08,367400,0.0,1.0
2009-03-20,13.33,14.78,13.17,14.78,310800,13.33,14.78,13.17,14.78,310800,0.0,1.0
2009-03-23,14.66,14.66,13.63,13.69,308100,14.66,14.66,13.63,13.69,308100,0.0,1.0
2009-03-24,13.96,14.99,13.84,14.99,229000,13.96,14.99,13.84,14.99,229000,0.0,1.0
2009-03-25,14.01,14.58,13.33,14.12,288500,14.01,14.58,13.33,14.12,288500,0.0,1.0
2009-03-26,15.02,15.02,14.22,14.22,175800,15.02,15.02,14.22,14.22,175800,0.0,1.0
2009-03-27,14.22,14.98,14.21,14.78,183300,14.22,14.98,14.21,14.78,183300,0.0,1.0
2009-03-30,13.49,13.88,13.06,13.88,179400,13.49,13.88,13.06,13.88,179400,0.0,1.0
2009-03-31,13.75,14.28,13.33,13.54,213900,13.75,14.28,13.33,13.54,213900,0.0,1.0
2009-04-01,13.98,14.15,13.13,13.45,188600,13.98,14.15,13.13,13.45,188600,0.0,1.0
2009-04-02,14.82,15.15,14.17,14.3,321600,14.82,15.15,14.17,14.3,321600,0.0,1.0
2009-04-03,15.26,15.34,14.64,14.74,120400,15.26,15.34,14.64,14.74,120400,0.0,1.0
2009-04-06,14.81,15.0,14.68,14.9,166100,14.81,15.0,14.68,14.9,166100,0.0,1.0
2009-04-07,14.09,14.61,14.03,14.61,259700,14.09,14.61,14.03,14.61,259700,0.0,1.0
2009-04-08,14.5,14.59,14.142,14.16,70200,14.5,14.59,14.142,14.16,70200,0.0,1.0
2009-04-09,15.56,15.61,14.72,14.79,177500,15.56,15.61,14.72,14.79,177500,0.0,1.0
2009-04-13,15.84,15.93,15.18,15.41,147400,15.84,15.93,15.18,15.41,147400,0.0,1.0
2009-04-14,15.05,15.62,15.01,15.54,185000,15.05,15.62,15.01,15.54,185000,0.0,1.0
2009-04-15,15.56,15.59,14.9,14.9,200000,15.56,15.59,14.9,14.9,200000,0.0,1.0
2009-04-16,16.02,16.05,15.26,15.76,205400,16.02,16.05,15.26,15.76,205400,0.0,1.0
2009-04-17,16.28,16.39,15.82,16.07,126900,16.28,16.39,15.82,16.07,126900,0.0,1.0
2009-04-20,15.0,15.89,14.91,15.83,99600,15.0,15.89,14.91,15.83,99600,0.0,1.0
2009-04-21,15.58,15.98,14.607,14.83,278200,15.58,15.98,14.607,14.83,278200,0.0,1.0
2009-04-22,15.95,16.49,15.11,15.28,159000,15.95,16.49,15.11,15.28,159000,0.0,1.0
2009-04-23,15.7,16.33,15.28,15.92,256600,15.7,16.33,15.28,15.92,256600,0.0,1.0
2009-04-24,16.2,16.55,15.62,15.81,215000,16.2,16.55,15.62,15.81,215000,0.0,1.0
2009-04-27,15.83,16.59,15.53,15.89,206600,15.83,16.59,15.53,15.89,206600,0.0,1.0
2009-04-28,16.12,16.5,15.59,15.59,195600,16.12,16.5,15.59,15.59,195600,0.0,1.0
2009-04-29,16.42,16.73,15.97,16.21,266600,16.42,16.73,15.97,16.21,266600,0.0,1.0
2009-04-30,15.95,16.95,15.95,16.62,434400,15.95,16.95,15.95,16.62,434400,0.0,1.0
2009-05-01,16.06,16.25,15.78,15.86,250300,16.06,16.25,15.78,15.86,250300,0.0,1.0
2009-05-04,15.87,16.43,15.67,16.01,280600,15.87,16.43,15.67,16.01,280600,0.0,1.0
2009-05-05,15.54,15.92,15.12,15.75,251000,15.54,15.92,15.12,15.75,251000,0.0,1.0
2009-05-06,16.91,17.3028,16.09,17.05,245100,16.91,17.3028,16.09,17.05,245100,0.0,1.0
2009-05-07,16.2,17.21,16.04,17.11,163100,16.2,17.21,16.04,17.11,163100,0.0,1.0
2009-05-08,16.97,16.98,16.22,16.47,163400,16.97,16.98,16.22,16.47,163400,0.0,1.0
2009-05-11,17.34,17.6,16.3,16.73,282400,17.34,17.6,16.3,16.73,282400,0.0,1.0
2009-05-12,17.06,18.05,16.8,17.79,299300,17.06,18.05,16.8,17.79,299300,0.0,1.0
2009-05-13,18.42,19.43,18.15,18.15,986300,18.42,19.43,18.15,18.15,986300,0.0,1.0
2009-05-14,18.57,19.775,18.52,18.6,517700,18.57,19.775,18.52,18.6,517700,0.0,1.0
2009-05-15,18.8,19.3,18.4,18.56,389600,18.8,19.3,18.4,18.56,389600,0.0,1.0
2009-05-18,19.3,19.57,18.92,19.01,364400,19.3,19.57,18.92,19.01,364400,0.0,1.0
2009-05-19,19.4,19.82,19.23,19.35,307500,19.4,19.82,19.23,19.35,307500,0.0,1.0
2009-05-20,19.59,20.09,19.31,19.69,327100,19.59,20.09,19.31,19.69,327100,0.0,1.0
2009-05-21,19.48,20.09,19.1101,20.09,440900,19.48,20.09,19.1101,20.09,440900,0.0,1.0
2009-05-22,19.08,19.99,19.06,19.67,222400,19.08,19.99,19.06,19.67,222400,0.0,1.0
2009-05-26,19.93,19.96,18.87,19.06,272900,19.93,19.96,18.87,19.06,272900,0.0,1.0
2009-05-27,18.97,20.09,18.95,19.69,266500,18.97,20.09,18.95,19.69,266500,0.0,1.0
2009-05-28,19.28,19.42,18.43,19.19,341500,19.28,19.42,18.43,19.19,341500,0.0,1.0
2009-05-29,19.33,19.42,18.8,19.29,207400,19.33,19.42,18.8,19.29,207400,0.0,1.0
2009-06-01,20.04,20.38,19.18,19.67,222700,20.04,20.38,19.18,19.67,222700,0.0,1.0
2009-06-02,20.14,20.34,19.38,19.96,313000,20.14,20.34,19.38,19.96,313000,0.0,1.0
2009-06-03,19.63,19.9,19.21,19.9,222800,19.63,19.9,19.21,19.9,222800,0.0,1.0
2009-06-04,19.87,19.97,19.16,19.81,275200,19.87,19.97,19.16,19.81,275200,0.0,1.0
2009-06-05,19.51,20.0,19.24,20.0,232200,19.51,20.0,19.24,20.0,232200,0.0,1.0
2009-06-08,19.18,19.61,18.96,19.3,140400,19.18,19.61,18.96,19.3,140400,0.0,1.0
2009-06-09,18.98,19.33,18.96,19.23,90300,18.98,19.33,18.96,19.23,90300,0.0,1.0
2009-06-10,18.69,19.15,18.31,19.15,173700,18.69,19.15,18.31,19.15,173700,0.0,1.0
2009-06-11,18.44,19.0,18.43,18.69,170700,18.44,19.0,18.43,18.69,170700,0.0,1.0
2009-06-12,18.57,18.64,18.04,18.28,160300,18.57,18.64,18.04,18.28,160300,0.0,1.0
2009-06-15,17.75,18.55,17.53,18.43,139600,17.75,18.55,17.53,18.43,139600,0.0,1.0
2009-06-16,17.47,18.17,17.31,17.84,121700,17.47,18.17,17.31,17.84,121700,0.0,1.0
2009-06-17,17.8,18.24,17.35,17.44,133300,17.8,18.24,17.35,17.44,133300,0.0,1.0
2009-06-18,17.47,17.77,17.39,17.72,111300,17.47,17.77,17.39,17.72,111300,0.0,1.0
2009-06-19,17.37,18.0601,17.24,17.8,262900,17.37,18.0601,17.24,17.8,262900,0.0,1.0
2009-06-22,16.48,17.19,16.43,17.19,139300,16.48,17.19,16.43,17.19,139300,0.0,1.0
2009-06-23,16.57,17.01,16.52,16.56,152600,16.57,17.01,16.52,16.56,152600,0.0,1.0
2009-06-24,16.33,16.94,16.21,16.67,117800,16.33,16.94,16.21,16.67,117800,0.0,1.0
2009-06-25,16.43,16.53,16.14,16.25,129300,16.43,16.53,16.14,16.25,129300,0.0,1.0
2009-06-26,16.25,16.58,15.89,16.38,513000,16.25,16.58,15.89,16.38,513000,0.0,1.0
2009-06-29,16.56,16.96,15.93,16.29,255000,16.56,16.96,15.93,16.29,255000,0.0,1.0
2009-06-30,16.79,16.98,16.28,16.62,294800,16.79,16.98,16.28,16.62,294800,0.0,1.0
2009-07-01,17.96,18.03,16.65,16.97,229800,17.96,18.03,16.65,16.97,229800,0.0,1.0
2009-07-02,17.35,18.04,17.22,17.62,221200,17.35,18.04,17.22,17.62,221200,0.0,1.0
2009-07-06,17.42,17.85,17.02,17.07,116600,17.42,17.85,17.02,17.07,116600,0.0,1.0
2009-07-07,17.34,17.62,16.7,17.52,167600,17.34,17.62,16.7,17.52,167600,0.0,1.0
2009-07-08,18.08,18.29,17.22,17.51,355200,18.08,18.29,17.22,17.51,355200,0.0,1.0
2009-07-09,19.1,19.9,18.78,19.41,673700,19.1,19.9,18.78,19.41,673700,0.0,1.0
2009-07-10,19.59,19.68,18.443,18.9,285900,19.59,19.68,18.443,18.9,285900,0.0,1.0
2009-07-13,20.36,20.77,19.733,19.8,448300,20.36,20.77,19.733,19.8,448300,0.0,1.0
2009-07-14,20.42,20.82,19.74,20.29,391600,20.42,20.82,19.74,20.29,391600,0.0,1.0
2009-07-15,21.48,21.66,20.5,20.62,256000,21.48,21.66,20.5,20.62,256000,0.0,1.0
2009-07-16,21.93,22.08,21.3,21.3,238800,21.93,22.08,21.3,21.3,238800,0.0,1.0
2009-07-17,21.64,21.96,21.49,21.96,242200,21.64,21.96,21.49,21.96,242200,0.0,1.0
2009-07-20,21.74,22.0,21.47,21.73,154900,21.74,22.0,21.47,21.73,154900,0.0,1.0
2009-07-21,21.61,21.77,21.23,21.74,123400,21.61,21.77,21.23,21.74,123400,0.0,1.0
2009-07-22,21.97,22.12,21.05,21.43,161100,21.97,22.12,21.05,21.43,161100,0.0,1.0
2009-07-23,21.87,22.38,21.62,21.86,312600,21.87,22.38,21.62,21.86,312600,0.0,1.0
2009-07-24,21.84,22.03,21.4,21.69,153300,21.84,22.03,21.4,21.69,153300,0.0,1.0
2009-07-27,22.03,22.08,21.45,21.74,165000,22.03,22.08,21.45,21.74,165000,0.0,1.0
2009-07-28,22.22,22.3098,21.88,21.93,270500,22.22,22.3098,21.88,21.93,270500,0.0,1.0
2009-07-29,22.21,22.41,22.0,22.0,286100,22.21,22.41,22.0,22.0,286100,0.0,1.0
2009-07-30,21.94,22.48,21.79,22.39,191200,21.94,22.48,21.79,22.39,191200,0.0,1.0
2009-07-31,21.75,22.43,21.52,21.78,198800,21.75,22.43,21.52,21.78,198800,0.0,1.0
2009-08-03,21.73,22.15,21.49,21.79,231400,21.73,22.15,21.49,21.79,231400,0.0,1.0
2009-08-04,21.67,22.02,21.5,21.5,137900,21.67,22.02,21.5,21.5,137900,0.0,1.0
2009-08-05,21.2,21.89,21.01,21.62,104000,21.2,21.89,21.01,21.62,104000,0.0,1.0
2009-08-06,20.61,21.31,20.51,21.22,140300,20.61,21.31,20.51,21.22,140300,0.0,1.0
2009-08-07,21.14,21.72,20.83,20.9,124100,21.14,21.72,20.83,20.9,124100,0.0,1.0
2009-08-10,20.69,21.47,20.5,20.94,68100,20.69,21.47,20.5,20.94,68100,0.0,1.0
2009-08-11,20.65,20.77,20.4,20.64,113500,20.65,20.77,20.4,20.64,113500,0.0,1.0
2009-08-12,20.72,21.11,20.56,20.63,117000,20.72,21.11,20.56,20.63,117000,0.0,1.0
2009-08-13,20.34,20.96,20.25,20.78,100800,20.34,20.96,20.25,20.78,100800,0.0,1.0
2009-08-14,20.35,21.39,19.98,20.46,177000,20.35,21.39,19.98,20.46,177000,0.0,1.0
2009-08-17,19.69,20.27,19.6,20.2,128300,19.69,20.27,19.6,20.2,128300,0.0,1.0
2009-08-18,20.04,20.21,19.66,19.75,150600,20.04,20.21,19.66,19.75,150600,0.0,1.0
2009-08-19,20.27,20.365,19.69,19.84,109800,20.27,20.365,19.69,19.84,109800,0.0,1.0
2009-08-20,20.45,20.53,20.06,20.28,120400,20.45,20.53,20.06,20.28,120400,0.0,1.0
2009-08-21,21.33,21.37,20.1,20.73,194900,21.33,21.37,20.1,20.73,194900,0.0,1.0
2009-08-24,21.78,21.91,21.32,21.32,188100,21.78,21.91,21.32,21.32,188100,0.0,1.0
2009-08-25,21.97,22.05,21.09,21.8,114500,21.97,22.05,21.09,21.8,114500,0.0,1.0
2009-08-26,22.38,22.405,21.6375,21.8,181100,22.38,22.405,21.6375,21.8,181100,0.0,1.0
2009-08-27,22.45,22.5,22.025,22.36,141600,22.45,22.5,22.025,22.36,141600,0.0,1.0
2009-08-28,22.66,22.77,22.29,22.5,257600,22.66,22.77,22.29,22.5,257600,0.0,1.0
2009-08-31,21.62,22.51,21.59,22.51,236900,21.62,22.51,21.59,22.51,236900,0.0,1.0
2009-09-01,20.72,21.77,20.49,21.62,217300,20.72,21.77,20.49,21.62,217300,0.0,1.0
2009-09-02,20.43,20.84,20.37,20.61,88400,20.43,20.84,20.37,20.61,88400,0.0,1.0
2009-09-03,20.1,20.46,20.09,20.46,118200,20.1,20.46,20.09,20.46,118200,0.0,1.0
2009-09-04,20.11,20.39,19.79,20.11,207300,20.11,20.39,19.79,20.11,207300,0.0,1.0
2009-09-08,20.52,20.57,20.12,20.22,240800,20.52,20.57,20.12,20.22,240800,0.0,1.0
2009-09-09,21.22,21.35,20.437,20.45,101100,21.22,21.35,20.437,20.45,101100,0.0,1.0
2009-09-10,21.05,21.25,20.75,21.13,90800,21.05,21.25,20.75,21.13,90800,0.0,1.0
2009-09-11,20.74,21.23,20.72,21.02,114800,20.74,21.23,20.72,21.02,114800,0.0,1.0
2009-09-14,20.28,20.63,20.12,20.46,186000,20.28,20.63,20.12,20.46,186000,0.0,1.0
2009-09-15,20.19,20.47,20.12,20.3,97000,20.19,20.47,20.12,20.3,97000,0.0,1.0
2009-09-16,20.44,20.44,20.06,20.2,48800,20.44,20.44,20.06,20.2,48800,0.0,1.0
2009-09-17,19.91,20.54,19.86,20.47,139600,19.91,20.54,19.86,20.47,139600,0.0,1.0
2009-09-18,19.74,20.17,19.64,20.0,208100,19.74,20.17,19.64,20.0,208100,0.0,1.0
2009-09-21,19.67,19.87,18.855,19.61,114600,19.67,19.87,18.855,19.61,114600,0.0,1.0
2009-09-22,19.89,20.01,19.34,19.76,99200,19.89,20.01,19.34,19.76,99200,0.0,1.0
2009-09-23,19.58,20.17,19.57,19.98,161500,19.58,20.17,19.57,19.98,161500,0.0,1.0
2009-09-24,19.31,19.61,18.76,19.61,92600,19.31,19.61,18.76,19.61,92600,0.0,1.0
2009-09-25,19.01,19.279,18.9,19.19,74300,19.01,19.279,18.9,19.19,74300,0.0,1.0
2009-09-28,19.57,19.82,19.0,19.17,107300,19.57,19.82,19.0,19.17,107300,0.0,1.0
2009-09-29,19.81,20.0,19.44,19.53,214800,19.81,20.0,19.44,19.53,214800,0.0,1.0
2009-09-30,19.43,19.98,19.07,19.88,170000,19.43,19.98,19.07,19.88,170000,0.0,1.0
2009-10-01,18.7,19.33,18.68,19.33,150100,18.7,19.33,18.68,19.33,150100,0.0,1.0
2009-10-02,18.83,19.01,18.5,18.68,187100,18.83,19.01,18.5,18.68,187100,0.0,1.0
2009-10-05,19.17,19.2,18.73,18.98,170900,19.17,19.2,18.73,18.98,170900,0.0,1.0
2009-10-06,20.0,20.16,19.3805,19.39,546000,20.0,20.16,19.3805,19.39,546000,0.0,1.0
2009-10-07,22.5,22.67,21.26,21.5,1049600,22.5,22.67,21.26,21.5,1049600,0.0,1.0
2009-10-08,22.69,23.36,22.68,22.73,456900,22.69,23.36,22.68,22.73,456900,0.0,1.0
2009-10-09,23.09,23.1,22.38,22.57,449700,23.09,23.1,22.38,22.57,449700,0.0,1.0
2009-10-12,23.55,23.7,23.25,23.4,252300,23.55,23.7,23.25,23.4,252300,0.0,1.0
2009-10-13,23.58,23.62,23.26,23.45,287800,23.58,23.62,23.26,23.45,287800,0.0,1.0
2009-10-14,23.94,23.95,23.58,23.74,218400,23.94,23.95,23.58,23.74,218400,0.0,1.0
2009-10-15,23.63,23.76,23.21,23.69,119700,23.63,23.76,23.21,23.69,119700,0.0,1.0
2009-10-16,23.93,24.0,23.07,23.51,156000,23.93,24.0,23.07,23.51,156000,0.0,1.0
2009-10-19,24.32,24.5,23.9,23.97,246800,24.32,24.5,23.9,23.97,246800,0.0,1.0
2009-10-20,24.01,24.48,23.54,24.43,251200,24.01,24.48,23.54,24.43,251200,0.0,1.0
2009-10-21,23.43,24.45,23.36,24.02,228100,23.43,24.45,23.36,24.02,228100,0.0,1.0
2009-10-22,23.37,23.5,23.0,23.23,148400,23.37,23.5,23.0,23.23,148400,0.0,1.0
2009-10-23,22.87,23.46,22.83,23.38,104900,22.87,23.46,22.83,23.38,104900,0.0,1.0
2009-10-26,23.23,23.36,22.96,22.96,194600,23.23,23.36,22.96,22.96,194600,0.0,1.0
2009-10-27,22.94,23.4,22.65,23.24,122400,22.94,23.4,22.65,23.24,122400,0.0,1.0
2009-10-28,22.57,22.96,22.29,22.87,191200,22.57,22.96,22.29,22.87,191200,0.0,1.0
2009-10-29,22.92,23.13,22.37,22.76,148200,22.92,23.13,22.37,22.76,148200,0.0,1.0
2009-10-30,22.84,23.0368,22.37,22.67,311500,22.84,23.0368,22.37,22.67,311500,0.0,1.0
2009-11-02,22.64,23.05,22.38,22.88,183900,22.64,23.05,22.38,22.88,183900,0.0,1.0
2009-11-03,23.25,23.25,21.99,22.53,196100,23.25,23.25,21.99,22.53,196100,0.0,1.0
2009-11-04,22.46,23.3,22.41,23.3,243900,22.46,23.3,22.41,23.3,243900,0.0,1.0
2009-11-05,22.98,23.04,22.48,22.64,115400,22.98,23.04,22.48,22.64,115400,0.0,1.0
2009-11-06,22.7,23.05,22.46,22.69,60100,22.7,23.05,22.46,22.69,60100,0.0,1.0
2009-11-09,23.13,23.24,22.53,22.79,85300,23.13,23.24,22.53,22.79,85300,0.0,1.0
2009-11-10,22.75,23.13,22.48,22.93,68200,22.75,23.13,22.48,22.93,68200,0.0,1.0
2009-11-11,22.92,23.16,22.41,23.03,58800,22.92,23.16,22.41,23.03,58800,0.0,1.0
2009-11-12,22.28,23.08,22.24,22.9,82000,22.28,23.08,22.24,22.9,82000,0.0,1.0
2009-11-13,22.74,22.76,21.91,22.24,100400,22.74,22.76,21.91,22.24,100400,0.0,1.0
2009-11-16,23.46,23.64,22.78,22.81,142500,23.46,23.64,22.78,22.81,142500,0.0,1.0
2009-11-17,23.24,23.47,23.01,23.28,87000,23.24,23.47,23.01,23.28,87000,0.0,1.0
2009-11-18,22.54,23.23,22.37,23.18,145700,22.54,23.23,22.37,23.18,145700,0.0,1.0
2009-11-19,21.27,22.42,20.96,22.42,213500,21.27,22.42,20.96,22.42,213500,0.0,1.0
2009-11-20,21.58,21.84,21.12,21.12,147600,21.58,21.84,21.12,21.12,147600,0.0,1.0
2009-11-23,22.07,22.5,21.87,21.87,105200,22.07,22.5,21.87,21.87,105200,0.0,1.0
2009-11-24,21.83,22.15,21.37,22.15,108300,21.83,22.15,21.37,22.15,108300,0.0,1.0
2009-11-25,21.31,21.87,21.3,21.87,101300,21.31,21.87,21.3,21.87,101300,0.0,1.0
2009-11-27,20.35,20.9,20.28,20.54,186700,20.35,20.9,20.28,20.54,186700,0.0,1.0
2009-11-30,20.55,20.59,19.7,20.26,175700,20.55,20.59,19.7,20.26,175700,0.0,1.0
2009-12-01,21.2,21.25,20.67,20.67,131600,21.2,21.25,20.67,20.67,131600,0.0,1.0
2009-12-02,21.59,21.82,21.15,21.15,166100,21.59,21.82,21.15,21.15,166100,0.0,1.0
2009-12-03,20.92,21.8899,20.9,21.73,106100,20.92,21.8899,20.9,21.73,106100,0.0,1.0
2009-12-04,21.71,21.8997,21.05,21.41,91800,21.71,21.8997,21.05,21.41,91800,0.0,1.0
2009-12-07,21.87,21.87,21.57,21.73,79900,21.87,21.87,21.57,21.73,79900,0.0,1.0
2009-12-08,21.16,21.69,21.11,21.66,149100,21.16,21.69,21.11,21.66,149100,0.0,1.0
2009-12-09,21.6,21.62,20.98,21.19,91200,21.6,21.62,20.98,21.19,91200,0.0,1.0
2009-12-10,21.49,21.81,21.24,21.63,75100,21.49,21.81,21.24,21.63,75100,0.0,1.0
2009-12-11,21.95,21.99,21.516,21.54,108300,21.95,21.99,21.516,21.54,108300,0.0,1.0
2009-12-14,22.2,22.25,21.9,22.01,85800,22.2,22.25,21.9,22.01,85800,0.0,1.0
2009-12-15,22.68,22.78,21.74,22.21,147800,22.68,22.78,21.74,22.21,147800,0.0,1.0
2009-12-16,22.46,23.07,22.45,22.8,179500,22.46,23.07,22.45,22.8,179500,0.0,1.0
2009-12-17,21.55,22.25,21.22,22.25,100600,21.55,22.25,21.22,22.25,100600,0.0,1.0
2009-12-18,21.67,22.06,21.01,21.77,372800,21.67,22.06,21.01,21.77,372800,0.0,1.0
2009-12-21,22.04,22.34,21.61,21.73,104500,22.04,22.34,21.61,21.73,104500,0.0,1.0
2009-12-22,23.29,23.73,22.05,22.05,349600,23.29,23.73,22.05,22.05,349600,0.0,1.0
2009-12-23,24.39,25.01,23.38,23.5,375300,24.39,25.01,23.38,23.5,375300,0.0,1.0
2009-12-24,24.47,24.82,24.15,24.45,84000,24.47,24.82,24.15,24.45,84000,0.0,1.0
2009-12-28,24.29,24.5,23.82,24.33,78400,24.29,24.5,23.82,24.33,78400,0.0,1.0
2009-12-29,24.42,24.54,24.26,24.42,50200,24.42,24.54,24.26,24.42,50200,0.0,1.0
2009-12-30,24.27,24.53,23.94,24.23,62900,24.27,24.53,23.94,24.23,62900,0.0,1.0
2009-12-31,24.46,24.69,24.08,24.19,156000,24.46,24.69,24.08,24.19,156000,0.0,1.0
2010-01-04,24.1,25.01,23.935,24.84,174000,24.1,25.01,23.935,24.84,174000,0.0,1.0
2010-01-05,23.04,23.99,23.0,23.99,174500,23.04,23.99,23.0,23.99,174500,0.0,1.0
2010-01-06,23.18,23.33,22.65,22.94,228000,23.18,23.33,22.65,22.94,228000,0.0,1.0
2010-01-07,24.36,24.46,22.91,23.13,250500,24.36,24.46,22.91,23.13,250500,0.0,1.0
2010-01-08,24.71,24.83,24.06,24.2,299300,24.71,24.83,24.06,24.2,299300,0.0,1.0
2010-01-11,23.4,25.0,22.35,24.73,772300,23.4,25.0,22.35,24.73,772300,0.0,1.0
2010-01-12,24.75,24.84,23.07,23.39,654700,24.75,24.84,23.07,23.39,654700,0.0,1.0
2010-01-13,25.14,25.19,24.48,24.78,249100,25.14,25.19,24.48,24.78,249100,0.0,1.0
2010-01-14,25.15,25.88,24.83,25.1,247100,25.15,25.88,24.83,25.1,247100,0.0,1.0
2010-01-15,25.3,25.45,25.01,25.28,297400,25.3,25.45,25.01,25.28,297400,0.0,1.0
2010-01-19,25.74,25.75,25.44,25.44,189500,25.74,25.75,25.44,25.44,189500,0.0,1.0
2010-01-20,25.13,25.74,24.89,25.45,124200,25.13,25.74,24.89,25.45,124200,0.0,1.0
2010-01-21,24.57,25.17,24.46,25.1,248000,24.57,25.17,24.46,25.1,248000,0.0,1.0
2010-01-22,24.61,24.95,24.235,24.59,253200,24.61,24.95,24.235,24.59,253200,0.0,1.0
2010-01-25,24.23,24.79,23.88,24.79,225300,24.23,24.79,23.88,24.79,225300,0.0,1.0
2010-01-26,24.07,24.33,23.93,24.22,139600,24.07,24.33,23.93,24.22,139600,0.0,1.0
2010-01-27,24.73,24.87,23.86,23.9,191300,24.73,24.87,23.86,23.9,191300,0.0,1.0
2010-01-28,24.1,24.83,23.41,24.83,130500,24.1,24.83,23.41,24.83,130500,0.0,1.0
2010-01-29,23.57,24.4481,23.35,24.12,215200,23.57,24.4481,23.35,24.12,215200,0.0,1.0
2010-02-01,23.84,23.94,23.45,23.61,80000,23.84,23.94,23.45,23.61,80000,0.0,1.0
2010-02-02,24.27,24.4,23.58,23.8,189700,24.27,24.4,23.58,23.8,189700,0.0,1.0
2010-02-03,24.31,24.47,23.72,24.1,125000,24.31,24.47,23.72,24.1,125000,0.0,1.0
2010-02-04,23.45,24.21,23.43,24.05,132700,23.45,24.21,23.43,24.05,132700,0.0,1.0
2010-02-05,23.57,23.79,22.621,23.43,183400,23.57,23.79,22.621,23.43,183400,0.0,1.0
2010-02-08,22.61,23.49,22.55,23.49,148700,22.61,23.49,22.55,23.49,148700,0.0,1.0
2010-02-09,22.94,23.11,22.4,22.83,149200,22.94,23.11,22.4,22.83,149200,0.0,1.0
2010-02-10,22.82,22.95,22.3,22.83,114400,22.82,22.95,22.3,22.83,114400,0.0,1.0
2010-02-11,23.3,23.3,22.5,22.68,127500,23.3,23.3,22.5,22.68,127500,0.0,1.0
2010-02-12,23.48,23.499,22.77,23.04,161900,23.48,23.499,22.77,23.04,161900,0.0,1.0
2010-02-16,23.99,23.99,23.41,23.62,82900,23.99,23.99,23.41,23.62,82900,0.0,1.0
2010-02-17,23.93,24.0,23.08,23.99,122000,23.93,24.0,23.08,23.99,122000,0.0,1.0
2010-02-18,24.43,24.45,23.468,23.95,141800,24.43,24.45,23.468,23.95,141800,0.0,1.0
2010-02-19,24.36,24.8,23.91,24.43,122900,24.36,24.8,23.91,24.43,122900,0.0,1.0
2010-02-22,24.35,24.4,23.84,24.39,60400,24.35,24.4,23.84,24.39,60400,0.0,1.0
2010-02-23,23.94,24.39,23.66,24.35,98600,23.94,24.39,23.66,24.35,98600,0.0,1.0
2010-02-24,24.32,24.41,23.93,23.95,108900,24.32,24.41,23.93,23.95,108900,0.0,1.0
2010-02-25,24.23,24.39,23.83,23.95,57300,24.23,24.39,23.83,23.95,57300,0.0,1.0
2010-02-26,24.17,24.38,23.87,24.21,89400,24.17,24.38,23.87,24.21,89400,0.0,1.0
2010-03-01,25.54,25.68,24.38,24.41,238100,25.54,25.68,24.38,24.41,238100,0.0,1.0
2010-03-02,25.88,26.0,25.48,25.54,269200,25.88,26.0,25.48,25.54,269200,0.0,1.0
2010-03-03,23.47,24.75,23.3,24.75,512600,23.47,24.75,23.3,24.75,512600,0.0,1.0
2010-03-04,23.92,24.01,23.42,23.42,212200,23.92,24.01,23.42,23.42,212200,0.0,1.0
2010-03-05,24.97,25.055,23.75,23.98,563600,24.97,25.055,23.75,23.98,563600,0.0,1.0
2010-03-08,24.67,25.19,24.35,25.04,470700,24.67,25.19,24.35,25.04,470700,0.0,1.0
2010-03-09,24.8,24.87,24.58,24.65,243300,24.8,24.87,24.58,24.65,243300,0.0,1.0
2010-03-10,25.41,25.45,24.73,24.73,462300,25.41,25.45,24.73,24.73,462300,0.0,1.0
2010-03-11,26.68,26.76,25.44,25.44,678500,26.68,26.76,25.44,25.44,678500,0.0,1.0
2010-03-12,26.55,26.91,26.163,26.82,244100,26.55,26.91,26.163,26.82,244100,0.0,1.0
2010-03-15,26.16,26.55,25.76,26.55,200300,26.16,26.55,25.76,26.55,200300,0.0,1.0
2010-03-16,26.64,26.64,25.81,26.3,136100,26.64,26.64,25.81,26.3,136100,0.0,1.0
2010-03-17,26.84,27.04,26.24,26.61,203000,26.84,27.04,26.24,26.61,203000,0.0,1.0
2010-03-18,26.71,27.19,26.4,26.7,148300,26.71,27.19,26.4,26.7,148300,0.0,1.0
2010-03-19,26.02,26.94,25.93,26.88,238100,26.02,26.94,25.93,26.88,238100,0.0,1.0
2010-03-22,26.43,26.52,25.555,25.73,160800,26.43,26.52,25.555,25.73,160800,0.0,1.0
2010-03-23,26.77,26.84,26.11,26.38,127900,26.77,26.84,26.11,26.38,127900,0.0,1.0
2010-03-24,26.29,26.7992,26.27,26.62,79200,26.29,26.7992,26.27,26.62,79200,0.0,1.0
2010-03-25,25.93,26.88,25.9,26.34,136200,25.93,26.88,25.9,26.34,136200,0.0,1.0
2010-03-26,26.0,26.09,25.66,25.96,64500,26.0,26.09,25.66,25.96,64500,0.0,1.0
2010-03-29,25.85,26.15,25.53,26.05,159200,25.85,26.15,25.53,26.05,159200,0.0,1.0
2010-03-30,26.21,26.32,25.86,25.9,130400,26.21,26.32,25.86,25.9,130400,0.0,1.0
2010-03-31,26.06,26.79,26.03,26.15,223000,26.06,26.79,26.03,26.15,223000,0.0,1.0
2010-04-01,26.77,27.03,26.06,26.27,188200,26.77,27.03,26.06,26.27,188200,0.0,1.0
2010-04-05,27.4,27.4,26.87,26.94,150300,27.4,27.4,26.87,26.94,150300,0.0,1.0
2010-04-06,27.64,27.8099,27.13,27.25,116300,27.64,27.8099,27.13,27.25,116300,0.0,1.0
2010-04-07,27.42,27.95,27.21,27.47,140700,27.42,27.95,27.21,27.47,140700,0.0,1.0
2010-04-08,27.69,27.82,27.135,27.25,86700,27.69,27.82,27.135,27.25,86700,0.0,1.0
2010-04-09,28.25,28.55,27.78,27.78,237400,28.25,28.55,27.78,27.78,237400,0.0,1.0
2010-04-12,28.43,28.65,28.2125,28.34,230500,28.43,28.65,28.2125,28.34,230500,0.0,1.0
2010-04-13,27.68,28.41,27.58,28.41,159800,27.68,28.41,27.58,28.41,159800,0.0,1.0
2010-04-14,28.08,28.11,27.76,27.76,135700,28.08,28.11,27.76,27.76,135700,0.0,1.0
2010-04-15,28.23,28.48,27.92,27.92,68600,28.23,28.48,27.92,27.92,68600,0.0,1.0
2010-04-16,27.77,28.33,27.75,28.24,125900,27.77,28.33,27.75,28.24,125900,0.0,1.0
2010-04-19,27.62,27.945,27.28,27.58,170600,27.62,27.945,27.28,27.58,170600,0.0,1.0
2010-04-20,27.99,28.36,27.585,27.7,101900,27.99,28.36,27.585,27.7,101900,0.0,1.0
2010-04-21,28.05,28.091,27.55,27.94,85300,28.05,28.091,27.55,27.94,85300,0.0,1.0
2010-04-22,28.6,28.65,27.7,27.72,88800,28.6,28.65,27.7,27.72,88800,0.0,1.0
2010-04-23,28.69,28.71,28.1301,28.63,205400,28.69,28.71,28.1301,28.63,205400,0.0,1.0
2010-04-26,28.64,28.98,28.52,28.57,157500,28.64,28.98,28.52,28.57,157500,0.0,1.0
2010-04-27,27.91,28.8,27.86,28.45,183600,27.91,28.8,27.86,28.45,183600,0.0,1.0
2010-04-28,27.73,28.15,27.37,28.15,186600,27.73,28.15,27.37,28.15,186600,0.0,1.0
2010-04-29,28.21,28.219,27.54,28.0,194300,28.21,28.219,27.54,28.0,194300,0.0,1.0
2010-04-30,27.01,28.33,27.01,28.13,142600,27.01,28.33,27.01,28.13,142600,0.0,1.0
2010-05-03,27.92,28.04,26.85,27.2,127900,27.92,28.04,26.85,27.2,127900,0.0,1.0
2010-05-04,26.75,27.65,26.26,27.65,152200,26.75,27.65,26.26,27.65,152200,0.0,1.0
2010-05-05,25.85,26.36,25.65,26.31,216500,25.85,26.36,25.65,26.31,216500,0.0,1.0
2010-05-06,25.53,26.35,23.98,25.71,370100,25.53,26.35,23.98,25.71,370100,0.0,1.0
2010-05-07,25.05,25.9,24.71,25.37,181000,25.05,25.9,24.71,25.37,181000,0.0,1.0
2010-05-10,26.22,26.42,25.79,26.35,178900,26.22,26.42,25.79,26.35,178900,0.0,1.0
2010-05-11,25.98,26.32,25.24,25.89,282200,25.98,26.32,25.24,25.89,282200,0.0,1.0
2010-05-12,27.22,28.31,26.72,26.9,592000,27.22,28.31,26.72,26.9,592000,0.0,1.0
2010-05-13,27.4,27.78,27.0,27.02,206000,27.4,27.78,27.0,27.02,206000,0.0,1.0
2010-05-14,26.99,27.43,26.61,27.3,200100,26.99,27.43,26.61,27.3,200100,0.0,1.0
2010-05-17,27.89,27.91,26.79,27.2,252900,27.89,27.91,26.79,27.2,252900,0.0,1.0
2010-05-18,26.75,28.7,26.73,28.07,240800,26.75,28.7,26.73,28.07,240800,0.0,1.0
2010-05-19,27.3,27.79,26.2725,26.78,199000,27.3,27.79,26.2725,26.78,199000,0.0,1.0
2010-05-20,25.41,26.92,25.38,26.63,189100,25.41,26.92,25.38,26.63,189100,0.0,1.0
2010-05-21,25.89,26.02,24.79,24.99,280300,25.89,26.02,24.79,24.99,280300,0.0,1.0
2010-05-24,25.56,26.17,25.36,25.79,113300,25.56,26.17,25.36,25.79,113300,0.0,1.0
2010-05-25,25.11,25.33,24.7,25.01,269700,25.11,25.33,24.7,25.01,269700,0.0,1.0
2010-05-26,24.99,25.59,24.89,25.22,135200,24.99,25.59,24.89,25.22,135200,0.0,1.0
2010-05-27,26.36,26.37,24.88,25.6,144100,26.36,26.37,24.88,25.6,144100,0.0,1.0
2010-05-28,25.76,26.25,25.28,26.2,191300,25.76,26.25,25.28,26.2,191300,0.0,1.0
2010-06-01,24.5,25.77,24.5,25.38,201800,24.5,25.77,24.5,25.38,201800,0.0,1.0
2010-06-02,24.91,25.01,24.09,24.59,214600,24.91,25.01,24.09,24.59,214600,0.0,1.0
2010-06-03,25.81,25.93,24.85,25.09,239100,25.81,25.93,24.85,25.09,239100,0.0,1.0
2010-06-04,23.97,25.46,23.9,24.93,230100,23.97,25.46,23.9,24.93,230100,0.0,1.0
2010-06-07,23.22,24.14,23.21,24.02,165800,23.22,24.14,23.21,24.02,165800,0.0,1.0
2010-06-08,23.4,23.6275,22.4,23.28,321800,23.4,23.6275,22.4,23.28,321800,0.0,1.0
2010-06-09,23.13,23.8,23.01,23.56,236500,23.13,23.8,23.01,23.56,236500,0.0,1.0
2010-06-10,24.32,24.455,23.57,23.57,357500,24.32,24.455,23.57,23.57,357500,0.0,1.0
2010-06-11,24.33,24.48,23.85,24.17,146500,24.33,24.48,23.85,24.17,146500,0.0,1.0
2010-06-14,24.19,24.64,24.06,24.5,220900,24.19,24.64,24.06,24.5,220900,0.0,1.0
2010-06-15,24.85,24.98,24.2,24.3,199600,24.85,24.98,24.2,24.3,199600,0.0,1.0
2010-06-16,25.0,25.06,24.53,24.6,114400,25.0,25.06,24.53,24.6,114400,0.0,1.0
2010-06-17,24.56,25.06,24.37,25.05,73000,24.56,25.06,24.37,25.05,73000,0.0,1.0
2010-06-18,24.06,24.73,23.88,24.73,192900,24.06,24.73,23.88,24.73,192900,0.0,1.0
2010-06-21,24.15,24.985,23.94,24.33,114700,24.15,24.985,23.94,24.33,114700,0.0,1.0
2010-06-22,23.52,24.49,23.47,24.31,163600,23.52,24.49,23.47,24.31,163600,0.0,1.0
2010-06-23,23.47,23.85,23.16,23.57,150200,23.47,23.85,23.16,23.57,150200,0.0,1.0
2010-06-24,23.05,23.55,23.01,23.26,83800,23.05,23.55,23.01,23.26,83800,0.0,1.0
2010-06-25,24.01,24.31,23.16,23.53,528100,24.01,24.31,23.16,23.53,528100,0.0,1.0
2010-06-28,23.46,24.05,23.36,24.01,135400,23.46,24.05,23.36,24.01,135400,0.0,1.0
2010-06-29,22.86,23.18,22.59,22.95,202100,22.86,23.18,22.59,22.95,202100,0.0,1.0
2010-06-30,22.06,22.91,22.03,22.91,199300,22.06,22.91,22.03,22.91,199300,0.0,1.0
2010-07-01,21.96,22.44,21.42,22.21,176700,21.96,22.44,21.42,22.21,176700,0.0,1.0
2010-07-02,21.9,22.24,21.8,22.2,223400,21.9,22.24,21.8,22.2,223400,0.0,1.0
2010-07-06,21.08,22.5585,21.05,22.23,306400,21.08,22.5585,21.05,22.23,306400,0.0,1.0
2010-07-07,22.08,22.21,21.0,21.23,349600,22.08,22.21,21.0,21.23,349600,0.0,1.0
2010-07-08,23.73,23.75,22.15,22.4,434900,23.73,23.75,22.15,22.4,434900,0.0,1.0
2010-07-09,24.27,24.37,23.51,23.73,186900,24.27,24.37,23.51,23.73,186900,0.0,1.0
2010-07-12,22.66,24.22,22.59,24.11,292100,22.66,24.22,22.59,24.11,292100,0.0,1.0
2010-07-13,22.91,23.14,22.62,23.03,157800,22.91,23.14,22.62,23.03,157800,0.0,1.0
2010-07-14,23.29,23.305,22.3,22.75,156600,23.29,23.305,22.3,22.75,156600,0.0,1.0
2010-07-15,23.45,23.56,22.65,23.25,223200,23.45,23.56,22.65,23.25,223200,0.0,1.0
2010-07-16,22.455,23.38,22.35,23.2,243400,22.455,23.38,22.35,23.2,243400,0.0,1.0
2010-07-19,22.61,22.68,22.25,22.61,123800,22.61,22.68,22.25,22.61,123800,0.0,1.0
2010-07-20,22.98,23.07,22.12,22.22,154600,22.98,23.07,22.12,22.22,154600,0.0,1.0
2010-07-21,22.8,23.75,22.77,23.09,188600,22.8,23.75,22.77,23.09,188600,0.0,1.0
2010-07-22,23.35,23.51,22.89,23.22,200300,23.35,23.51,22.89,23.22,200300,0.0,1.0
2010-07-23,23.59,23.88,22.74,23.17,136000,23.59,23.88,22.74,23.17,136000,0.0,1.0
2010-07-26,23.85,23.88,23.25,23.6,190700,23.85,23.88,23.25,23.6,190700,0.0,1.0
2010-07-27,24.09,24.33,23.89,24.1,144200,24.09,24.33,23.89,24.1,144200,0.0,1.0
2010-07-28,23.7,24.29,23.65,24.14,203400,23.7,24.29,23.65,24.14,203400,0.0,1.0
2010-07-29,24.22,24.38,23.57,23.99,197800,24.22,24.38,23.57,23.99,197800,0.0,1.0
2010-07-30,23.96,24.41,23.85,23.85,112100,23.96,24.41,23.85,23.85,112100,0.0,1.0
2010-08-02,24.46,24.74,24.19,24.43,100300,24.46,24.74,24.19,24.43,100300,0.0,1.0
2010-08-03,24.15,24.8,23.94,24.28,124300,24.15,24.8,23.94,24.28,124300,0.0,1.0
2010-08-04,24.42,24.67,24.17,24.23,64600,24.42,24.67,24.17,24.23,64600,0.0,1.0
2010-08-05,24.03,24.38,24.0,24.14,79800,24.03,24.38,24.0,24.14,79800,0.0,1.0
2010-08-06,23.75,23.92,23.06,23.85,152300,23.75,23.92,23.06,23.85,152300,0.0,1.0
2010-08-09,24.55,24.65,23.63,23.81,204200,24.55,24.65,23.63,23.81,204200,0.0,1.0
2010-08-10,24.37,24.78,24.19,24.36,183400,24.37,24.78,24.19,24.36,183400,0.0,1.0
2010-08-11,23.36,24.2,23.209,23.78,236400,23.36,24.2,23.209,23.78,236400,0.0,1.0
2010-08-12,23.14,23.31,22.78,22.82,119300,23.14,23.31,22.78,22.82,119300,0.0,1.0
2010-08-13,22.68,23.08,22.6,22.98,135500,22.68,23.08,22.6,22.98,135500,0.0,1.0
2010-08-16,22.9,23.1,22.26,22.49,82500,22.9,23.1,22.26,22.49,82500,0.0,1.0
2010-08-17,23.5,23.86,23.2,23.26,130000,23.5,23.86,23.2,23.26,130000,0.0,1.0
2010-08-18,23.55,23.96,23.01,23.4,79900,23.55,23.96,23.01,23.4,79900,0.0,1.0
2010-08-19,22.78,23.64,22.76,23.4,103800,22.78,23.64,22.76,23.4,103800,0.0,1.0
2010-08-20,22.73,22.87,22.44,22.61,123800,22.73,22.87,22.44,22.61,123800,0.0,1.0
2010-08-23,22.45,23.0,22.26,22.86,87100,22.45,23.0,22.26,22.86,87100,0.0,1.0
2010-08-24,22.6,22.88,22.06,22.22,126300,22.6,22.88,22.06,22.22,126300,0.0,1.0
2010-08-25,23.27,23.31,22.36,22.36,86900,23.27,23.31,22.36,22.36,86900,0.0,1.0
2010-08-26,23.0,23.4,22.96,23.32,81200,23.0,23.4,22.96,23.32,81200,0.0,1.0
2010-08-27,23.39,23.47,22.83,23.36,119300,23.39,23.47,22.83,23.36,119300,0.0,1.0
2010-08-30,22.63,23.61,22.59,23.39,107000,22.63,23.61,22.59,23.39,107000,0.0,1.0
2010-08-31,22.255,22.93,22.12,22.59,144500,22.255,22.93,22.12,22.59,144500,0.0,1.0
2010-09-01,23.43,23.5,22.55,22.55,163200,23.43,23.5,22.55,22.55,163200,0.0,1.0
2010-09-02,24.13,24.17,23.06,23.31,159300,24.13,24.17,23.06,23.31,159300,0.0,1.0
2010-09-03,25.13,25.14,24.26,24.44,189600,25.13,25.14,24.26,24.44,189600,0.0,1.0
2010-09-07,24.32,25.13,24.1,24.99,128800,24.32,25.13,24.1,24.99,128800,0.0,1.0
2010-09-08,24.8,25.1299,24.4,24.45,101500,24.8,25.1299,24.4,24.45,101500,0.0,1.0
2010-09-09,24.5,24.89,24.25,24.81,75200,24.5,24.89,24.25,24.81,75200,0.0,1.0
2010-09-10,24.47,24.88,24.31,24.62,60700,24.47,24.88,24.31,24.62,60700,0.0,1.0
2010-09-13,25.04,25.11,24.525,24.81,107300,25.04,25.11,24.525,24.81,107300,0.0,1.0
2010-09-14,25.03,25.33,24.85,24.89,75300,25.03,25.33,24.85,24.89,75300,0.0,1.0
2010-09-15,24.96,25.47,24.89,24.95,93100,24.96,25.47,24.89,24.95,93100,0.0,1.0
2010-09-16,24.55,24.9,24.12,24.9,66600,24.55,24.9,24.12,24.9,66600,0.0,1.0
2010-09-17,24.14,24.78,23.55,24.78,243200,24.14,24.78,23.55,24.78,243200,0.0,1.0
2010-09-20,25.16,25.19,24.13,24.23,98600,25.16,25.19,24.13,24.23,98600,0.0,1.0
2010-09-21,25.11,25.5,24.91,25.15,92900,25.11,25.5,24.91,25.15,92900,0.0,1.0
2010-09-22,24.75,25.3,24.5,24.94,82500,24.75,25.3,24.5,24.94,82500,0.0,1.0
2010-09-23,24.66,25.2,24.5,24.5,99300,24.66,25.2,24.5,24.5,99300,0.0,1.0
2010-09-24,25.63,25.67,24.7101,25.04,111200,25.63,25.67,24.7101,25.04,111200,0.0,1.0
2010-09-27,25.55,26.33,25.47,25.91,144500,25.55,26.33,25.47,25.91,144500,0.0,1.0
2010-09-28,26.43,26.46,25.32,25.7,175100,26.43,26.46,25.32,25.7,175100,0.0,1.0
2010-09-29,25.82,26.62,25.6,26.26,210500,25.82,26.62,25.6,26.26,210500,0.0,1.0
2010-09-30,25.29,26.24,24.85,26.11,177400,25.29,26.24,24.85,26.11,177400,0.0,1.0
2010-10-01,25.82,25.85,25.25,25.64,96700,25.82,25.85,25.25,25.64,96700,0.0,1.0
2010-10-04,26.49,26.59,25.61,25.81,203800,26.49,26.59,25.61,25.81,203800,0.0,1.0
2010-10-05,26.89,27.0,26.43,26.77,190700,26.89,27.0,26.43,26.77,190700,0.0,1.0
2010-10-06,25.93,27.49,25.36,27.49,367600,25.93,27.49,25.36,27.49,367600,0.0,1.0
2010-10-07,25.0,26.1,24.46,26.1,440300,25.0,26.1,24.46,26.1,440300,0.0,1.0
2010-10-08,25.82,25.97,24.88,24.88,321000,25.82,25.97,24.88,24.88,321000,0.0,1.0
2010-10-11,25.74,26.45,25.6,25.81,98700,25.74,26.45,25.6,25.81,98700,0.0,1.0
2010-10-12,26.01,26.16,25.51,25.73,124100,26.01,26.16,25.51,25.73,124100,0.0,1.0
2010-10-13,26.34,26.4,25.97,26.13,222000,26.34,26.4,25.97,26.13,222000,0.0,1.0
2010-10-14,26.39,26.55,26.08,26.3,80100,26.39,26.55,26.08,26.3,80100,0.0,1.0
2010-10-15,26.26,26.99,25.96,26.76,150300,26.26,26.99,25.96,26.76,150300,0.0,1.0
2010-10-18,26.58,26.62,26.29,26.36,53900,26.58,26.62,26.29,26.36,53900,0.0,1.0
2010-10-19,26.01,26.69,25.72,26.08,88500,26.01,26.69,25.72,26.08,88500,0.0,1.0
2010-10-20,26.87,26.96,26.0,26.24,191200,26.87,26.96,26.0,26.24,191200,0.0,1.0
2010-10-21,26.37,27.0,25.85,27.0,199400,26.37,27.0,25.85,27.0,199400,0.0,1.0
2010-10-22,26.23,26.43,25.57,25.58,64900,26.23,26.43,25.57,25.58,64900,0.0,1.0
2010-10-25,25.98,26.69,25.88,26.47,155100,25.98,26.69,25.88,26.47,155100,0.0,1.0
2010-10-26,25.97,26.33,25.59,25.75,136500,25.97,26.33,25.59,25.75,136500,0.0,1.0
2010-10-27,25.61,26.45,25.25,25.73,119400,25.61,26.45,25.25,25.73,119400,0.0,1.0
2010-10-28,25.43,25.92,25.16,25.92,126200,25.43,25.92,25.16,25.92,126200,0.0,1.0
2010-10-29,25.65,25.7,25.1605,25.27,204200,25.65,25.7,25.1605,25.27,204200,0.0,1.0
2010-11-01,24.78,25.65,24.56,25.65,139600,24.78,25.65,24.56,25.65,139600,0.0,1.0
2010-11-02,24.49,25.19,24.47,25.16,229000,24.49,25.19,24.47,25.16,229000,0.0,1.0
2010-11-03,24.29,24.58,23.82,24.49,236600,24.29,24.58,23.82,24.49,236600,0.0,1.0
2010-11-04,24.72,25.01,24.46,24.61,267700,24.72,25.01,24.46,24.61,267700,0.0,1.0
2010-11-05,25.16,25.21,24.68,24.79,138500,25.16,25.21,24.68,24.79,138500,0.0,1.0
2010-11-08,25.23,25.29,25.01,25.19,56400,25.23,25.29,25.01,25.19,56400,0.0,1.0
2010-11-09,24.79,25.27,24.69,25.27,157900,24.79,25.27,24.69,25.27,157900,0.0,1.0
2010-11-10,25.39,25.39,24.64,24.83,95000,25.39,25.39,24.64,24.83,95000,0.0,1.0
2010-11-11,25.29,25.4199,24.94,25.03,53000,25.29,25.4199,24.94,25.03,53000,0.0,1.0
2010-11-12,24.53,25.27,24.51,25.01,89100,24.53,25.27,24.51,25.01,89100,0.0,1.0
2010-11-15,24.63,24.89,24.52,24.5931,76300,24.63,24.89,24.52,24.5931,76300,0.0,1.0
2010-11-16,24.14,24.42,23.94,24.3,85100,24.14,24.42,23.94,24.3,85100,0.0,1.0
2010-11-17,24.19,24.29,23.98,24.14,63900,24.19,24.29,23.98,24.14,63900,0.0,1.0
2010-11-18,24.76,25.08,24.38,24.47,206400,24.76,25.08,24.38,24.47,206400,0.0,1.0
2010-11-19,24.72,25.2,24.63,24.7,87200,24.72,25.2,24.63,24.7,87200,0.0,1.0
2010-11-22,24.37,24.74,24.08,24.56,91900,24.37,24.74,24.08,24.56,91900,0.0,1.0
2010-11-23,24.03,24.15,23.81,23.98,105600,24.03,24.15,23.81,23.98,105600,0.0,1.0
2010-11-24,24.24,24.57,24.1,24.21,97400,24.24,24.57,24.1,24.21,97400,0.0,1.0
2010-11-26,24.02,24.1501,24.02,24.04,28400,24.02,24.1501,24.02,24.04,28400,0.0,1.0
2010-11-29,24.05,24.12,23.52,23.88,90700,24.05,24.12,23.52,23.88,90700,0.0,1.0
2010-11-30,23.62,23.805,23.48,23.71,173000,23.62,23.805,23.48,23.71,173000,0.0,1.0
2010-12-01,23.7,24.13,23.48,23.95,221800,23.7,24.13,23.48,23.95,221800,0.0,1.0
2010-12-02,23.64,23.98,23.5,23.78,128800,23.64,23.98,23.5,23.78,128800,0.0,1.0
2010-12-03,23.65,23.66,22.51,22.99,303500,23.65,23.66,22.51,22.99,303500,0.0,1.0
2010-12-06,23.41,23.57,23.2,23.55,314200,23.41,23.57,23.2,23.55,314200,0.0,1.0
2010-12-07,23.67,23.7999,23.52,23.74,130900,23.67,23.7999,23.52,23.74,130900,0.0,1.0
2010-12-08,23.54,23.97,23.5102,23.65,317000,23.54,23.97,23.5102,23.65,317000,0.0,1.0
2010-12-09,27.44,28.34,24.22,24.22,1224800,27.44,28.34,24.22,24.22,1224800,0.0,1.0
2010-12-10,28.46,28.62,26.88,27.62,373800,28.46,28.62,26.88,27.62,373800,0.0,1.0
2010-12-13,28.8,28.94,27.8,28.48,244700,28.8,28.94,27.8,28.48,244700,0.0,1.0
2010-12-14,28.78,29.68,28.72,29.06,354000,28.78,29.68,28.72,29.06,354000,0.0,1.0
2010-12-15,29.0,29.565,28.75,28.75,196600,29.0,29.565,28.75,28.75,196600,0.0,1.0
2010-12-16,29.35,29.52,29.0,29.04,159000,29.35,29.52,29.0,29.04,159000,0.0,1.0
2010-12-17,29.88,29.93,28.85,29.29,298800,29.88,29.93,28.85,29.29,298800,0.0,1.0
2010-12-20,29.79,30.13,29.67,29.96,182200,29.79,30.13,29.67,29.96,182200,0.0,1.0
2010-12-21,29.96,30.0,29.4,29.62,83100,29.96,30.0,29.4,29.62,83100,0.0,1.0
2010-12-22,29.56,29.94,29.45,29.85,118500,29.56,29.94,29.45,29.85,118500,0.0,1.0
2010-12-23,29.81,29.88,29.39,29.56,82100,29.81,29.88,29.39,29.56,82100,0.0,1.0
2010-12-27,29.69,29.72,29.5,29.65,53200,29.69,29.72,29.5,29.65,53200,0.0,1.0
2010-12-28,30.11,30.11,29.25,29.67,147700,30.11,30.11,29.25,29.67,147700,0.0,1.0
2010-12-29,30.0,30.46,29.78,30.19,50400,30.0,30.46,29.78,30.19,50400,0.0,1.0
2010-12-30,30.12,30.36,30.08,30.08,80700,30.12,30.36,30.08,30.08,80700,0.0,1.0
2010-12-31,29.74,30.41,29.74,30.1,86900,29.74,30.41,29.74,30.1,86900,0.0,1.0
2011-01-03,30.67,30.86,29.85,30.11,104200,30.67,30.86,29.85,30.11,104200,0.0,1.0
2011-01-04,30.33,30.86,29.75,30.86,128600,30.33,30.86,29.75,30.86,128600,0.0,1.0
2011-01-05,31.41,31.47,30.01,30.3,153000,31.41,31.47,30.01,30.3,153000,0.0,1.0
2011-01-06,31.29,31.49,31.0,31.37,106600,31.29,31.49,31.0,31.37,106600,0.0,1.0
2011-01-07,31.57,31.6,30.86,31.43,164000,31.57,31.6,30.86,31.43,164000,0.0,1.0
2011-01-10,30.89,32.95,30.55,32.45,406800,30.89,32.95,30.55,32.45,406800,0.0,1.0
2011-01-11,29.93,31.215,29.6,31.2,215200,29.93,31.215,29.6,31.2,215200,0.0,1.0
2011-01-12,29.85,30.3,29.67,30.3,141600,29.85,30.3,29.67,30.3,141600,0.0,1.0
2011-01-13,29.07,29.96,28.93,29.96,269500,29.07,29.96,28.93,29.96,269500,0.0,1.0
2011-01-14,29.45,29.61,28.88,29.1,159300,29.45,29.61,28.88,29.1,159300,0.0,1.0
2011-01-18,29.24,29.67,28.99,29.45,144700,29.24,29.67,28.99,29.45,144700,0.0,1.0
2011-01-19,28.88,29.17,28.57,29.17,231100,28.88,29.17,28.57,29.17,231100,0.0,1.0
2011-01-20,28.38,28.94,28.31,28.69,136600,28.38,28.94,28.31,28.69,136600,0.0,1.0
2011-01-21,28.31,28.85,28.23,28.61,208700,28.31,28.85,28.23,28.61,208700,0.0,1.0
2011-01-24,28.45,28.605,28.15,28.3,97000,28.45,28.605,28.15,28.3,97000,0.0,1.0
2011-01-25,28.49,28.54,27.61,28.25,72200,28.49,28.54,27.61,28.25,72200,0.0,1.0
2011-01-26,29.48,29.56,28.22,28.66,156600,29.48,29.56,28.22,28.66,156600,0.0,1.0
2011-01-27,29.51,29.75,28.98,29.4,106300,29.51,29.75,28.98,29.4,106300,0.0,1.0
2011-01-28,28.23,29.42,28.02,29.42,149100,28.23,29.42,28.02,29.42,149100,0.0,1.0
2011-01-31,28.07,28.9,28.07,28.59,174500,28.07,28.9,28.07,28.59,174500,0.0,1.0
2011-02-01,28.95,29.25,28.01,28.27,250500,28.95,29.25,28.01,28.27,250500,0.0,1.0
2011-02-02,29.0,29.3,28.88,28.88,86300,29.0,29.3,28.88,28.88,86300,0.0,1.0
2011-02-03,28.99,29.16,28.6,29.05,74000,28.99,29.16,28.6,29.05,74000,0.0,1.0
2011-02-04,28.71,29.14,28.62,29.07,128300,28.71,29.14,28.62,29.07,128300,0.0,1.0
2011-02-07,28.94,29.3,28.75,28.75,72700,28.94,29.3,28.75,28.75,72700,0.0,1.0
2011-02-08,29.06,29.21,28.76,29.02,102000,29.06,29.21,28.76,29.02,102000,0.0,1.0
2011-02-09,28.99,29.2899,28.64,29.01,84400,28.99,29.2899,28.64,29.01,84400,0.0,1.0
2011-02-10,28.88,29.23,28.66,28.79,155300,28.88,29.23,28.66,28.79,155300,0.0,1.0
2011-02-11,29.29,29.29,28.75,28.77,62400,29.29,29.29,28.75,28.77,62400,0.0,1.0
2011-02-14,29.39,29.5,29.03,29.16,77600,29.39,29.5,29.03,29.16,77600,0.0,1.0
2011-02-15,28.94,29.5,28.94,29.39,122300,28.94,29.5,28.94,29.39,122300,0.0,1.0
2011-02-16,29.09,29.35,28.69,29.08,91100,29.09,29.35,28.69,29.08,91100,0.0,1.0
2011-02-17,28.99,29.22,28.99,29.09,119000,28.99,29.22,28.99,29.09,119000,0.0,1.0
2011-02-18,29.96,29.96,29.19,29.21,176000,29.96,29.96,29.19,29.21,176000,0.0,1.0
2011-02-22,28.57,29.51,28.55,29.5,172900,28.57,29.51,28.55,29.5,172900,0.0,1.0
2011-02-23,28.17,28.74,27.98,28.52,113400,28.17,28.74,27.98,28.52,113400,0.0,1.0
2011-02-24,28.62,28.76,27.9,28.21,139400,28.62,28.76,27.9,28.21,139400,0.0,1.0
2011-02-25,28.29,28.93,27.63,28.57,268600,28.29,28.93,27.63,28.57,268600,0.0,1.0
2011-02-28,27.93,28.51,27.55,28.5,217000,27.93,28.51,27.55,28.5,217000,0.0,1.0
2011-03-01,27.25,28.37,27.21,28.18,177800,27.25,28.37,27.21,28.18,177800,0.0,1.0
2011-03-02,27.26,28.0,26.92,27.21,206600,27.26,28.0,26.92,27.21,206600,0.0,1.0
2011-03-03,27.95,28.08,27.3,27.38,267500,27.95,28.08,27.3,27.38,267500,0.0,1.0
2011-03-04,28.01,28.04,27.45,27.81,238200,28.01,28.04,27.45,27.81,238200,0.0,1.0
2011-03-07,27.87,28.24,27.29,28.09,122700,27.87,28.24,27.29,28.09,122700,0.0,1.0
2011-03-08,28.185,28.3,27.43,27.79,313000,28.185,28.3,27.43,27.79,313000,0.0,1.0
2011-03-09,28.59,28.62,27.905,28.17,202000,28.59,28.62,27.905,28.17,202000,0.0,1.0
2011-03-10,27.61,28.14,27.41,28.14,150700,27.61,28.14,27.41,28.14,150700,0.0,1.0
2011-03-11,27.53,27.76,27.2,27.54,90200,27.53,27.76,27.2,27.54,90200,0.0,1.0
2011-03-14,28.4,28.52,27.18,27.18,192300,28.4,28.52,27.18,27.18,192300,0.0,1.0
2011-03-15,27.82,28.17,27.5,27.71,125500,27.82,28.17,27.5,27.71,125500,0.0,1.0
2011-03-16,27.7,28.02,27.5,27.67,198600,27.7,28.02,27.5,27.67,198600,0.0,1.0
2011-03-17,27.74,28.54,27.69,28.12,98000,27.74,28.54,27.69,28.12,98000,0.0,1.0
2011-03-18,27.37,28.02,27.37,27.96,1158300,27.37,28.02,27.37,27.96,1158300,0.0,1.0
2011-03-21,27.21,27.9,26.94,27.83,214800,27.21,27.9,26.94,27.83,214800,0.0,1.0
2011-03-22,27.42,27.565,26.91,27.3,108100,27.42,27.565,26.91,27.3,108100,0.0,1.0
2011-03-23,27.08,27.32,26.82,27.32,80000,27.08,27.32,26.82,27.32,80000,0.0,1.0
2011-03-24,27.48,27.53,26.94,27.25,95200,27.48,27.53,26.94,27.25,95200,0.0,1.0
2011-03-25,28.04,28.37,27.42,27.6,116000,28.04,28.37,27.42,27.6,116000,0.0,1.0
2011-03-28,27.89,28.2,27.88,28.16,104400,27.89,28.2,27.88,28.16,104400,0.0,1.0
2011-03-29,28.17,28.19,27.81,27.83,116300,28.17,28.19,27.81,27.83,116300,0.0,1.0
2011-03-30,28.79,28.81,28.07,28.23,108600,28.79,28.81,28.07,28.23,108600,0.0,1.0
2011-03-31,29.4,29.45,28.68,28.78,155300,29.4,29.45,28.68,28.78,155300,0.0,1.0
2011-04-01,29.37,30.0,29.31,29.6,116700,29.37,30.0,29.31,29.6,116700,0.0,1.0
2011-04-04,29.4,29.87,29.165,29.6,106600,29.4,29.87,29.165,29.6,106600,0.0,1.0
2011-04-05,29.65,29.96,29.066,29.31,75700,29.65,29.96,29.066,29.31,75700,0.0,1.0
2011-04-06,29.84,30.0,29.38,29.82,128000,29.84,30.0,29.38,29.82,128000,0.0,1.0
2011-04-07,29.7,30.21,29.28,29.94,168300,29.7,30.21,29.28,29.94,168300,0.0,1.0
2011-04-08,29.34,29.98,29.07,29.98,204700,29.34,29.98,29.07,29.98,204700,0.0,1.0
2011-04-11,29.37,29.53,29.14,29.29,134300,29.37,29.53,29.14,29.29,134300,0.0,1.0
2011-04-12,29.44,29.71,29.04,29.04,104500,29.44,29.71,29.04,29.04,104500,0.0,1.0
2011-04-13,29.35,29.69,29.23,29.62,152300,29.35,29.69,29.23,29.62,152300,0.0,1.0
2011-04-14,29.52,29.57,28.77,28.97,109400,29.52,29.57,28.77,28.97,109400,0.0,1.0
2011-04-15,30.04,30.1,29.3,29.4,141900,30.04,30.1,29.3,29.4,141900,0.0,1.0
2011-04-18,29.61,29.695,29.18,29.58,95200,29.61,29.695,29.18,29.58,95200,0.0,1.0
2011-04-19,29.56,29.78,29.2778,29.78,379100,29.56,29.78,29.2778,29.78,379100,0.0,1.0
2011-04-20,29.93,30.23,29.635,30.02,86200,29.93,30.23,29.635,30.02,86200,0.0,1.0
2011-04-21,30.06,30.19,29.71,30.19,116800,30.06,30.19,29.71,30.19,116800,0.0,1.0
2011-04-25,30.205,30.29,30.08,30.08,54000,30.205,30.29,30.08,30.08,54000,0.0,1.0
2011-04-26,31.06,31.25,30.18,30.33,129300,31.06,31.25,30.18,30.33,129300,0.0,1.0
2011-04-27,31.44,31.83,31.22,31.22,183000,31.44,31.83,31.22,31.22,183000,0.0,1.0
2011-04-28,31.24,31.69,31.12,31.48,99000,31.24,31.69,31.12,31.48,99000,0.0,1.0
2011-04-29,31.12,31.41,31.03,31.41,79000,31.12,31.41,31.03,31.41,79000,0.0,1.0
2011-05-02,31.27,31.63,31.13,31.38,114000,31.27,31.63,31.13,31.38,114000,0.0,1.0
2011-05-03,30.38,31.46,30.18,31.25,149000,30.38,31.46,30.18,31.25,149000,0.0,1.0
2011-05-04,29.82,30.58,29.76,30.54,119400,29.82,30.58,29.76,30.54,119400,0.0,1.0
2011-05-05,29.5,30.0,29.41,29.61,207500,29.5,30.0,29.41,29.61,207500,0.0,1.0
2011-05-06,29.44,30.48,29.32,29.92,64000,29.44,30.48,29.32,29.92,64000,0.0,1.0
2011-05-09,29.9,30.01,29.44,29.44,111000,29.9,30.01,29.44,29.44,111000,0.0,1.0
2011-05-10,33.52,33.63,30.97,31.0,610600,33.52,33.63,30.97,31.0,610600,0.0,1.0
2011-05-11,32.58,33.62,31.8401,33.54,231700,32.58,33.62,31.8401,33.54,231700,0.0,1.0
2011-05-12,33.1,33.36,32.3,32.45,161000,33.1,33.36,32.3,32.45,161000,0.0,1.0
2011-05-13,32.25,33.37,32.14,33.12,135000,32.25,33.37,32.14,33.12,135000,0.0,1.0
2011-05-16,31.73,32.89,31.72,32.3,195400,31.73,32.89,31.72,32.3,195400,0.0,1.0
2011-05-17,31.69,32.28,31.1888,31.5,163500,31.69,32.28,31.1888,31.5,163500,0.0,1.0
2011-05-18,31.61,31.79,31.45,31.67,141100,31.61,31.79,31.45,31.67,141100,0.0,1.0
2011-05-19,31.89,32.0,31.35,31.84,106100,31.89,32.0,31.35,31.84,106100,0.0,1.0
2011-05-20,31.45,32.18,31.35,31.72,147400,31.45,32.18,31.35,31.72,147400,0.0,1.0
2011-05-23,30.58,31.0,30.55,31.0,94700,30.58,31.0,30.55,31.0,94700,0.0,1.0
2011-05-24,31.3,31.7899,30.38,30.74,442500,31.3,31.7899,30.38,30.74,442500,0.0,1.0
2011-05-25,31.42,31.59,30.9,31.16,189200,31.42,31.59,30.9,31.16,189200,0.0,1.0
2011-05-26,31.39,31.44,30.94,31.33,76800,31.39,31.44,30.94,31.33,76800,0.0,1.0
2011-05-27,31.7,32.12,31.41,31.51,60300,31.7,32.12,31.41,31.51,60300,0.0,1.0
2011-05-31,32.39,32.55,31.82,32.11,171500,32.39,32.55,31.82,32.11,171500,0.0,1.0
2011-06-01,31.33,32.38,31.33,32.27,183000,31.33,32.38,31.33,32.27,183000,0.0,1.0
2011-06-02,31.01,31.43,30.925,31.43,139100,31.01,31.43,30.925,31.43,139100,0.0,1.0
2011-06-03,30.67,30.91,30.32,30.55,225000,30.67,30.91,30.32,30.55,225000,0.0,1.0
2011-06-06,30.38,30.54,30.12,30.2629,140900,30.38,30.54,30.12,30.2629,140900,0.0,1.0
2011-06-07,30.79,31.04,30.3,30.5,132400,30.79,31.04,30.3,30.5,132400,0.0,1.0
2011-06-08,30.57,30.83,30.31,30.83,175600,30.57,30.83,30.31,30.83,175600,0.0,1.0
2011-06-09,30.96,31.03,30.57,30.72,180100,30.96,31.03,30.57,30.72,180100,0.0,1.0
2011-06-10,30.27,30.79,29.9,30.66,155400,30.27,30.79,29.9,30.66,155400,0.0,1.0
2011-06-13,31.65,31.98,30.36,30.56,306100,31.65,31.98,30.36,30.56,306100,0.0,1.0
2011-06-14,32.22,32.9,31.89,32.13,191400,32.22,32.9,31.89,32.13,191400,0.0,1.0
2011-06-15,31.27,32.18,31.08,31.93,124400,31.27,32.18,31.08,31.93,124400,0.0,1.0
2011-06-16,31.39,31.94,31.01,31.24,163700,31.39,31.94,31.01,31.24,163700,0.0,1.0
2011-06-17,30.84,32.05,30.77,31.61,494400,30.84,32.05,30.77,31.61,494400,0.0,1.0
2011-06-20,32.02,32.06,30.93,31.02,181200,32.02,32.06,30.93,31.02,181200,0.0,1.0
2011-06-21,32.87,33.19,31.89,32.34,191600,32.87,33.19,31.89,32.34,191600,0.0,1.0
2011-06-22,32.62,33.13,32.59,32.83,164300,32.62,33.13,32.59,32.83,164300,0.0,1.0
2011-06-23,33.18,33.27,31.77,31.96,193700,33.18,33.27,31.77,31.96,193700,0.0,1.0
2011-06-24,32.38,33.34,32.14,33.33,78745,32.38,33.34,32.14,33.33,78745,0.0,1.0
2011-06-27,33.1,33.14,32.51,32.51,31681,33.1,33.14,32.51,32.51,31681,0.0,1.0
2011-06-28,33.88,33.88,32.93,33.21,235700,33.88,33.88,32.93,33.21,235700,0.0,1.0
2011-06-29,34.27,34.3,33.73,33.98,215800,34.27,34.3,33.73,33.98,215800,0.0,1.0
2011-06-30,34.53,34.79,34.39,34.53,223000,34.53,34.79,34.39,34.53,223000,0.0,1.0
2011-07-01,34.99,35.29,34.479,34.5,232400,34.99,35.29,34.479,34.5,232400,0.0,1.0
2011-07-05,35.03,35.389,34.79,34.87,177400,35.03,35.389,34.79,34.87,177400,0.0,1.0
2011-07-06,35.67,35.71,34.78,34.95,303200,35.67,35.71,34.78,34.95,303200,0.0,1.0
2011-07-07,36.58,36.75,35.1178,36.28,584300,36.58,36.75,35.1178,36.28,584300,0.0,1.0
2011-07-08,34.97,36.25,34.91,35.82,346000,34.97,36.25,34.91,35.82,346000,0.0,1.0
2011-07-11,34.51,34.91,34.36,34.8,266700,34.51,34.91,34.36,34.8,266700,0.0,1.0
2011-07-12,33.46,34.28,33.16,34.28,311100,33.46,34.28,33.16,34.28,311100,0.0,1.0
2011-07-13,34.02,34.2,33.61,33.76,251700,34.02,34.2,33.61,33.76,251700,0.0,1.0
2011-07-14,33.48,34.38,33.31,34.03,218400,33.48,34.38,33.31,34.03,218400,0.0,1.0
2011-07-15,33.77,34.0,33.46,33.61,150200,33.77,34.0,33.46,33.61,150200,0.0,1.0
2011-07-18,32.96,33.82,32.81,33.69,124600,32.96,33.82,32.81,33.69,124600,0.0,1.0
2011-07-19,34.03,34.07,33.01,33.2,202200,34.03,34.07,33.01,33.2,202200,0.0,1.0
2011-07-20,33.76,34.13,33.47,34.13,113000,33.76,34.13,33.47,34.13,113000,0.0,1.0
2011-07-21,34.54,34.74,33.73,33.88,334400,34.54,34.74,33.73,33.88,334400,0.0,1.0
2011-07-22,33.64,34.59,33.53,34.59,137400,33.64,34.59,33.53,34.59,137400,0.0,1.0
2011-07-25,33.56,33.64,33.06,33.29,134600,33.56,33.64,33.06,33.29,134600,0.0,1.0
2011-07-26,33.32,33.84,33.25,33.68,113000,33.32,33.84,33.25,33.68,113000,0.0,1.0
2011-07-27,32.59,33.18,32.52,33.16,203500,32.59,33.18,32.52,33.16,203500,0.0,1.0
2011-07-28,32.22,32.84,32.17,32.59,191400,32.22,32.84,32.17,32.59,191400,0.0,1.0
2011-07-29,32.25,32.51,31.44,31.93,160200,32.25,32.51,31.44,31.93,160200,0.0,1.0
2011-08-01,32.87,32.95,31.91,32.8,277300,32.87,32.95,31.91,32.8,277300,0.0,1.0
2011-08-02,32.07,33.0,32.06,32.63,235400,32.07,33.0,32.06,32.63,235400,0.0,1.0
2011-08-03,32.71,32.75,31.36,32.04,158400,32.71,32.75,31.36,32.04,158400,0.0,1.0
2011-08-04,30.23,32.4,30.23,32.16,338800,30.23,32.4,30.23,32.16,338800,0.0,1.0
2011-08-05,29.7,32.842,28.49,30.7,267800,29.7,32.842,28.49,30.7,267800,0.0,1.0
2011-08-08,27.25,29.87,27.17,28.78,540100,27.25,29.87,27.17,28.78,540100,0.0,1.0
2011-08-09,29.31,29.33,26.89,28.02,427200,29.31,29.33,26.89,28.02,427200,0.0,1.0
2011-08-10,27.94,29.2693,27.8,28.55,251200,27.94,29.2693,27.8,28.55,251200,0.0,1.0
2011-08-11,28.56,28.9,27.39,28.11,345800,28.56,28.9,27.39,28.11,345800,0.0,1.0
2011-08-12,29.4,29.56,28.5,28.91,117600,29.4,29.56,28.5,28.91,117600,0.0,1.0
2011-08-15,30.02,30.26,29.38,29.67,119000,30.02,30.26,29.38,29.67,119000,0.0,1.0
2011-08-16,29.32,29.91,28.84,29.81,153700,29.32,29.91,28.84,29.81,153700,0.0,1.0
2011-08-17,29.59,30.19,28.83,29.51,135400,29.59,30.19,28.83,29.51,135400,0.0,1.0
2011-08-18,27.77,28.89,27.51,28.52,213600,27.77,28.89,27.51,28.52,213600,0.0,1.0
2011-08-19,27.21,28.52,27.116,27.24,142900,27.21,28.52,27.116,27.24,142900,0.0,1.0
2011-08-22,27.19,28.0,26.89,28.0,85700,27.19,28.0,26.89,28.0,85700,0.0,1.0
2011-08-23,29.19,29.43,27.01,27.37,225900,29.19,29.43,27.01,27.37,225900,0.0,1.0
2011-08-24,29.09,29.87,28.49,29.1,123400,29.09,29.87,28.49,29.1,123400,0.0,1.0
2011-08-25,28.47,29.57,28.4,29.39,121400,28.47,29.57,28.4,29.39,121400,0.0,1.0
2011-08-26,29.64,29.67,28.05,28.28,107700,29.64,29.67,28.05,28.28,107700,0.0,1.0
2011-08-29,30.83,30.98,29.97,30.08,209900,30.83,30.98,29.97,30.08,209900,0.0,1.0
2011-08-30,31.16,31.32,30.0,30.66,151300,31.16,31.32,30.0,30.66,151300,0.0,1.0
2011-08-31,30.02,31.36,29.74,31.36,196600,30.02,31.36,29.74,31.36,196600,0.0,1.0
2011-09-01,29.68,30.62,29.43,30.12,165200,29.68,30.62,29.43,30.12,165200,0.0,1.0
2011-09-02,27.83,29.06,27.68,28.99,202000,27.83,29.06,27.68,28.99,202000,0.0,1.0
2011-09-06,28.16,28.25,26.83,26.83,181800,28.16,28.25,26.83,26.83,181800,0.0,1.0
2011-09-07,28.59,28.71,28.32,28.6,148400,28.59,28.71,28.32,28.6,148400,0.0,1.0
2011-09-08,27.79,28.63,27.73,28.43,134500,27.79,28.63,27.73,28.43,134500,0.0,1.0
2011-09-09,26.81,27.83,26.41,27.46,189200,26.81,27.83,26.41,27.46,189200,0.0,1.0
2011-09-12,26.6,27.01,26.13,26.56,157200,26.6,27.01,26.13,26.56,157200,0.0,1.0
2011-09-13,26.56,26.96,26.34,26.69,170200,26.56,26.96,26.34,26.69,170200,0.0,1.0
2011-09-14,27.43,27.97,26.53,26.82,263300,27.43,27.97,26.53,26.82,263300,0.0,1.0
2011-09-15,27.26,27.77,26.71,27.77,219400,27.26,27.77,26.71,27.77,219400,0.0,1.0
2011-09-16,27.5,27.83,27.19,27.5,397700,27.5,27.83,27.19,27.5,397700,0.0,1.0
2011-09-19,27.28,27.43,26.67,27.1,145100,27.28,27.43,26.67,27.1,145100,0.0,1.0
2011-09-20,26.64,27.65,26.63,27.36,112300,26.64,27.65,26.63,27.36,112300,0.0,1.0
2011-09-21,25.67,26.91,25.6,26.63,173300,25.67,26.91,25.6,26.63,173300,0.0,1.0
2011-09-22,24.62,25.46,24.21,24.93,200500,24.62,25.46,24.21,24.93,200500,0.0,1.0
2011-09-23,24.97,25.16,24.5,24.59,170300,24.97,25.16,24.5,24.59,170300,0.0,1.0
2011-09-26,25.45,25.58,24.38,25.28,128300,25.45,25.58,24.38,25.28,128300,0.0,1.0
2011-09-27,26.03,26.53,25.66,26.1,176200,26.03,26.53,25.66,26.1,176200,0.0,1.0
2011-09-28,24.95,26.28,24.91,25.92,138500,24.95,26.28,24.91,25.92,138500,0.0,1.0
2011-09-29,25.82,26.06,24.75,25.67,124100,25.82,26.06,24.75,25.67,124100,0.0,1.0
2011-09-30,25.12,26.328,25.09,25.34,154000,25.12,26.328,25.09,25.34,154000,0.0,1.0
2011-10-03,23.85,25.57,23.83,24.9,184500,23.85,25.57,23.83,24.9,184500,0.0,1.0
2011-10-04,27.49,27.58,23.87,24.19,361400,27.49,27.58,23.87,24.19,361400,0.0,1.0
2011-10-05,28.17,28.21,26.96,27.44,238600,28.17,28.21,26.96,27.44,238600,0.0,1.0
2011-10-06,26.51,26.61,24.28,24.77,719000,26.51,26.61,24.28,24.77,719000,0.0,1.0
2011-10-07,25.48,26.376,25.17,26.31,348100,25.48,26.376,25.17,26.31,348100,0.0,1.0
2011-10-10,26.25,26.29,25.47,25.79,231700,26.25,26.29,25.47,25.79,231700,0.0,1.0
2011-10-11,26.56,26.68,25.83,25.92,198000,26.56,26.68,25.83,25.92,198000,0.0,1.0
2011-10-12,26.46,27.3,26.3,26.9,320300,26.46,27.3,26.3,26.9,320300,0.0,1.0
2011-10-13,26.11,26.49,25.77,26.2,203000,26.11,26.49,25.77,26.2,203000,0.0,1.0
2011-10-14,26.5,26.88,26.27,26.47,205000,26.5,26.88,26.27,26.47,205000,0.0,1.0
2011-10-17,26.05,26.47,25.85,26.35,156500,26.05,26.47,25.85,26.35,156500,0.0,1.0
2011-10-18,27.58,27.79,25.57,26.11,237100,27.58,27.79,25.57,26.11,237100,0.0,1.0
2011-10-19,27.19,27.98,27.01,27.52,63946,27.19,27.98,27.01,27.52,63946,0.0,1.0
2011-10-20,27.89,27.99,26.6,27.25,100733,27.89,27.99,26.6,27.25,100733,0.0,1.0
2011-10-21,28.5,28.71,28.15,28.44,212300,28.5,28.71,28.15,28.44,212300,0.0,1.0
2011-10-24,29.48,29.6,28.42,28.56,175800,29.48,29.6,28.42,28.56,175800,0.0,1.0
2011-10-25,28.05,29.26,27.82,29.26,142200,28.05,29.26,27.82,29.26,142200,0.0,1.0
2011-10-26,28.6,28.9798,27.76,28.5,164500,28.6,28.9798,27.76,28.5,164500,0.0,1.0
2011-10-27,30.17,30.51,29.2,29.49,221300,30.17,30.51,29.2,29.49,221300,0.0,1.0
2011-10-28,29.72,30.4,29.46,30.03,154500,29.72,30.4,29.46,30.03,154500,0.0,1.0
2011-10-31,28.93,29.87,28.89,29.13,95900,28.93,29.87,28.89,29.13,95900,0.0,1.0
2011-11-01,27.9,29.0144,27.39,27.71,201300,27.9,29.0144,27.39,27.71,201300,0.0,1.0
2011-11-02,28.73,28.79,28.02,28.45,142600,28.73,28.79,28.02,28.45,142600,0.0,1.0
2011-11-03,29.36,29.66,28.12,29.14,103300,29.36,29.66,28.12,29.14,103300,0.0,1.0
2011-11-04,28.83,29.29,28.4,28.89,138500,28.83,29.29,28.4,28.89,138500,0.0,1.0
2011-11-07,28.68,28.76,27.7,28.72,112700,28.68,28.76,27.7,28.72,112700,0.0,1.0
2011-11-08,29.21,29.31,28.13,28.9,111300,29.21,29.31,28.13,28.9,111300,0.0,1.0
2011-11-09,27.29,28.84,27.23,28.33,152400,27.29,28.84,27.23,28.33,152400,0.0,1.0
2011-11-10,27.78,27.9,27.13,27.8,129100,27.78,27.9,27.13,27.8,129100,0.0,1.0
2011-11-11,29.25,29.31,28.17,28.17,139600,29.25,29.31,28.17,28.17,139600,0.0,1.0
2011-11-14,28.5,29.31,28.25,29.18,129100,28.5,29.31,28.25,29.18,129100,0.0,1.0
2011-11-15,28.67,28.8,28.19,28.35,125700,28.67,28.8,28.19,28.35,125700,0.0,1.0
2011-11-16,28.04,28.85,27.945,28.24,93400,28.04,28.85,27.945,28.24,93400,0.0,1.0
2011-11-17,27.63,28.52,27.46,28.03,71000,27.63,28.52,27.46,28.03,71000,0.0,1.0
2011-11-18,28.07,28.21,27.51,27.7,109200,28.07,28.21,27.51,27.7,109200,0.0,1.0
2011-11-21,26.72,28.0,26.61,27.38,244900,26.72,28.0,26.61,27.38,244900,0.0,1.0
2011-11-22,27.53,27.71,26.74,26.74,155300,27.53,27.71,26.74,26.74,155300,0.0,1.0
2011-11-23,27.28,27.49,26.94,27.26,277600,27.28,27.49,26.94,27.26,277600,0.0,1.0
2011-11-25,26.96,27.78,26.96,27.05,139000,26.96,27.78,26.96,27.05,139000,0.0,1.0
2011-11-28,28.2,28.37,27.35,28.08,118100,28.2,28.37,27.35,28.08,118100,0.0,1.0
2011-11-29,28.2,28.55,27.89,28.21,48800,28.2,28.55,27.89,28.21,48800,0.0,1.0
2011-11-30,29.87,29.9,28.84,29.18,246800,29.87,29.9,28.84,29.18,246800,0.0,1.0
2011-12-01,29.04,29.85,29.03,29.6,125600,29.04,29.85,29.03,29.6,125600,0.0,1.0
2011-12-02,29.27,29.68,29.0,29.37,111600,29.27,29.68,29.0,29.37,111600,0.0,1.0
2011-12-05,29.56,30.18,29.2,29.87,117200,29.56,30.18,29.2,29.87,117200,0.0,1.0
2011-12-06,31.22,31.47,29.8,29.91,378400,31.22,31.47,29.8,29.91,378400,0.0,1.0
2011-12-07,30.65,31.04,30.07,31.04,192900,30.65,31.04,30.07,31.04,192900,0.0,1.0
2011-12-08,29.59,30.39,29.52,30.39,210600,29.59,30.39,29.52,30.39,210600,0.0,1.0
2011-12-09,30.19,30.55,29.8,29.8,219600,30.19,30.55,29.8,29.8,219600,0.0,1.0
2011-12-12,29.31,29.81,29.06,29.81,165800,29.31,29.81,29.06,29.81,165800,0.0,1.0
2011-12-13,29.07,29.98,28.95,29.56,239400,29.07,29.98,28.95,29.56,239400,0.0,1.0
2011-12-14,28.83,29.34,28.66,28.75,167900,28.83,29.34,28.66,28.75,167900,0.0,1.0
2011-12-15,29.56,29.71,29.04,29.38,146900,29.56,29.71,29.04,29.38,146900,0.0,1.0
2011-12-16,29.04,30.34,28.92,29.92,673700,29.04,30.34,28.92,29.92,673700,0.0,1.0
2011-12-19,28.36,29.51,28.34,29.33,190500,28.36,29.51,28.34,29.33,190500,0.0,1.0
2011-12-20,30.17,30.22,29.08,29.08,155800,30.17,30.22,29.08,29.08,155800,0.0,1.0
2011-12-21,30.35,30.49,29.45,30.2,95200,30.35,30.49,29.45,30.2,95200,0.0,1.0
2011-12-22,30.46,30.74,30.2,30.41,111900,30.46,30.74,30.2,30.41,111900,0.0,1.0
2011-12-23,30.58,30.76,30.38,30.53,93000,30.58,30.76,30.38,30.53,93000,0.0,1.0
2011-12-27,30.84,30.98,30.19,30.38,89000,30.84,30.98,30.19,30.38,89000,0.0,1.0
2011-12-28,30.51,30.87,30.23,30.87,123300,30.51,30.87,30.23,30.87,123300,0.0,1.0
2011-12-29,31.44,31.57,30.54,30.61,111700,31.44,31.57,30.54,30.61,111700,0.0,1.0
2011-12-30,30.7,31.44,30.67,31.33,99200,30.7,31.44,30.67,31.33,99200,0.0,1.0
2012-01-03,31.57,31.92,30.91,31.37,230900,31.57,31.92,30.91,31.37,230900,0.0,1.0
2012-01-04,31.45,31.87,30.7,31.25,315700,31.45,31.87,30.7,31.25,315700,0.0,1.0
2012-01-05,32.73,32.81,31.12,32.15,319800,32.73,32.81,31.12,32.15,319800,0.0,1.0
2012-01-06,32.25,32.69,31.62,32.69,363700,32.25,32.69,31.62,32.69,363700,0.0,1.0
2012-01-09,32.23,32.5,31.76,32.49,158500,32.23,32.5,31.76,32.49,158500,0.0,1.0
2012-01-10,32.2,32.63,32.08,32.63,223900,32.2,32.63,32.08,32.63,223900,0.0,1.0
2012-01-11,31.98,32.35,31.86,32.15,163100,31.98,32.35,31.86,32.15,163100,0.0,1.0
2012-01-12,32.0,32.0,31.4,32.0,144300,32.0,32.0,31.4,32.0,144300,0.0,1.0
2012-01-13,31.65,31.96,30.84,31.55,101200,31.65,31.96,30.84,31.55,101200,0.0,1.0
2012-01-17,31.85,32.1,31.64,32.09,107100,31.85,32.1,31.64,32.09,107100,0.0,1.0
2012-01-18,32.05,32.1692,31.68,31.86,105300,32.05,32.1692,31.68,31.86,105300,0.0,1.0
2012-01-19,31.96,32.28,31.64,32.11,87500,31.96,32.28,31.64,32.11,87500,0.0,1.0
2012-01-20,32.14,32.28,31.63,31.99,113400,32.14,32.28,31.63,31.99,113400,0.0,1.0
2012-01-23,32.01,32.5,31.6208,32.0,80800,32.01,32.5,31.6208,32.0,80800,0.0,1.0
2012-01-24,32.5,32.54,31.59,31.87,152700,32.5,32.54,31.59,31.87,152700,0.0,1.0
2012-01-25,32.51,32.79,32.31,32.38,109800,32.51,32.79,32.31,32.38,109800,0.0,1.0
2012-01-26,32.55,32.77,32.42,32.68,190100,32.55,32.77,32.42,32.68,190100,0.0,1.0
2012-01-27,32.77,32.83,32.35,32.35,129000,32.77,32.83,32.35,32.35,129000,0.0,1.0
2012-01-30,32.29,32.7,32.16,32.54,211900,32.29,32.7,32.16,32.54,211900,0.0,1.0
2012-01-31,32.17,32.58,32.11,32.58,134600,32.17,32.58,32.11,32.58,134600,0.0,1.0
2012-02-01,33.72,33.85,32.18,32.28,222800,33.72,33.85,32.18,32.28,222800,0.0,1.0
2012-02-02,33.79,34.01,33.52,33.85,132500,33.79,34.01,33.52,33.85,132500,0.0,1.0
2012-02-03,34.1,34.22,33.86,34.17,152200,34.1,34.22,33.86,34.17,152200,0.0,1.0
2012-02-06,33.99,34.18,33.69,34.04,51500,33.99,34.18,33.69,34.04,51500,0.0,1.0
2012-02-07,33.75,34.0,33.5,33.71,80100,33.75,34.0,33.5,33.71,80100,0.0,1.0
2012-02-08,33.74,33.86,33.4,33.72,61600,33.74,33.86,33.4,33.72,61600,0.0,1.0
2012-02-09,33.54,33.85,33.26,33.85,57300,33.54,33.85,33.26,33.85,57300,0.0,1.0
2012-02-10,32.9,33.4,32.84,33.24,92000,32.9,33.4,32.84,33.24,92000,0.0,1.0
2012-02-13,33.6,33.74,33.106,33.15,82600,33.6,33.74,33.106,33.15,82600,0.0,1.0
2012-02-14,32.98,33.54,32.74,33.49,99900,32.98,33.54,32.74,33.49,99900,0.0,1.0
2012-02-15,32.44,33.24,32.1416,33.07,150600,32.44,33.24,32.1416,33.07,150600,0.0,1.0
2012-02-16,33.32,33.39,32.53,32.53,118200,33.32,33.39,32.53,32.53,118200,0.0,1.0
2012-02-17,33.38,33.65,33.325,33.4,83000,33.38,33.65,33.325,33.4,83000,0.0,1.0
2012-02-21,33.53,33.6,33.08,33.34,164700,33.53,33.6,33.08,33.34,164700,0.0,1.0
2012-02-22,32.93,33.6,32.91,33.54,137500,32.93,33.6,32.91,33.54,137500,0.0,1.0
2012-02-23,33.37,33.43,32.91,32.94,110500,33.37,33.43,32.91,32.94,110500,0.0,1.0
2012-02-24,33.27,33.47,32.89,33.45,145100,33.27,33.47,32.89,33.45,145100,0.0,1.0
2012-02-27,33.39,33.6,32.81,32.87,96700,33.39,33.6,32.81,32.87,96700,0.0,1.0
2012-02-28,33.14,33.78,32.64,33.5,83600,33.14,33.78,32.64,33.5,83600,0.0,1.0
2012-02-29,32.5,33.4,32.34,33.27,193700,32.5,33.4,32.34,33.27,193700,0.0,1.0
2012-03-01,32.88,33.35,32.55,32.83,162500,32.88,33.35,32.55,32.83,162500,0.0,1.0
2012-03-02,32.43,33.15,32.28,32.87,146700,32.43,33.15,32.28,32.87,146700,0.0,1.0
2012-03-05,32.63,32.65,32.13,32.25,70800,32.63,32.65,32.13,32.25,70800,0.0,1.0
2012-03-06,32.36,32.7471,32.17,32.25,121600,32.36,32.7471,32.17,32.25,121600,0.0,1.0
2012-03-07,33.07,33.08,32.4,32.43,129800,33.07,33.08,32.4,32.43,129800,0.0,1.0
2012-03-08,33.62,33.75,32.84,33.23,266100,33.62,33.75,32.84,33.23,266100,0.0,1.0
2012-03-09,33.89,33.98,33.33,33.57,95900,33.89,33.98,33.33,33.57,95900,0.0,1.0
2012-03-12,33.72,33.85,33.6404,33.78,78700,33.72,33.85,33.6404,33.78,78700,0.0,1.0
2012-03-13,33.8,33.98,33.32,33.98,179000,33.8,33.98,33.32,33.98,179000,0.0,1.0
2012-03-14,33.46,33.99,33.3,33.99,72100,33.46,33.99,33.3,33.99,72100,0.0,1.0
2012-03-15,33.88,33.9,32.99,33.45,87600,33.88,33.9,32.99,33.45,87600,0.0,1.0
2012-03-16,32.91,33.89,32.83,33.89,293200,32.91,33.89,32.83,33.89,293200,0.0,1.0
2012-03-19,33.6,33.72,32.9,32.91,144600,33.6,33.72,32.9,32.91,144600,0.0,1.0
2012-03-20,33.58,33.67,33.01,33.27,134500,33.58,33.67,33.01,33.27,134500,0.0,1.0
2012-03-21,33.69,33.89,33.23,33.51,84500,33.69,33.89,33.23,33.51,84500,0.0,1.0
2012-03-22,33.7,33.78,33.24,33.52,124600,33.7,33.78,33.24,33.52,124600,0.0,1.0
2012-03-23,33.87,33.94,33.12,33.81,149100,33.87,33.94,33.12,33.81,149100,0.0,1.0
2012-03-26,34.82,34.98,34.13,34.13,161000,34.82,34.98,34.13,34.13,161000,0.0,1.0
2012-03-27,34.76,35.1,34.63,34.79,148900,34.76,35.1,34.63,34.79,148900,0.0,1.0
2012-03-28,35.11,35.11,34.47,34.71,169300,35.11,35.11,34.47,34.71,169300,0.0,1.0
2012-03-29,34.51,34.91,33.98,34.69,239900,34.51,34.91,33.98,34.69,239900,0.0,1.0
2012-03-30,34.01,34.88,34.0,34.88,189700,34.01,34.88,34.0,34.88,189700,0.0,1.0
2012-04-02,34.22,34.25,33.81,34.02,177000,34.22,34.25,33.81,34.02,177000,0.0,1.0
2012-04-03,33.93,34.51,33.75,34.2,112800,33.93,34.51,33.75,34.2,112800,0.0,1.0
2012-04-04,33.5,33.665,32.95,33.51,158300,33.5,33.665,32.95,33.51,158300,0.0,1.0
2012-04-05,33.65,34.15,33.26,33.26,135000,33.65,34.15,33.26,33.26,135000,0.0,1.0
2012-04-09,33.16,33.404,32.96,33.06,86300,33.16,33.404,32.96,33.06,86300,0.0,1.0
2012-04-10,31.76,33.25,31.69,33.15,188800,31.76,33.25,31.69,33.15,188800,0.0,1.0
2012-04-11,32.27,32.29,32.01,32.18,110500,32.27,32.29,32.01,32.18,110500,0.0,1.0
2012-04-12,32.94,33.13,32.21,32.37,114300,32.94,33.13,32.21,32.37,114300,0.0,1.0
2012-04-13,32.38,32.71,32.24,32.7,154900,32.38,32.71,32.24,32.7,154900,0.0,1.0
2012-04-16,32.54,32.91,32.04,32.51,100300,32.54,32.91,32.04,32.51,100300,0.0,1.0
2012-04-17,32.99,33.27,32.8501,32.97,131100,32.99,33.27,32.8501,32.97,131100,0.0,1.0
2012-04-18,32.79,32.94,32.55,32.87,108000,32.79,32.94,32.55,32.87,108000,0.0,1.0
2012-04-19,32.5,32.83,32.12,32.75,111900,32.5,32.83,32.12,32.75,111900,0.0,1.0
2012-04-20,33.04,33.52,32.64,33.09,128400,33.04,33.52,32.64,33.09,128400,0.0,1.0
2012-04-23,32.52,32.76,32.236,32.42,148200,32.52,32.76,32.236,32.42,148200,0.0,1.0
2012-04-24,32.81,33.22,32.35,32.44,85800,32.81,33.22,32.35,32.44,85800,0.0,1.0
2012-04-25,33.29,33.45,33.0,33.21,102800,33.29,33.45,33.0,33.21,102800,0.0,1.0
2012-04-26,33.85,33.98,33.0811,33.12,144900,33.85,33.98,33.0811,33.12,144900,0.0,1.0
2012-04-27,35.29,35.35,33.43,33.51,230000,35.29,35.35,33.43,33.51,230000,0.0,1.0
2012-04-30,34.6,35.16,34.32,35.16,190000,34.6,35.16,34.32,35.16,190000,0.0,1.0
2012-05-01,34.72,35.24,34.27,34.52,289000,34.72,35.24,34.27,34.52,289000,0.0,1.0
2012-05-02,34.57,34.89,34.2,34.33,211300,34.57,34.89,34.2,34.33,211300,0.0,1.0
2012-05-03,34.27,34.71,34.15,34.69,202300,34.27,34.71,34.15,34.69,202300,0.0,1.0
2012-05-04,33.36,34.02,33.35,34.01,116100,33.36,34.02,33.35,34.01,116100,0.0,1.0
2012-05-07,33.66,33.74,33.0,33.0,104000,33.66,33.74,33.0,33.0,104000,0.0,1.0
2012-05-08,33.44,33.55,32.93,32.93,89000,33.44,33.55,32.93,32.93,89000,0.0,1.0
2012-05-09,33.27,33.48,32.88,32.88,92000,33.27,33.48,32.88,32.88,92000,0.0,1.0
2012-05-10,33.52,33.998,33.3,33.37,102000,33.52,33.998,33.3,33.37,102000,0.0,1.0
2012-05-11,33.45,34.0,33.2,33.27,119500,33.45,34.0,33.2,33.27,119500,0.0,1.0
2012-05-14,33.49,33.58,32.9301,33.11,108000,33.49,33.58,32.9301,33.11,108000,0.0,1.0
2012-05-15,33.74,34.09,33.37,33.43,92000,33.74,34.09,33.37,33.43,92000,0.0,1.0
2012-05-16,34.08,34.21,33.78,33.78,141300,34.08,34.21,33.78,33.78,141300,0.0,1.0
2012-05-17,32.7,34.24,32.65,33.98,165000,32.7,34.24,32.65,33.98,165000,0.0,1.0
2012-05-18,32.16,32.57,31.76,32.57,182300,32.16,32.57,31.76,32.57,182300,0.0,1.0
2012-05-21,32.65,32.7,31.85,32.16,321300,32.65,32.7,31.85,32.16,321300,0.0,1.0
2012-05-22,32.19,32.88,32.02,32.58,156000,32.19,32.88,32.02,32.58,156000,0.0,1.0
2012-05-23,31.64,32.53,31.12,31.84,152000,31.64,32.53,31.12,31.84,152000,0.0,1.0
2012-05-24,31.84,32.29,31.35,31.7,112900,31.84,32.29,31.35,31.7,112900,0.0,1.0
2012-05-25,31.85,31.92,31.68,31.9,88800,31.85,31.92,31.68,31.9,88800,0.0,1.0
2012-05-29,32.3,32.68,31.67,32.02,96800,32.3,32.68,31.67,32.02,96800,0.0,1.0
2012-05-30,31.53,32.097,31.41,32.0,79100,31.53,32.097,31.41,32.0,79100,0.0,1.0
2012-05-31,31.48,31.6975,30.63,31.62,159800,31.48,31.6975,30.63,31.62,159800,0.0,1.0
2012-06-01,30.3,31.03,30.21,30.66,152800,30.3,31.03,30.21,30.66,152800,0.0,1.0
2012-06-04,30.32,30.5,29.77,30.5,136000,30.32,30.5,29.77,30.5,136000,0.0,1.0
2012-06-05,30.85,30.88,30.2,30.2,103400,30.85,30.88,30.2,30.2,103400,0.0,1.0
2012-06-06,31.99,32.01,30.96,30.99,110400,31.99,32.01,30.96,30.99,110400,0.0,1.0
2012-06-07,31.88,32.3,31.8,32.3,128600,31.88,32.3,31.8,32.3,128600,0.0,1.0
2012-06-08,32.34,32.47,31.48,31.79,76500,32.34,32.47,31.48,31.79,76500,0.0,1.0
2012-06-11,31.63,32.57,31.56,32.57,175200,31.63,32.57,31.56,32.57,175200,0.0,1.0
2012-06-12,32.16,32.21,31.66,31.85,127900,32.16,32.21,31.66,31.85,127900,0.0,1.0
2012-06-13,31.84,32.42,31.55,31.97,102900,31.84,32.42,31.55,31.97,102900,0.0,1.0
2012-06-14,32.59,32.6,31.79,31.79,95600,32.59,32.6,31.79,31.79,95600,0.0,1.0
2012-06-15,31.6,32.45,31.52,32.44,383300,31.6,32.45,31.52,32.44,383300,0.0,1.0
2012-06-18,31.57,31.87,31.43,31.52,136200,31.57,31.87,31.43,31.52,136200,0.0,1.0
2012-06-19,32.38,32.88,31.7801,31.8,182300,32.38,32.88,31.7801,31.8,182300,0.0,1.0
2012-06-20,31.92,32.46,31.67,32.46,149600,31.92,32.46,31.67,32.46,149600,0.0,1.0
2012-06-21,31.31,32.21,31.2,32.07,159100,31.31,32.21,31.2,32.07,159100,0.0,1.0
2012-06-22,32.44,32.48,31.59,31.59,278000,32.44,32.48,31.59,31.59,278000,0.0,1.0
2012-06-25,32.0,32.35,31.78,31.84,93000,32.0,32.35,31.78,31.84,93000,0.0,1.0
2012-06-26,32.72,32.93,31.92,32.0,107700,32.72,32.93,31.92,32.0,107700,0.0,1.0
2012-06-27,32.97,33.36,32.3401,32.74,156600,32.97,33.36,32.3401,32.74,156600,0.0,1.0
2012-06-28,32.8,32.97,32.22,32.6,112800,32.8,32.97,32.22,32.6,112800,0.0,1.0
2012-06-29,33.89,34.17,32.92,33.58,96100,33.89,34.17,32.92,33.58,96100,0.0,1.0
2012-07-02,34.0,34.13,33.48,34.07,105900,34.0,34.13,33.48,34.07,105900,0.0,1.0
2012-07-03,34.45,34.53,33.7501,34.07,39300,34.45,34.53,33.7501,34.07,39300,0.0,1.0
2012-07-05,34.31,34.73,34.05,34.43,82800,34.31,34.73,34.05,34.43,82800,0.0,1.0
2012-07-06,33.87,34.13,33.58,33.87,87800,33.87,34.13,33.58,33.87,87800,0.0,1.0
2012-07-09,34.03,35.0,33.58,33.74,143400,34.03,35.0,33.58,33.74,143400,0.0,1.0
2012-07-10,29.44,31.5,29.2,31.11,667100,29.44,31.5,29.2,31.11,667100,0.0,1.0
2012-07-11,31.43,31.47,29.6,29.6,307600,31.43,31.47,29.6,29.6,307600,0.0,1.0
2012-07-12,31.32,31.47,30.57,31.03,184900,31.32,31.47,30.57,31.03,184900,0.0,1.0
2012-07-13,31.22,31.49,30.94,31.35,175400,31.22,31.49,30.94,31.35,175400,0.0,1.0
2012-07-16,31.16,31.28,30.51,31.0,82700,31.16,31.28,30.51,31.0,82700,0.0,1.0
2012-07-17,30.98,31.36,30.81,31.28,87500,30.98,31.36,30.81,31.28,87500,0.0,1.0
2012-07-18,30.94,31.25,30.77,30.86,97700,30.94,31.25,30.77,30.86,97700,0.0,1.0
2012-07-19,31.11,31.26,30.69,31.15,77100,31.11,31.26,30.69,31.15,77100,0.0,1.0
2012-07-20,31.04,31.17,30.65,30.69,105000,31.04,31.17,30.65,30.69,105000,0.0,1.0
2012-07-23,30.8,30.95,29.97,30.38,72000,30.8,30.95,29.97,30.38,72000,0.0,1.0
2012-07-24,30.75,30.94,30.4901,30.766,85500,30.75,30.94,30.4901,30.766,85500,0.0,1.0
2012-07-25,30.43,31.03,30.24,31.03,102900,30.43,31.03,30.24,31.03,102900,0.0,1.0
2012-07-26,31.07,31.07,30.49,31.02,120200,31.07,31.07,30.49,31.02,120200,0.0,1.0
2012-07-27,31.69,31.7,31.08,31.12,150500,31.69,31.7,31.08,31.12,150500,0.0,1.0
2012-07-30,30.71,31.72,30.56,31.695,73300,30.71,31.72,30.56,31.695,73300,0.0,1.0
2012-07-31,30.46,31.08,30.17,30.63,136600,30.46,31.08,30.17,30.63,136600,0.0,1.0
2012-08-01,29.8,31.21,29.8,30.7,316700,29.8,31.21,29.8,30.7,316700,0.0,1.0
2012-08-02,30.18,30.22,29.61,29.61,142800,30.18,30.22,29.61,29.61,142800,0.0,1.0
2012-08-03,30.76,31.4,30.58,30.58,93100,30.76,31.4,30.58,30.58,93100,0.0,1.0
2012-08-06,30.52,31.01,30.23,30.72,111300,30.52,31.01,30.23,30.72,111300,0.0,1.0
2012-08-07,30.88,31.17,30.5701,30.65,84600,30.88,31.17,30.5701,30.65,84600,0.0,1.0
2012-08-08,30.52,30.9999,30.47,30.73,91100,30.52,30.9999,30.47,30.73,91100,0.0,1.0
2012-08-09,30.16,30.74,29.7,30.57,118600,30.16,30.74,29.7,30.57,118600,0.0,1.0
2012-08-10,30.27,30.36,29.96,30.13,86800,30.27,30.36,29.96,30.13,86800,0.0,1.0
2012-08-13,29.85,30.4199,29.44,30.25,185700,29.85,30.4199,29.44,30.25,185700,0.0,1.0
2012-08-14,30.1,30.68,29.92,30.13,215500,30.1,30.68,29.92,30.13,215500,0.0,1.0
2012-08-15,30.2,30.39,29.95,29.95,100800,30.2,30.39,29.95,29.95,100800,0.0,1.0
2012-08-16,30.98,31.2,29.81,30.21,116000,30.98,31.2,29.81,30.21,116000,0.0,1.0
2012-08-17,31.4,31.43,30.41,30.88,72300,31.4,31.43,30.41,30.88,72300,0.0,1.0
2012-08-20,31.19,31.47,30.91,31.21,60700,31.19,31.47,30.91,31.21,60700,0.0,1.0
2012-08-21,31.19,32.02,31.0401,31.05,72700,31.19,32.02,31.0401,31.05,72700,0.0,1.0
2012-08-22,31.16,31.55,31.0,31.13,64300,31.16,31.55,31.0,31.13,64300,0.0,1.0
2012-08-23,30.73,31.3,30.55,31.2,103400,30.73,31.3,30.55,31.2,103400,0.0,1.0
2012-08-24,30.97,31.17,29.43,30.58,275100,30.97,31.17,29.43,30.58,275100,0.0,1.0
2012-08-27,30.79,31.32,30.63,31.05,126900,30.79,31.32,30.63,31.05,126900,0.0,1.0
2012-08-28,31.47,31.6,30.54,30.79,315700,31.47,31.6,30.54,30.79,315700,0.0,1.0
2012-08-29,31.68,31.93,31.3,31.5,128700,31.68,31.93,31.3,31.5,128700,0.0,1.0
2012-08-30,31.28,31.62,31.21,31.55,39500,31.28,31.62,31.21,31.55,39500,0.0,1.0
2012-08-31,31.44,31.64,31.02,31.64,74300,31.44,31.64,31.02,31.64,74300,0.0,1.0
2012-09-04,32.12,32.25,31.21,31.4,101300,32.12,32.25,31.21,31.4,101300,0.0,1.0
2012-09-05,32.31,32.6,32.02,32.31,172800,32.31,32.6,32.02,32.31,172800,0.0,1.0
2012-09-06,33.21,33.41,32.36,32.59,169600,33.21,33.41,32.36,32.59,169600,0.0,1.0
2012-09-07,33.47,33.63,33.21,33.22,152300,33.47,33.63,33.21,33.22,152300,0.0,1.0
2012-09-10,33.1,33.71,33.07,33.24,139700,33.1,33.71,33.07,33.24,139700,0.0,1.0
2012-09-11,32.69,33.39,31.1502,33.18,165200,32.69,33.39,31.1502,33.18,165200,0.0,1.0
2012-09-12,33.18,33.19,32.62,32.81,117800,33.18,33.19,32.62,32.81,117800,0.0,1.0
2012-09-13,33.68,33.99,32.94,33.17,107500,33.68,33.99,32.94,33.17,107500,0.0,1.0
2012-09-14,33.74,34.14,33.57,33.73,131500,33.74,34.14,33.57,33.73,131500,0.0,1.0
2012-09-17,33.94,34.01,33.5,33.5,83600,33.94,34.01,33.5,33.5,83600,0.0,1.0
2012-09-18,33.7,33.89,33.5,33.76,93100,33.7,33.89,33.5,33.76,93100,0.0,1.0
2012-09-19,33.89,34.13,33.7138,33.77,68500,33.89,34.13,33.7138,33.77,68500,0.0,1.0
2012-09-20,33.9,34.21,33.58,33.58,69800,33.9,34.21,33.58,33.58,69800,0.0,1.0
2012-09-21,33.83,34.45,33.67,34.35,311100,33.83,34.45,33.67,34.35,311100,0.0,1.0
2012-09-24,33.17,33.64,32.97,33.64,172600,33.17,33.64,32.97,33.64,172600,0.0,1.0
2012-09-25,32.29,33.45,32.21,33.25,220600,32.29,33.45,32.21,33.25,220600,0.0,1.0
2012-09-26,31.97,32.4,31.57,32.25,117900,31.97,32.4,31.57,32.25,117900,0.0,1.0
2012-09-27,32.08,32.2599,31.49,32.06,87300,32.08,32.2599,31.49,32.06,87300,0.0,1.0
2012-09-28,31.83,32.13,31.47,31.79,66500,31.83,32.13,31.47,31.79,66500,0.0,1.0
2012-10-01,32.15,32.39,31.83,31.85,80900,32.15,32.39,31.83,31.85,80900,0.0,1.0
2012-10-02,32.13,32.33,31.9,32.25,75200,32.13,32.33,31.9,32.25,75200,0.0,1.0
2012-10-03,32.05,32.44,31.85,32.14,84400,32.05,32.44,31.85,32.14,84400,0.0,1.0
2012-10-04,32.42,32.44,32.01,32.25,105800,32.42,32.44,32.01,32.25,105800,0.0,1.0
2012-10-05,32.52,33.15,32.43,32.5,167100,32.52,33.15,32.43,32.5,167100,0.0,1.0
2012-10-08,32.44,32.74,32.2401,32.27,70300,32.44,32.74,32.2401,32.27,70300,0.0,1.0
2012-10-09,31.95,32.3999,31.83,32.38,158400,31.95,32.3999,31.83,32.38,158400,0.0,1.0
2012-10-10,28.14,29.95,28.02,29.95,730600,28.14,29.95,28.02,29.95,730600,0.0,1.0
2012-10-11,28.72,29.11,28.02,28.41,342700,28.72,29.11,28.02,28.41,342700,0.0,1.0
2012-10-12,28.63,28.982,28.42,28.71,161900,28.63,28.982,28.42,28.71,161900,0.0,1.0
2012-10-15,28.7,28.98,28.47,28.7,154500,28.7,28.98,28.47,28.7,154500,0.0,1.0
2012-10-16,28.82,28.88,28.34,28.82,105900,28.82,28.88,28.34,28.82,105900,0.0,1.0
2012-10-17,29.15,29.57,28.6902,28.82,178500,29.15,29.57,28.6902,28.82,178500,0.0,1.0
2012-10-18,29.09,29.5,28.86,29.16,217400,29.09,29.5,28.86,29.16,217400,0.0,1.0
2012-10-19,28.74,28.84,28.178,28.82,150800,28.74,28.84,28.178,28.82,150800,0.0,1.0
2012-10-22,28.81,28.99,28.42,28.7,182300,28.81,28.99,28.42,28.7,182300,0.0,1.0
2012-10-23,28.59,28.75,28.3,28.58,82600,28.59,28.75,28.3,28.58,82600,0.0,1.0
2012-10-24,28.63,28.73,28.26,28.66,64200,28.63,28.73,28.26,28.66,64200,0.0,1.0
2012-10-25,29.1,29.11,28.57,28.88,216500,29.1,29.11,28.57,28.88,216500,0.0,1.0
2012-10-26,29.29,29.37,28.73,29.1,163700,29.29,29.37,28.73,29.1,163700,0.0,1.0
2012-10-31,30.22,30.28,29.22,29.28,209200,30.22,30.28,29.22,29.28,209200,0.0,1.0
2012-11-01,31.11,31.178,30.27,30.27,256600,31.11,31.178,30.27,30.27,256600,0.0,1.0
2012-11-02,30.86,31.17,30.81,31.15,388800,30.86,31.17,30.81,31.15,388800,0.0,1.0
2012-11-05,30.89,31.13,30.51,30.86,153900,30.89,31.13,30.51,30.86,153900,0.0,1.0
2012-11-06,30.7,31.08,30.58,30.9,127700,30.7,31.08,30.58,30.9,127700,0.0,1.0
2012-11-07,30.08,30.57,29.76,30.3,106100,30.08,30.57,29.76,30.3,106100,0.0,1.0
2012-11-08,29.4,30.1,29.4,29.92,93100,29.4,30.1,29.4,29.92,93100,0.0,1.0
2012-11-09,29.37,29.6,29.09,29.18,92500,29.37,29.6,29.09,29.18,92500,0.0,1.0
2012-11-12,29.3,29.6,29.16,29.23,93700,29.3,29.6,29.16,29.23,93700,0.0,1.0
2012-11-13,29.37,29.68,28.9301,29.19,127200,29.37,29.68,28.9301,29.19,127200,0.0,1.0
2012-11-14,28.73,29.54,28.6,29.54,181800,28.73,29.54,28.6,29.54,181800,0.0,1.0
2012-11-15,28.58,28.75,28.29,28.64,176900,28.58,28.75,28.29,28.64,176900,0.0,1.0
2012-11-16,28.78,28.92,28.25,28.48,179400,28.78,28.92,28.25,28.48,179400,0.0,1.0
2012-11-19,29.13,29.97,28.922,29.06,154900,29.13,29.97,28.922,29.06,154900,0.0,1.0
2012-11-20,29.02,29.19,28.79,28.99,83500,29.02,29.19,28.79,28.99,83500,0.0,1.0
2012-11-21,29.08,29.23,28.7601,29.1,49100,29.08,29.23,28.7601,29.1,49100,0.0,1.0
2012-11-23,29.59,29.84,29.25,29.25,49500,29.59,29.84,29.25,29.25,49500,0.0,1.0
2012-11-26,29.7,29.89,29.52,29.52,75100,29.7,29.89,29.52,29.52,75100,0.0,1.0
2012-11-27,30.03,30.28,29.54,29.64,124700,30.03,30.28,29.54,29.64,124700,0.0,1.0
2012-11-28,30.64,30.69,29.58,29.96,124500,30.64,30.69,29.58,29.96,124500,0.0,1.0
2012-11-29,30.81,30.91,30.39,30.83,93500,30.81,30.91,30.39,30.83,93500,0.0,1.0
2012-11-30,30.86,30.95,30.44,30.95,143000,30.86,30.95,30.44,30.95,143000,0.0,1.0
2012-12-03,30.87,31.09,30.7,31.0,92700,30.87,31.09,30.7,31.0,92700,0.0,1.0
2012-12-04,31.24,31.41,30.72,30.89,100700,31.24,31.41,30.72,30.89,100700,0.0,1.0
2012-12-05,31.21,31.5,31.1,31.3,186000,31.21,31.5,31.1,31.3,186000,0.0,1.0
2012-12-06,31.41,31.42,30.65,31.09,96700,31.41,31.42,30.65,31.09,96700,0.0,1.0
2012-12-07,31.79,31.9,31.22,31.49,143600,31.79,31.9,31.22,31.49,143600,0.0,1.0
2012-12-10,32.07,32.07,31.74,31.74,116200,32.07,32.07,31.74,31.74,116200,0.0,1.0
2012-12-11,32.93,32.93,32.09,32.22,179400,32.93,32.93,32.09,32.22,179400,0.0,1.0
2012-12-12,32.23,33.05,32.07,33.05,158100,32.23,33.05,32.07,33.05,158100,0.0,1.0
2012-12-13,32.55,32.65,31.76,32.2,163100,32.55,32.65,31.76,32.2,163100,0.0,1.0
2012-12-14,33.0,33.13,32.08,32.32,207100,33.0,33.13,32.08,32.32,207100,0.0,1.0
2012-12-17,33.59,33.59,33.04,33.09,154800,33.59,33.59,33.04,33.09,154800,0.0,1.0
2012-12-18,33.72,34.166,33.5402,33.63,240000,33.72,34.166,33.5402,33.63,240000,0.0,1.0
2012-12-19,33.22,34.3,33.11,33.7,311800,33.22,34.3,33.11,33.7,311800,0.0,1.0
2012-12-20,33.19,33.39,32.93,33.17,141000,33.19,33.39,32.93,33.17,141000,0.0,1.0
2012-12-21,33.26,33.32,32.56,32.94,318000,33.26,33.32,32.56,32.94,318000,0.0,1.0
2012-12-24,32.86,33.2,32.77,33.2,64900,32.86,33.2,32.77,33.2,64900,0.0,1.0
2012-12-26,32.67,33.27,32.52,33.02,59200,32.67,33.27,32.52,33.02,59200,0.0,1.0
2012-12-27,32.8,32.885,32.25,32.63,51700,32.8,32.885,32.25,32.63,51700,0.0,1.0
2012-12-28,32.46,33.04,32.2,32.63,71900,32.46,33.04,32.2,32.63,71900,0.0,1.0
2012-12-31,33.42,33.59,32.44,32.47,101100,33.42,33.59,32.44,32.47,101100,0.0,1.0
2013-01-02,34.02,34.22,33.47,33.98,236500,34.02,34.22,33.47,33.98,236500,0.0,1.0
2013-01-03,32.99,34.23,32.82,34.09,304800,32.99,34.23,32.82,34.09,304800,0.0,1.0
2013-01-04,32.72,33.21,32.71,33.21,192600,32.72,33.21,32.71,33.21,192600,0.0,1.0
2013-01-07,33.13,33.17,32.34,32.45,175200,33.13,33.17,32.34,32.45,175200,0.0,1.0
2013-01-08,33.53,33.57,32.85,33.16,132900,33.53,33.57,32.85,33.16,132900,0.0,1.0
2013-01-09,34.43,35.31,33.72,33.72,305500,34.43,35.31,33.72,33.72,305500,0.0,1.0
2013-01-10,36.15,36.16,34.3,34.45,411900,36.15,36.16,34.3,34.45,411900,0.0,1.0
2013-01-11,35.64,36.23,35.2,36.23,191400,35.64,36.23,35.2,36.23,191400,0.0,1.0
2013-01-14,35.82,36.11,35.49,35.49,104300,35.82,36.11,35.49,35.49,104300,0.0,1.0
2013-01-15,35.8,35.9098,35.11,35.56,109800,35.8,35.9098,35.11,35.56,109800,0.0,1.0
2013-01-16,35.51,35.78,35.25,35.63,117000,35.51,35.78,35.25,35.63,117000,0.0,1.0
2013-01-17,35.79,35.9,35.54,35.55,207800,35.79,35.9,35.54,35.55,207800,0.0,1.0
2013-01-18,35.9,36.05,35.63,35.85,121900,35.9,36.05,35.63,35.85,121900,0.0,1.0
2013-01-22,36.15,36.15,35.51,36.0,170900,36.15,36.15,35.51,36.0,170900,0.0,1.0
2013-01-23,36.22,36.25,36.0,36.02,159400,36.22,36.25,36.0,36.02,159400,0.0,1.0
2013-01-24,36.17,36.22,35.83,36.1,167500,36.17,36.22,35.83,36.1,167500,0.0,1.0
2013-01-25,36.42,36.44,35.95,36.185,97800,36.42,36.44,35.95,36.185,97800,0.0,1.0
2013-01-28,36.46,36.46,35.86,36.44,116200,36.46,36.46,35.86,36.44,116200,0.0,1.0
2013-01-29,36.49,36.5,36.23,36.34,141200,36.49,36.5,36.23,36.34,141200,0.0,1.0
2013-01-30,36.21,36.49,36.14,36.37,159000,36.21,36.49,36.14,36.37,159000,0.0,1.0
2013-01-31,36.2,36.48,36.12,36.23,237000,36.2,36.48,36.12,36.23,237000,0.0,1.0
2013-02-01,36.52,36.71,36.18,36.29,145500,36.52,36.71,36.18,36.29,145500,0.0,1.0
2013-02-04,36.15,36.48,35.92,36.23,149400,36.15,36.48,35.92,36.23,149400,0.0,1.0
2013-02-05,36.47,36.65,36.25,36.26,86300,36.47,36.65,36.25,36.26,86300,0.0,1.0
2013-02-06,36.34,36.43,36.13,36.23,56000,36.34,36.43,36.13,36.23,56000,0.0,1.0
2013-02-07,36.16,36.3,35.94,36.28,66000,36.16,36.3,35.94,36.28,66000,0.0,1.0
2013-02-08,36.66,36.87,36.02,36.29,88200,36.66,36.87,36.02,36.29,88200,0.0,1.0
2013-02-11,36.47,36.62,36.19,36.58,42800,36.47,36.62,36.19,36.58,42800,0.0,1.0
2013-02-12,37.06,37.22,35.9801,36.48,69400,37.06,37.22,35.9801,36.48,69400,0.0,1.0
2013-02-13,37.24,37.35,36.7801,37.15,82700,37.24,37.35,36.7801,37.15,82700,0.0,1.0
2013-02-14,36.95,37.09,36.8,37.04,76300,36.95,37.09,36.8,37.04,76300,0.0,1.0
2013-02-15,37.08,37.19,36.71,37.17,221900,37.08,37.19,36.71,37.17,221900,0.0,1.0
2013-02-19,37.3,37.488,37.09,37.27,166800,37.3,37.488,37.09,37.27,166800,0.0,1.0
2013-02-20,36.83,37.55,36.76,37.37,110700,36.83,37.55,36.76,37.37,110700,0.0,1.0
2013-02-21,36.66,37.11,36.49,36.88,83200,36.66,37.11,36.49,36.88,83200,0.0,1.0
2013-02-22,37.01,37.05,36.58,36.67,66900,37.01,37.05,36.58,36.67,66900,0.0,1.0
2013-02-25,35.79,37.25,35.76,37.23,92900,35.79,37.25,35.76,37.23,92900,0.0,1.0
2013-02-26,36.43,36.5,35.81,36.03,91300,36.43,36.5,35.81,36.03,91300,0.0,1.0
2013-02-27,36.51,36.92,36.22,36.34,94100,36.51,36.92,36.22,36.34,94100,0.0,1.0
2013-02-28,37.08,37.21,36.45,36.45,244100,37.08,37.21,36.45,36.45,244100,0.0,1.0
2013-03-01,36.56,36.96,36.39,36.71,121300,36.56,36.96,36.39,36.71,121300,0.0,1.0
2013-03-04,36.4,36.67,35.91,36.67,283200,36.4,36.67,35.91,36.67,283200,0.0,1.0
2013-03-05,35.9,36.77,35.89,36.77,301200,35.9,36.77,35.89,36.77,301200,0.0,1.0
2013-03-06,36.0,36.46,35.87,36.11,260300,36.0,36.46,35.87,36.11,260300,0.0,1.0
2013-03-07,36.67,37.0346,36.12,36.28,166600,36.67,37.0346,36.12,36.28,166600,0.0,1.0
2013-03-08,36.82,36.925,36.42,36.85,187400,36.82,36.925,36.42,36.85,187400,0.0,1.0
2013-03-11,36.91,37.15,36.65,36.85,108800,36.91,37.15,36.65,36.85,108800,0.0,1.0
2013-03-12,37.12,37.18,36.76,36.88,107100,37.12,37.18,36.76,36.88,107100,0.0,1.0
2013-03-13,37.36,37.52,37.0186,37.07,106700,37.36,37.52,37.0186,37.07,106700,0.0,1.0
2013-03-14,37.85,37.85,37.25,37.51,109100,37.85,37.85,37.25,37.51,109100,0.0,1.0
2013-03-15,37.31,37.93,37.19,37.93,335600,37.31,37.93,37.19,37.93,335600,0.0,1.0
2013-03-18,37.06,37.47,37.0,37.05,96300,37.06,37.47,37.0,37.05,96300,0.0,1.0
2013-03-19,37.03,37.55,36.79,37.23,117900,37.03,37.55,36.79,37.23,117900,0.0,1.0
2013-03-20,37.55,37.582,37.2,37.2,53400,37.55,37.582,37.2,37.2,53400,0.0,1.0
2013-03-21,37.22,37.4799,37.07,37.37,64700,37.22,37.4799,37.07,37.37,64700,0.0,1.0
2013-03-22,36.99,37.44,36.96,37.44,76000,36.99,37.44,36.96,37.44,76000,0.0,1.0
2013-03-25,37.27,37.29,36.9,37.07,125200,37.27,37.29,36.9,37.07,125200,0.0,1.0
2013-03-26,38.25,38.26,37.495,37.52,145500,38.25,38.26,37.495,37.52,145500,0.0,1.0
2013-03-27,38.29,38.37,37.92,38.09,83100,38.29,38.37,37.92,38.09,83100,0.0,1.0
2013-03-28,38.36,38.49,38.22,38.4,93000,38.36,38.49,38.22,38.4,93000,0.0,1.0
2013-04-01,38.14,38.43,37.97,38.42,98000,38.14,38.43,37.97,38.42,98000,0.0,1.0
2013-04-02,38.54,38.75,38.26,38.39,114400,38.54,38.75,38.26,38.39,114400,0.0,1.0
2013-04-03,37.37,38.7,37.33,38.7,112600,37.37,38.7,37.33,38.7,112600,0.0,1.0
2013-04-04,37.59,37.6,37.15,37.54,52900,37.59,37.6,37.15,37.54,52900,0.0,1.0
2013-04-05,37.33,37.555,36.63,36.97,66700,37.33,37.555,36.63,36.97,66700,0.0,1.0
2013-04-08,38.0,38.03,37.3,37.68,52900,38.0,38.03,37.3,37.68,52900,0.0,1.0
2013-04-09,37.11,38.3,37.09,38.0,124300,37.11,38.3,37.09,38.0,124300,0.0,1.0
2013-04-10,38.09,38.25,37.1407,37.29,88200,38.09,38.25,37.1407,37.29,88200,0.0,1.0
2013-04-11,37.83,38.18,37.76,38.0,105000,37.83,38.18,37.76,38.0,105000,0.0,1.0
2013-04-12,37.74,38.0,37.61,37.72,46700,37.74,38.0,37.61,37.72,46700,0.0,1.0
2013-04-15,36.27,37.87,36.03,37.5,141000,36.27,37.87,36.03,37.5,141000,0.0,1.0
2013-04-16,36.63,36.89,36.31,36.64,83200,36.63,36.89,36.31,36.64,83200,0.0,1.0
2013-04-17,35.7,36.66,35.26,36.45,128600,35.7,36.66,35.26,36.45,128600,0.0,1.0
2013-04-18,35.31,36.0,35.01,35.86,103800,35.31,36.0,35.01,35.86,103800,0.0,1.0
2013-04-19,35.98,36.12,35.17,35.25,73900,35.98,36.12,35.17,35.25,73900,0.0,1.0
2013-04-22,35.55,36.24,34.799,36.24,86800,35.55,36.24,34.799,36.24,86800,0.0,1.0
2013-04-23,36.53,36.68,35.77,35.84,172100,36.53,36.68,35.77,35.84,172100,0.0,1.0
2013-04-24,36.54,36.59,36.0,36.51,95600,36.54,36.59,36.0,36.51,95600,0.0,1.0
2013-04-25,36.36,37.13,36.18,36.57,66200,36.36,37.13,36.18,36.57,66200,0.0,1.0
2013-04-26,35.71,36.366,35.52,36.31,69400,35.71,36.366,35.52,36.31,69400,0.0,1.0
2013-04-29,36.21,36.32,35.67,35.96,58500,36.21,36.32,35.67,35.96,58500,0.0,1.0
2013-04-30,34.88,34.88,33.3501,34.02,498500,34.88,34.88,33.3501,34.02,498500,0.0,1.0
2013-05-01,34.52,34.73,33.71,34.22,314600,34.52,34.73,33.71,34.22,314600,0.0,1.0
2013-05-02,35.14,35.38,34.6,34.63,104500,35.14,35.38,34.6,34.63,104500,0.0,1.0
2013-05-03,35.78,36.18,35.16,35.7,175200,35.78,36.18,35.16,35.7,175200,0.0,1.0
2013-05-06,36.03,36.14,35.53,35.68,92200,36.03,36.14,35.53,35.68,92200,0.0,1.0
2013-05-07,36.28,36.32,35.735,35.99,92200,36.28,36.32,35.735,35.99,92200,0.0,1.0
2013-05-08,37.0,37.23,36.24,36.28,98200,37.0,37.23,36.24,36.28,98200,0.0,1.0
2013-05-09,36.71,37.11,36.49,36.84,67000,36.71,37.11,36.49,36.84,67000,0.0,1.0
2013-05-10,37.43,37.49,36.645,36.88,129600,37.43,37.49,36.645,36.88,129600,0.0,1.0
2013-05-13,37.06,37.48,36.82,37.48,122400,37.06,37.48,36.82,37.48,122400,0.0,1.0
2013-05-14,37.36,37.6,36.9,37.0,176200,37.36,37.6,36.9,37.0,176200,0.0,1.0
2013-05-15,37.36,37.54,36.79,36.89,88600,37.36,37.54,36.79,36.89,88600,0.0,1.0
2013-05-16,37.29,37.45,37.08,37.13,164700,37.29,37.45,37.08,37.13,164700,0.0,1.0
2013-05-17,37.77,37.81,37.28,37.37,106500,37.77,37.81,37.28,37.37,106500,0.0,1.0
2013-05-20,37.99,37.99,37.65,37.65,61900,37.99,37.99,37.65,37.65,61900,0.0,1.0
2013-05-21,38.29,38.39,37.8001,38.0,152400,38.29,38.39,37.8001,38.0,152400,0.0,1.0
2013-05-22,38.26,38.81,38.08,38.23,361300,38.26,38.81,38.08,38.23,361300,0.0,1.0
2013-05-23,38.85,38.85,37.89,37.93,131000,38.85,38.85,37.89,37.93,131000,0.0,1.0
2013-05-24,38.92,38.99,38.25,38.71,76500,38.92,38.99,38.25,38.71,76500,0.0,1.0
2013-05-28,40.13,40.31,38.1,38.12,193100,40.13,40.31,38.1,38.12,193100,0.0,1.0
2013-05-29,39.5,39.96,39.13,39.77,149300,39.5,39.96,39.13,39.77,149300,0.0,1.0
2013-05-30,39.68,39.98,39.46,39.54,146000,39.68,39.98,39.46,39.54,146000,0.0,1.0
2013-05-31,39.67,39.84,39.45,39.52,125100,39.67,39.84,39.45,39.52,125100,0.0,1.0
2013-06-03,40.09,40.19,39.12,39.68,286500,40.09,40.19,39.12,39.68,286500,0.0,1.0
2013-06-04,40.28,40.64,39.8726,40.06,210500,40.28,40.64,39.8726,40.06,210500,0.0,1.0
2013-06-05,40.39,40.66,40.11,40.11,145300,40.39,40.66,40.11,40.11,145300,0.0,1.0
2013-06-06,40.84,40.99,40.074,40.53,111200,40.84,40.99,40.074,40.53,111200,0.0,1.0
2013-06-07,40.64,40.99,40.55,40.99,79900,40.64,40.99,40.55,40.99,79900,0.0,1.0
2013-06-10,41.31,41.43,40.51,40.89,107100,41.31,41.43,40.51,40.89,107100,0.0,1.0
2013-06-11,40.27,40.9,40.211,40.79,81000,40.27,40.9,40.211,40.79,81000,0.0,1.0
2013-06-12,39.7,40.53,39.61,40.46,108700,39.7,40.53,39.61,40.46,108700,0.0,1.0
2013-06-13,40.39,40.5,39.2265,39.6,101200,40.39,40.5,39.2265,39.6,101200,0.0,1.0
2013-06-14,40.09,40.7,39.88,40.41,83700,40.09,40.7,39.88,40.41,83700,0.0,1.0
2013-06-17,40.48,41.06,40.25,40.57,88000,40.48,41.06,40.25,40.57,88000,0.0,1.0
2013-06-18,41.26,41.26,40.302,40.43,106800,41.26,41.26,40.302,40.43,106800,0.0,1.0
2013-06-19,39.65,41.34,39.6,41.34,98600,39.65,41.34,39.6,41.34,98600,0.0,1.0
2013-06-20,38.55,39.37,38.21,39.03,111700,38.55,39.37,38.21,39.03,111700,0.0,1.0
2013-06-21,38.51,38.93,37.36,38.7,392900,38.51,38.93,37.36,38.7,392900,0.0,1.0
2013-06-24,37.82,38.16,37.402,38.03,141200,37.82,38.16,37.402,38.03,141200,0.0,1.0
2013-06-25,38.48,39.02,37.82,38.33,143000,38.48,39.02,37.82,38.33,143000,0.0,1.0
2013-06-26,38.41,39.051,38.32,38.73,123200,38.41,39.051,38.32,38.73,123200,0.0,1.0
2013-06-27,38.99,39.08,38.34,38.74,127200,38.99,39.08,38.34,38.74,127200,0.0,1.0
2013-06-28,38.37,39.0,38.33,38.82,155200,38.37,39.0,38.33,38.82,155200,0.0,1.0
2013-07-01,39.53,39.725,38.21,38.4,222100,39.53,39.725,38.21,38.4,222100,0.0,1.0
2013-07-02,40.03,40.26,39.43,39.43,150900,40.03,40.26,39.43,39.43,150900,0.0,1.0
2013-07-03,40.0,40.17,39.65,39.65,69100,40.0,40.17,39.65,39.65,69100,0.0,1.0
2013-07-05,40.61,40.65,39.46,40.64,56200,40.61,40.65,39.46,40.64,56200,0.0,1.0
2013-07-08,41.12,41.23,40.58,40.61,152500,41.12,41.23,40.58,40.61,152500,0.0,1.0
2013-07-09,42.0,42.54,41.07,41.24,306200,42.0,42.54,41.07,41.24,306200,0.0,1.0
2013-07-10,43.04,43.6,42.07,43.0,980900,43.04,43.6,42.07,43.0,980900,0.0,1.0
2013-07-11,43.4,43.57,42.74,43.34,295900,43.4,43.57,42.74,43.34,295900,0.0,1.0
2013-07-12,43.59,43.74,43.4,43.51,183900,43.59,43.74,43.4,43.51,183900,0.0,1.0
2013-07-15,44.0,44.13,43.38,43.73,160500,44.0,44.13,43.38,43.73,160500,0.0,1.0
2013-07-16,43.98,44.42,43.61,44.06,272700,43.98,44.42,43.61,44.06,272700,0.0,1.0
2013-07-17,44.02,44.49,43.64,44.14,106900,44.02,44.49,43.64,44.14,106900,0.0,1.0
2013-07-18,44.04,44.48,43.88,44.27,141000,44.04,44.48,43.88,44.27,141000,0.0,1.0
2013-07-19,43.64,43.92,43.5,43.5,169300,43.64,43.92,43.5,43.5,169300,0.0,1.0
2013-07-22,43.83,44.08,43.45,43.46,132100,43.83,44.08,43.45,43.46,132100,0.0,1.0
2013-07-23,43.82,44.2,43.68,43.86,210500,43.82,44.2,43.68,43.86,210500,0.0,1.0
2013-07-24,42.96,44.24,42.68,43.93,129700,42.96,44.24,42.68,43.93,129700,0.0,1.0
2013-07-25,43.28,43.45,42.3,42.76,145500,43.28,43.45,42.3,42.76,145500,0.0,1.0
2013-07-26,42.98,43.14,42.85,42.88,60200,42.98,43.14,42.85,42.88,60200,0.0,1.0
2013-07-29,42.48,42.92,42.35,42.77,91600,42.48,42.92,42.35,42.77,91600,0.0,1.0
2013-07-30,42.42,42.93,42.18,42.49,74400,42.42,42.93,42.18,42.49,74400,0.0,1.0
2013-07-31,42.48,42.69,42.35,42.52,82700,42.48,42.69,42.35,42.52,82700,0.0,1.0
2013-08-01,42.55,43.41,42.37,42.75,187100,42.55,43.41,42.37,42.75,187100,0.0,1.0
2013-08-02,42.46,42.78,42.28,42.42,132300,42.46,42.78,42.28,42.42,132300,0.0,1.0
2013-08-05,42.25,42.6,42.1,42.46,108300,42.25,42.6,42.1,42.46,108300,0.0,1.0
2013-08-06,42.34,42.66,41.97,42.28,161200,42.34,42.66,41.97,42.28,161200,0.0,1.0
2013-08-07,42.32,42.51,41.85,42.13,75700,42.32,42.51,41.85,42.13,75700,0.0,1.0
2013-08-08,42.55,42.68,42.42,42.58,84500,42.55,42.68,42.42,42.58,84500,0.0,1.0
2013-08-09,41.73,42.54,41.64,42.37,75800,41.73,42.54,41.64,42.37,75800,0.0,1.0
2013-08-12,42.01,42.33,41.5101,41.52,86700,42.01,42.33,41.5101,41.52,86700,0.0,1.0
2013-08-13,41.95,42.18,41.64,42.17,129500,41.95,42.18,41.64,42.17,129500,0.0,1.0
2013-08-14,41.47,42.0,41.41,42.0,83600,41.47,42.0,41.41,42.0,83600,0.0,1.0
2013-08-15,41.28,41.55,40.76,41.05,90200,41.28,41.55,40.76,41.05,90200,0.0,1.0
2013-08-16,41.06,41.24,40.761,41.08,88500,41.06,41.24,40.761,41.08,88500,0.0,1.0
2013-08-19,40.39,41.2,40.32,41.15,99000,40.39,41.2,40.32,41.15,99000,0.0,1.0
2013-08-20,40.82,40.97,40.0,40.41,144100,40.82,40.97,40.0,40.41,144100,0.0,1.0
2013-08-21,40.17,41.085,40.02,40.57,55800,40.17,41.085,40.02,40.57,55800,0.0,1.0
2013-08-22,41.25,42.5235,40.2,40.2,75000,41.25,42.5235,40.2,40.2,75000,0.0,1.0
2013-08-23,40.82,41.4725,40.25,41.25,96100,40.82,41.4725,40.25,41.25,96100,0.0,1.0
2013-08-26,41.05,41.16,40.02,40.8,106400,41.05,41.16,40.02,40.8,106400,0.0,1.0
2013-08-27,40.27,40.98,40.14,40.61,126900,40.27,40.98,40.14,40.61,126900,0.0,1.0
2013-08-28,40.1,40.652,39.955,40.24,48900,40.1,40.652,39.955,40.24,48900,0.0,1.0
2013-08-29,40.41,40.54,40.02,40.02,82300,40.41,40.54,40.02,40.02,82300,0.0,1.0
2013-08-30,40.18,40.408,40.15,40.25,117400,40.18,40.408,40.15,40.25,117400,0.0,1.0
2013-09-03,40.23,40.75,40.13,40.68,78400,40.23,40.75,40.13,40.68,78400,0.0,1.0
2013-09-04,40.08,40.39,39.88,40.24,115800,40.08,40.39,39.88,40.24,115800,0.0,1.0
2013-09-05,40.33,40.53,39.92,40.42,122500,40.33,40.53,39.92,40.42,122500,0.0,1.0
2013-09-06,40.89,41.935,40.11,40.56,189400,40.89,41.935,40.11,40.56,189400,0.0,1.0
2013-09-09,41.15,41.58,40.82,40.93,114700,41.15,41.58,40.82,40.93,114700,0.0,1.0
2013-09-10,41.31,41.6,40.84,41.25,135800,41.31,41.6,40.84,41.25,135800,0.0,1.0
2013-09-11,41.18,41.93,41.13,41.27,90700,41.18,41.93,41.13,41.27,90700,0.0,1.0
2013-09-12,41.07,41.42,40.91,41.18,55300,41.07,41.42,40.91,41.18,55300,0.0,1.0
2013-09-13,41.66,41.79,40.94,41.29,202300,41.66,41.79,40.94,41.29,202300,0.0,1.0
2013-09-16,42.61,42.74,41.73,42.05,135200,42.61,42.74,41.73,42.05,135200,0.0,1.0
2013-09-17,42.59,42.78,42.51,42.61,115300,42.59,42.78,42.51,42.61,115300,0.0,1.0
2013-09-18,43.75,44.44,42.46,42.49,129000,43.75,44.44,42.46,42.49,129000,0.0,1.0
2013-09-19,43.05,44.36,42.58,43.86,68600,43.05,44.36,42.58,43.86,68600,0.0,1.0
2013-09-20,43.5,43.87,42.93,43.09,482100,43.5,43.87,42.93,43.09,482100,0.0,1.0
2013-09-23,43.33,43.67,42.91,43.36,123100,43.33,43.67,42.91,43.36,123100,0.0,1.0
2013-09-24,43.95,44.5,43.2001,43.43,89800,43.95,44.5,43.2001,43.43,89800,0.0,1.0
2013-09-25,43.66,44.5,43.4,43.92,64800,43.66,44.5,43.4,43.92,64800,0.0,1.0
2013-09-26,44.27,44.4,43.82,44.09,82500,44.27,44.4,43.82,44.09,82500,0.0,1.0
2013-09-27,43.96,44.3,43.54,43.88,124700,43.96,44.3,43.54,43.88,124700,0.0,1.0
2013-09-30,44.25,44.47,43.41,43.41,122100,44.25,44.47,43.41,43.41,122100,0.0,1.0
2013-10-01,44.73,44.83,44.2,44.29,100800,44.73,44.83,44.2,44.29,100800,0.0,1.0
2013-10-02,44.54,44.7499,44.1,44.54,127700,44.54,44.7499,44.1,44.54,127700,0.0,1.0
2013-10-03,44.25,44.71,43.72,44.47,234000,44.25,44.71,43.72,44.47,234000,0.0,1.0
2013-10-04,44.01,44.305,43.6,44.14,148900,44.01,44.305,43.6,44.14,148900,0.0,1.0
2013-10-07,43.82,44.1246,43.54,43.54,216400,43.82,44.1246,43.54,43.54,216400,0.0,1.0
2013-10-08,43.68,44.29,43.48,43.69,244300,43.68,44.29,43.48,43.69,244300,0.0,1.0
2013-10-09,43.53,43.9,42.443,43.73,195800,43.53,43.9,42.443,43.73,195800,0.0,1.0
2013-10-10,44.92,44.98,43.03,43.45,239700,44.92,44.98,43.03,43.45,239700,0.0,1.0
2013-10-11,45.25,45.38,44.66,44.66,204400,45.25,45.38,44.66,44.66,204400,0.0,1.0
2013-10-14,45.55,45.5701,44.59,44.88,75300,45.55,45.5701,44.59,44.88,75300,0.0,1.0
2013-10-15,45.28,45.63,45.056,45.55,91800,45.28,45.63,45.056,45.55,91800,0.0,1.0
2013-10-16,45.68,45.85,45.38,45.75,116100,45.68,45.85,45.38,45.75,116100,0.0,1.0
2013-10-17,46.11,46.11,45.405,45.49,117900,46.11,46.11,45.405,45.49,117900,0.0,1.0
2013-10-18,45.9,47.51,45.62,47.51,182100,45.9,47.51,45.62,47.51,182100,0.0,1.0
2013-10-21,45.69,46.0,45.15,46.0,109400,45.69,46.0,45.15,46.0,109400,0.0,1.0
2013-10-22,46.75,46.84,45.518,46.04,124800,46.75,46.84,45.518,46.04,124800,0.0,1.0
2013-10-23,46.45,47.404,46.34,46.47,123500,46.45,47.404,46.34,46.47,123500,0.0,1.0
2013-10-24,46.99,47.11,46.45,46.47,80000,46.99,47.11,46.45,46.47,80000,0.0,1.0
2013-10-25,46.57,47.17,46.33,47.17,61200,46.57,47.17,46.33,47.17,61200,0.0,1.0
2013-10-28,46.38,46.6,46.002,46.6,131200,46.38,46.6,46.002,46.6,131200,0.0,1.0
2013-10-29,47.14,47.29,46.2,46.38,151700,47.14,47.29,46.2,46.38,151700,0.0,1.0
2013-10-30,46.55,47.28,46.39,47.16,62800,46.55,47.28,46.39,47.16,62800,0.0,1.0
2013-10-31,46.72,47.35,45.625,46.57,146200,46.72,47.35,45.625,46.57,146200,0.0,1.0
2013-11-01,45.68,46.69,45.28,46.64,152300,45.68,46.69,45.28,46.64,152300,0.0,1.0
2013-11-04,46.45,46.5,45.48,45.9,105800,46.45,46.5,45.48,45.9,105800,0.0,1.0
2013-11-05,46.32,47.0,45.8789,46.69,38100,46.32,47.0,45.8789,46.69,38100,0.0,1.0
2013-11-06,46.12,46.69,45.99,46.69,63100,46.12,46.69,45.99,46.69,63100,0.0,1.0
2013-11-07,45.34,46.74,45.2,46.19,83300,45.34,46.74,45.2,46.19,83300,0.0,1.0
2013-11-08,46.1,46.53,45.03,45.31,57100,46.1,46.53,45.03,45.31,57100,0.0,1.0
2013-11-11,45.82,46.17,45.51,46.17,77400,45.82,46.17,45.51,46.17,77400,0.0,1.0
2013-11-12,45.96,46.32,45.52,46.13,56900,45.96,46.32,45.52,46.13,56900,0.0,1.0
2013-11-13,46.82,46.86,45.6,45.6,83100,46.82,46.86,45.6,45.6,83100,0.0,1.0
2013-11-14,46.66,46.95,46.25,46.69,53500,46.66,46.95,46.25,46.69,53500,0.0,1.0
2013-11-15,46.81,46.91,46.34,46.59,83700,46.81,46.91,46.34,46.59,83700,0.0,1.0
2013-11-18,46.45,47.23,46.4,46.87,70100,46.45,47.23,46.4,46.87,70100,0.0,1.0
2013-11-19,46.43,47.18,46.07,46.39,53400,46.43,47.18,46.07,46.39,53400,0.0,1.0
2013-11-20,46.66,47.04,45.4698,46.63,81500,46.66,47.04,45.4698,46.63,81500,0.0,1.0
2013-11-21,47.45,47.66,46.65,46.73,97900,47.45,47.66,46.65,46.73,97900,0.0,1.0
2013-11-22,47.17,47.46,46.68,47.45,77700,47.17,47.46,46.68,47.45,77700,0.0,1.0
2013-11-25,47.68,47.72,46.97,47.18,223800,47.68,47.72,46.97,47.18,223800,0.0,1.0
2013-11-26,48.15,48.34,47.4402,47.81,100900,48.15,48.34,47.4402,47.81,100900,0.0,1.0
2013-11-27,48.66,48.93,48.1,48.31,74300,48.66,48.93,48.1,48.31,74300,0.0,1.0
2013-11-29,48.71,49.11,48.275,49.01,70700,48.71,49.11,48.275,49.01,70700,0.0,1.0
2013-12-02,48.16,48.85,48.07,48.57,175400,48.16,48.85,48.07,48.57,175400,0.0,1.0
2013-12-03,47.97,48.85,47.89,48.15,119500,47.97,48.85,47.89,48.15,119500,0.0,1.0
2013-12-04,47.41,48.35,46.83,47.74,79000,47.41,48.35,46.83,47.74,79000,0.0,1.0
2013-12-05,47.89,48.01,47.19,47.28,110600,47.89,48.01,47.19,47.28,110600,0.0,1.0
2013-12-06,49.35,49.4,48.238,48.26,119500,49.35,49.4,48.238,48.26,119500,0.0,1.0
2013-12-09,48.97,49.79,48.59,49.45,136200,48.97,49.79,48.59,49.45,136200,0.0,1.0
2013-12-10,48.39,49.302,47.89,48.74,139200,48.39,49.302,47.89,48.74,139200,0.0,1.0
2013-12-11,47.55,48.5,47.261,48.32,159500,47.55,48.5,47.261,48.32,159500,0.0,1.0
2013-12-12,47.52,47.935,47.13,47.5,121800,47.52,47.935,47.13,47.5,121800,0.0,1.0
2013-12-13,47.49,47.89,47.1,47.7,125200,47.49,47.89,47.1,47.7,125200,0.0,1.0
2013-12-16,47.465,47.95,47.18,47.57,138000,47.465,47.95,47.18,47.57,138000,0.0,1.0
2013-12-17,47.85,47.86,46.76,47.26,132700,47.85,47.86,46.76,47.26,132700,0.0,1.0
2013-12-18,49.07,49.09,47.54,47.95,130300,49.07,49.09,47.54,47.95,130300,0.0,1.0
2013-12-19,48.14,48.89,47.96,48.86,115300,48.14,48.89,47.96,48.86,115300,0.0,1.0
2013-12-20,49.51,49.63,48.08,48.38,421000,49.51,49.63,48.08,48.38,421000,0.0,1.0
2013-12-23,49.4,49.64,49.09,49.53,263200,49.4,49.64,49.09,49.53,263200,0.0,1.0
2013-12-24,49.26,49.68,49.23,49.58,56000,49.26,49.68,49.23,49.58,56000,0.0,1.0
2013-12-26,49.35,49.7,49.02,49.61,157900,49.35,49.7,49.02,49.61,157900,0.0,1.0
2013-12-27,49.0,49.54,48.31,49.54,126500,49.0,49.54,48.31,49.54,126500,0.0,1.0
2013-12-30,49.33,49.7,48.81,48.85,102800,49.33,49.7,48.81,48.85,102800,0.0,1.0
2013-12-31,49.38,49.62,49.08,49.43,130000,49.38,49.62,49.08,49.43,130000,0.0,1.0
2014-01-02,48.58,49.57,48.39,49.26,155000,48.58,49.57,48.39,49.26,155000,0.0,1.0
2014-01-03,48.51,48.8,48.31,48.62,183600,48.51,48.8,48.31,48.62,183600,0.0,1.0
2014-01-06,47.47,48.7,47.44,48.6,130900,47.47,48.7,47.44,48.6,130900,0.0,1.0
2014-01-07,48.19,48.35,47.71,47.71,172600,48.19,48.35,47.71,47.71,172600,0.0,1.0
2014-01-08,48.34,48.73,47.75,48.13,181000,48.34,48.73,47.75,48.13,181000,0.0,1.0
2014-01-09,48.58,49.17,47.9,48.38,209000,48.58,49.17,47.9,48.38,209000,0.0,1.0
2014-01-10,53.6,53.63,49.0,52.52,400900,53.6,53.63,49.0,52.52,400900,0.0,1.0
2014-01-13,52.09,53.67,51.71,53.52,258900,52.09,53.67,51.71,53.52,258900,0.0,1.0
2014-01-14,52.64,52.93,51.6911,52.09,132700,52.64,52.93,51.6911,52.09,132700,0.0,1.0
2014-01-15,52.41,52.75,51.98,52.59,150900,52.41,52.75,51.98,52.59,150900,0.0,1.0
2014-01-16,57.27,57.37,54.13,54.35,456300,57.27,57.37,54.13,54.35,456300,0.0,1.0
2014-01-17,57.65,58.878,57.26,57.36,302200,57.65,58.878,57.26,57.36,302200,0.0,1.0
2014-01-21,56.5,58.5,56.32,58.24,276400,56.5,58.5,56.32,58.24,276400,0.0,1.0
2014-01-22,57.25,57.79,56.23,56.69,321100,57.25,57.79,56.23,56.69,321100,0.0,1.0
2014-01-23,57.27,57.37,56.5,56.94,189300,57.27,57.37,56.5,56.94,189300,0.0,1.0
2014-01-24,56.45,57.14,55.82,56.77,224700,56.45,57.14,55.82,56.77,224700,0.0,1.0
2014-01-27,56.05,57.18,55.81,56.75,212000,56.05,57.18,55.81,56.75,212000,0.0,1.0
2014-01-28,56.62,57.01,55.611,56.25,255100,56.62,57.01,55.611,56.25,255100,0.0,1.0
2014-01-29,56.0,56.78,55.52,56.05,161400,56.0,56.78,55.52,56.05,161400,0.0,1.0
2014-01-30,55.78,56.63,55.6,56.63,356400,55.78,56.63,55.6,56.63,356400,0.0,1.0
2014-01-31,55.04,55.57,54.66,54.66,311900,55.04,55.57,54.66,54.66,311900,0.0,1.0
2014-02-03,53.23,55.02,52.84,55.02,217600,53.23,55.02,52.84,55.02,217600,0.0,1.0
2014-02-04,56.14,56.24,53.338,53.37,720900,56.14,56.24,53.338,53.37,720900,0.0,1.0
2014-02-05,58.0,58.32,55.97,56.1,313200,58.0,58.32,55.97,56.1,313200,0.0,1.0
2014-02-06,59.08,60.59,58.32,58.34,466100,59.08,60.59,58.32,58.34,466100,0.0,1.0
2014-02-07,59.35,59.51,58.63,59.03,255200,59.35,59.51,58.63,59.03,255200,0.0,1.0
2014-02-10,63.56,64.74,62.79,63.17,838100,63.56,64.74,62.79,63.17,838100,0.0,1.0
2014-02-11,63.07,63.75,62.86,63.33,378300,63.07,63.75,62.86,63.33,378300,0.0,1.0
2014-02-12,62.36,63.646,61.91,63.11,632300,62.36,63.646,61.91,63.11,632300,0.0,1.0
2014-02-13,62.84,63.05,61.97,62.01,317700,62.84,63.05,61.97,62.01,317700,0.0,1.0
2014-02-14,62.93,63.2,62.34,62.84,255600,62.93,63.2,62.34,62.84,255600,0.0,1.0
2014-02-18,62.76,63.3,62.51,63.12,279400,62.76,63.3,62.51,63.12,279400,0.0,1.0
2014-02-19,62.54,63.17,62.41,62.6,280200,62.54,63.17,62.41,62.6,280200,0.0,1.0
2014-02-20,63.22,63.35,62.51,62.54,220100,63.22,63.35,62.51,62.54,220100,0.0,1.0
2014-02-21,62.68,63.15,62.54,63.05,372900,62.68,63.15,62.54,63.05,372900,0.0,1.0
2014-02-24,63.12,63.38,62.59,62.59,586100,63.12,63.38,62.59,62.59,586100,0.0,1.0
2014-02-25,63.5,63.63,63.115,63.12,238600,63.5,63.63,63.115,63.12,238600,0.0,1.0
2014-02-26,64.52,64.94,63.2,63.6,208900,64.52,64.94,63.2,63.6,208900,0.0,1.0
2014-02-27,65.39,65.48,64.35,64.55,217700,65.39,65.48,64.35,64.55,217700,0.0,1.0
2014-02-28,65.31,65.94,65.07,65.28,261100,65.31,65.94,65.07,65.28,261100,0.0,1.0
2014-03-03,65.99,66.02,64.92,65.11,453100,65.99,66.02,64.92,65.11,453100,0.0,1.0
2014-03-04,66.29,66.95,66.0575,66.43,346800,66.29,66.95,66.0575,66.43,346800,0.0,1.0
2014-03-05,66.1,66.56,65.96,66.19,256200,66.1,66.56,65.96,66.19,256200,0.0,1.0
2014-03-06,65.66,66.3,65.55,66.16,344200,65.66,66.3,65.55,66.16,344200,0.0,1.0
2014-03-07,65.88,66.01,65.18,65.92,411600,65.88,66.01,65.18,65.92,411600,0.0,1.0
2014-03-10,66.55,66.65,65.79,66.0,694500,66.55,66.65,65.79,66.0,694500,0.0,1.0
2014-03-11,66.58,68.255,66.11,66.5,1015600,66.58,68.255,66.11,66.5,1015600,0.0,1.0
2014-03-12,66.74,66.84,65.61,66.42,309400,66.74,66.84,65.61,66.42,309400,0.0,1.0
2014-03-13,66.18,66.98,65.56,66.88,303900,66.18,66.98,65.56,66.88,303900,0.0,1.0
2014-03-14,67.14,67.66,65.84,66.04,246700,67.14,67.66,65.84,66.04,246700,0.0,1.0
2014-03-17,68.11,68.84,67.61,67.61,282800,68.11,68.84,67.61,67.61,282800,0.0,1.0
2014-03-18,69.77,69.95,68.3,68.34,225800,69.77,69.95,68.3,68.34,225800,0.0,1.0
2014-03-19,68.995,70.23,68.46,69.5,240700,68.995,70.23,68.46,69.5,240700,0.0,1.0
2014-03-20,68.27,68.93,67.89,68.82,139800,68.27,68.93,67.89,68.82,139800,0.0,1.0
2014-03-21,67.78,68.88,67.64,68.4,1123800,67.78,68.88,67.64,68.4,1123800,0.0,1.0
2014-03-24,67.31,68.57,66.82,68.08,238400,67.31,68.57,66.82,68.08,238400,0.0,1.0
2014-03-25,68.2,68.25,67.02,67.46,132100,68.2,68.25,67.02,67.46,132100,0.0,1.0
2014-03-26,67.2,69.3899,67.2,68.69,122500,67.2,69.3899,67.2,68.69,122500,0.0,1.0
2014-03-27,67.21,68.19,66.82,68.19,223200,67.21,68.19,66.82,68.19,223200,0.0,1.0
2014-03-28,68.43,68.59,67.08,67.08,140900,68.43,68.59,67.08,67.08,140900,0.0,1.0
2014-03-31,69.23,69.56,68.0,68.53,210700,69.23,69.56,68.0,68.53,210700,0.0,1.0
2014-04-01,69.39,69.93,69.0,69.32,278400,69.39,69.93,69.0,69.32,278400,0.0,1.0
2014-04-02,69.35,69.68,68.85,69.45,139800,69.35,69.68,68.85,69.45,139800,0.0,1.0
2014-04-03,69.21,69.74,68.36,69.45,166100,69.21,69.74,68.36,69.45,166100,0.0,1.0
2014-04-04,67.5,70.12,66.951,69.76,226700,67.5,70.12,66.951,69.76,226700,0.0,1.0
2014-04-07,66.23,67.61,66.09,67.23,293900,66.23,67.61,66.09,67.23,293900,0.0,1.0
2014-04-08,67.25,68.46,66.32,66.5,258300,67.25,68.46,66.32,66.5,258300,0.0,1.0
2014-04-09,67.76,67.885,66.79,67.43,152500,67.76,67.885,66.79,67.43,152500,0.0,1.0
2014-04-10,65.96,67.76,65.69,67.49,158000,65.96,67.76,65.69,67.49,158000,0.0,1.0
2014-04-11,64.43,66.55,64.15,65.3,240100,64.43,66.55,64.15,65.3,240100,0.0,1.0
2014-04-14,64.48,65.58,64.02,65.11,114900,64.48,65.58,64.02,65.11,114900,0.0,1.0
2014-04-15,65.18,65.96,63.54,64.67,160200,65.18,65.96,63.54,64.67,160200,0.0,1.0
2014-04-16,65.66,67.1165,65.18,65.64,86200,65.66,67.1165,65.18,65.64,86200,0.0,1.0
2014-04-17,66.29,66.65,65.24,65.52,109000,66.29,66.65,65.24,65.52,109000,0.0,1.0
2014-04-21,66.28,66.55,65.49,66.14,69000,66.28,66.55,65.49,66.14,69000,0.0,1.0
2014-04-22,67.1,67.25,66.3,66.35,128200,67.1,67.25,66.3,66.35,128200,0.0,1.0
2014-04-23,66.42,67.35,66.03,66.93,93100,66.42,67.35,66.03,66.93,93100,0.0,1.0
2014-04-24,66.0,67.1,65.37,66.74,115200,66.0,67.1,65.37,66.74,115200,0.0,1.0
2014-04-25,64.27,66.46,64.13,65.55,160100,64.27,66.46,64.13,65.55,160100,0.0,1.0
2014-04-28,63.86,65.4499,63.34,64.62,228300,63.86,65.4499,63.34,64.62,228300,0.0,1.0
2014-04-29,61.18,62.73,60.82,62.0,406200,61.18,62.73,60.82,62.0,406200,0.0,1.0
2014-04-30,62.7,62.985,60.96,60.96,274800,62.7,62.985,60.96,60.96,274800,0.0,1.0
2014-05-01,63.5,63.9,62.08,62.4,272800,63.5,63.9,62.08,62.4,272800,0.0,1.0
2014-05-02,64.19,64.98,63.67,63.67,179000,64.19,64.98,63.67,63.67,179000,0.0,1.0
2014-05-05,63.14,64.09,63.05,63.64,109100,63.14,64.09,63.05,63.64,109100,0.0,1.0
2014-05-06,61.15,62.95,61.12,62.87,209000,61.15,62.95,61.12,62.87,209000,0.0,1.0
2014-05-07,62.12,62.46,60.57,61.12,170600,62.12,62.46,60.57,61.12,170600,0.0,1.0
2014-05-08,62.39,63.06,61.78,61.91,167700,62.39,63.06,61.78,61.91,167700,0.0,1.0
2014-05-09,63.53,63.85,62.0,62.01,260500,63.53,63.85,62.0,62.01,260500,0.0,1.0
2014-05-12,64.13,64.78,63.61,63.8,269600,64.13,64.78,63.61,63.8,269600,0.0,1.0
2014-05-13,63.43,64.69,63.36,64.01,263600,63.43,64.69,63.36,64.01,263600,0.0,1.0
2014-05-14,61.85,63.78,61.74,63.36,206900,61.85,63.78,61.74,63.36,206900,0.0,1.0
2014-05-15,61.2,62.104,60.04,61.35,307000,61.2,62.104,60.04,61.35,307000,0.0,1.0
2014-05-16,60.9,61.54,60.44,61.09,170700,60.9,61.54,60.44,61.09,170700,0.0,1.0
2014-05-19,60.7,60.99,59.21,60.36,407600,60.7,60.99,59.21,60.36,407600,0.0,1.0
2014-05-20,59.13,60.8,58.88,60.33,324700,59.13,60.8,58.88,60.33,324700,0.0,1.0
2014-05-21,59.01,59.6,58.31,59.6,228800,59.01,59.6,58.31,59.6,228800,0.0,1.0
2014-05-22,57.54,59.21,57.48,58.0,438800,57.54,59.21,57.48,58.0,438800,0.0,1.0
2014-05-23,59.47,59.58,57.64,57.65,287300,59.47,59.58,57.64,57.65,287300,0.0,1.0
2014-05-27,59.81,60.71,59.5302,60.05,159600,59.81,60.71,59.5302,60.05,159600,0.0,1.0
2014-05-28,58.48,59.79,58.37,59.79,230600,58.48,59.79,58.37,59.79,230600,0.0,1.0
2014-05-29,58.59,59.27,58.05,58.86,155900,58.59,59.27,58.05,58.86,155900,0.0,1.0
2014-05-30,57.96,59.02,57.82,58.78,653600,57.96,59.02,57.82,58.78,653600,0.0,1.0
2014-06-02,58.18,58.48,57.57,57.83,198400,58.18,58.48,57.57,57.83,198400,0.0,1.0
2014-06-03,57.98,58.44,57.31,58.16,171600,57.98,58.44,57.31,58.16,171600,0.0,1.0
2014-06-04,58.34,58.59,57.28,57.86,200800,58.34,58.59,57.28,57.86,200800,0.0,1.0
2014-06-05,58.5,59.218,57.92,58.22,253900,58.5,59.218,57.92,58.22,253900,0.0,1.0
2014-06-06,59.01,59.25,58.41,58.89,201900,59.01,59.25,58.41,58.89,201900,0.0,1.0
2014-06-09,59.83,60.46,58.87,58.87,159500,59.83,60.46,58.87,58.87,159500,0.0,1.0
2014-06-10,59.26,59.9,58.71,59.9,102800,59.26,59.9,58.71,59.9,102800,0.0,1.0
2014-06-11,59.6,60.38,58.91,59.28,251100,59.6,60.38,58.91,59.28,251100,0.0,1.0
2014-06-12,59.25,59.92,58.76,59.52,171700,59.25,59.92,58.76,59.52,171700,0.0,1.0
2014-06-13,59.08,59.56,58.93,59.43,160200,59.08,59.56,58.93,59.43,160200,0.0,1.0
2014-06-16,59.99,60.24,59.02,59.2,149600,59.99,60.24,59.02,59.2,149600,0.0,1.0
2014-06-17,59.495,60.37,59.27,59.81,191600,59.495,60.37,59.27,59.81,191600,0.0,1.0
2014-06-18,59.99,62.0,59.05,62.0,136800,59.99,62.0,59.05,62.0,136800,0.0,1.0
2014-06-19,59.79,60.55,59.2,60.16,157200,59.79,60.55,59.2,60.16,157200,0.0,1.0
2014-06-20,59.83,60.26,59.25,60.26,732000,59.83,60.26,59.25,60.26,732000,0.0,1.0
2014-06-23,59.98,60.49,59.75,59.93,155700,59.98,60.49,59.75,59.93,155700,0.0,1.0
2014-06-24,59.21,60.74,59.07,59.78,331900,59.21,60.74,59.07,59.78,331900,0.0,1.0
2014-06-25,60.19,60.38,59.0,59.0,142700,60.19,60.38,59.0,59.0,142700,0.0,1.0
2014-06-26,60.68,60.919,59.71,60.13,170700,60.68,60.919,59.71,60.13,170700,0.0,1.0
2014-06-27,60.68,61.33,60.086,60.31,519500,60.68,61.33,60.086,60.31,519500,0.0,1.0
2014-06-30,60.63,60.88,59.51,60.53,204200,60.63,60.88,59.51,60.53,204200,0.0,1.0
2014-07-01,62.4,62.55,60.64,60.64,220200,62.4,62.55,60.64,60.64,220200,0.0,1.0
2014-07-02,60.84,62.41,60.74,62.4,150600,60.84,62.41,60.74,62.4,150600,0.0,1.0
2014-07-03,62.18,62.22,60.74,60.91,77300,62.18,62.22,60.74,60.91,77300,0.0,1.0
2014-07-07,60.68,61.99,60.44,61.94,160300,60.68,61.99,60.44,61.94,160300,0.0,1.0
2014-07-08,60.02,60.775,59.35,60.72,207200,60.02,60.775,59.35,60.72,207200,0.0,1.0
2014-07-09,60.46,61.19,59.79,60.35,332700,60.46,61.19,59.79,60.35,332700,0.0,1.0
2014-07-10,58.24,59.65,56.0,56.6,461800,58.24,59.65,56.0,56.6,461800,0.0,1.0
2014-07-11,57.18,58.2,56.97,57.99,391400,57.18,58.2,56.97,57.99,391400,0.0,1.0
2014-07-14,56.52,57.58,55.8,57.58,325700,56.52,57.58,55.8,57.58,325700,0.0,1.0
2014-07-15,55.27,57.26,55.21,56.72,247500,55.27,57.26,55.21,56.72,247500,0.0,1.0
2014-07-16,55.39,56.01,54.99,55.8,177900,55.39,56.01,54.99,55.8,177900,0.0,1.0
2014-07-17,54.35,55.67,54.19,55.08,291800,54.35,55.67,54.19,55.08,291800,0.0,1.0
2014-07-18,54.66,54.89,54.0205,54.14,255600,54.66,54.89,54.0205,54.14,255600,0.0,1.0
2014-07-21,54.93,55.03,53.55,54.36,229000,54.93,55.03,53.55,54.36,229000,0.0,1.0
2014-07-22,55.49,55.64,54.556,55.15,199700,55.49,55.64,54.556,55.15,199700,0.0,1.0
2014-07-23,56.1,56.3,54.61,55.39,252700,56.1,56.3,54.61,55.39,252700,0.0,1.0
2014-07-24,56.27,57.01,55.63,55.92,289600,56.27,57.01,55.63,55.92,289600,0.0,1.0
2014-07-25,56.1,56.26,55.47,56.26,209900,56.1,56.26,55.47,56.26,209900,0.0,1.0
2014-07-28,56.17,56.46,55.686,56.04,217000,56.17,56.46,55.686,56.04,217000,0.0,1.0
2014-07-29,55.35,56.578,55.25,56.38,237800,55.35,56.578,55.25,56.38,237800,0.0,1.0
2014-07-30,55.02,55.76,54.86,55.52,295400,55.02,55.76,54.86,55.52,295400,0.0,1.0
2014-07-31,53.63,54.58,53.37,54.58,257600,53.63,54.58,53.37,54.58,257600,0.0,1.0
2014-08-01,53.68,54.1,53.22,53.83,148400,53.68,54.1,53.22,53.83,148400,0.0,1.0
2014-08-04,53.94,54.13,53.17,54.02,189500,53.94,54.13,53.17,54.02,189500,0.0,1.0
2014-08-05,54.5,54.69,53.24,53.81,152500,54.5,54.69,53.24,53.81,152500,0.0,1.0
2014-08-06,54.712,55.47,54.38,54.38,156200,54.712,55.47,54.38,54.38,156200,0.0,1.0
2014-08-07,54.01,55.2,53.7,54.91,133600,54.01,55.2,53.7,54.91,133600,0.0,1.0
2014-08-08,56.29,56.45,53.49,54.01,238200,56.29,56.45,53.49,54.01,238200,0.0,1.0
2014-08-11,56.18,57.35,56.01,56.5,156800,56.18,57.35,56.01,56.5,156800,0.0,1.0
2014-08-12,55.03,56.336,54.48,55.99,169500,55.03,56.336,54.48,55.99,169500,0.0,1.0
2014-08-13,55.31,55.77,54.82,55.1,174900,55.31,55.77,54.82,55.1,174900,0.0,1.0
2014-08-14,56.32,56.46,55.05,55.44,128900,56.32,56.46,55.05,55.44,128900,0.0,1.0
2014-08-15,55.16,56.955,54.79,56.88,165500,55.16,56.955,54.79,56.88,165500,0.0,1.0
2014-08-18,56.65,56.75,55.14,55.61,154200,56.65,56.75,55.14,55.61,154200,0.0,1.0
2014-08-19,57.555,57.84,56.75,56.93,188300,57.555,57.84,56.75,56.93,188300,0.0,1.0
2014-08-20,57.23,57.61,56.58,57.44,103900,57.23,57.61,56.58,57.44,103900,0.0,1.0
2014-08-21,58.23,58.35,56.68,57.21,155800,58.23,58.35,56.68,57.21,155800,0.0,1.0
2014-08-22,58.02,58.33,57.2,58.24,103800,58.02,58.33,57.2,58.24,103800,0.0,1.0
2014-08-25,57.64,58.51,57.31,58.22,169900,57.64,58.51,57.31,58.22,169900,0.0,1.0
2014-08-26,57.92,58.23,57.5,57.64,111000,57.92,58.23,57.5,57.64,111000,0.0,1.0
2014-08-27,58.19,58.34,57.725,57.8981,76400,58.19,58.34,57.725,57.8981,76400,0.0,1.0
2014-08-28,57.86,58.31,57.51,57.83,97100,57.86,58.31,57.51,57.83,97100,0.0,1.0
2014-08-29,58.22,58.39,57.67,57.86,79200,58.22,58.39,57.67,57.86,79200,0.0,1.0
2014-09-02,59.15,59.495,58.28,58.43,196800,59.15,59.495,58.28,58.43,196800,0.0,1.0
2014-09-03,53.0,53.64,51.8,52.19,1245500,53.0,53.64,51.8,52.19,1245500,0.0,1.0
2014-09-04,54.24,54.53,52.6101,53.0,340400,54.24,54.53,52.6101,53.0,340400,0.0,1.0
2014-09-05,55.57,56.12,53.85,54.09,238900,55.57,56.12,53.85,54.09,238900,0.0,1.0
2014-09-08,53.79,55.56,53.63,55.56,201100,53.79,55.56,53.63,55.56,201100,0.0,1.0
2014-09-09,54.49,54.72,53.63,53.84,294000,54.49,54.72,53.63,53.84,294000,0.0,1.0
2014-09-10,54.73,54.91,53.84,54.51,143500,54.73,54.91,53.84,54.51,143500,0.0,1.0
2014-09-11,54.44,54.89,53.86,54.25,275900,54.44,54.89,53.86,54.25,275900,0.0,1.0
2014-09-12,53.8,54.4,53.55,54.39,230600,53.8,54.4,53.55,54.39,230600,0.0,1.0
2014-09-15,54.62,54.745,53.15,53.8,252000,54.62,54.745,53.15,53.8,252000,0.0,1.0
2014-09-16,55.14,55.37,53.94,54.56,209200,55.14,55.37,53.94,54.56,209200,0.0,1.0
2014-09-17,55.79,56.44,54.98,54.98,168800,55.79,56.44,54.98,54.98,168800,0.0,1.0
2014-09-18,56.45,57.13,56.25,56.35,276200,56.45,57.13,56.25,56.35,276200,0.0,1.0
2014-09-19,56.39,57.48,56.36,56.65,667300,56.39,57.48,56.36,56.65,667300,0.0,1.0
2014-09-22,55.35,56.4,55.2,56.14,242600,55.35,56.4,55.2,56.14,242600,0.0,1.0
2014-09-23,54.83,55.67,54.46,55.24,203600,54.83,55.67,54.46,55.24,203600,0.0,1.0
2014-09-24,54.61,55.1699,54.23,54.81,124226,54.61,55.1699,54.23,54.81,124226,0.0,1.0
2014-09-25,53.96,54.936,53.64,54.38,137310,53.96,54.936,53.64,54.38,137310,0.0,1.0
2014-09-26,54.04,54.51,53.72,54.03,99436,54.04,54.51,53.72,54.03,99436,0.0,1.0
2014-09-29,53.68,53.7,52.88,53.41,173430,53.68,53.7,52.88,53.41,173430,0.0,1.0
2014-09-30,52.52,53.92,52.48,53.6,293910,52.52,53.92,52.48,53.6,293910,0.0,1.0
2014-10-01,52.03,53.09,51.9,52.58,188440,52.03,53.09,51.9,52.58,188440,0.0,1.0
2014-10-02,53.06,53.22,51.94,52.09,154287,53.06,53.22,51.94,52.09,154287,0.0,1.0
2014-10-03,53.34,53.98,53.21,53.57,153149,53.34,53.98,53.21,53.57,153149,0.0,1.0
2014-10-06,53.09,53.97,53.09,53.54,142050,53.09,53.97,53.09,53.54,142050,0.0,1.0
2014-10-07,53.27,53.89,52.5041,52.86,179109,53.27,53.89,52.5041,52.86,179109,0.0,1.0
2014-10-08,54.01,54.14,52.16,53.18,202618,54.01,54.14,52.16,53.18,202618,0.0,1.0
2014-10-09,53.42,53.99,53.278,53.91,341076,53.42,53.99,53.278,53.91,341076,0.0,1.0
2014-10-10,53.95,56.75,53.65,55.28,692664,53.95,56.75,53.65,55.28,692664,0.0,1.0
2014-10-13,54.98,56.23,53.52,54.1,345699,54.98,56.23,53.52,54.1,345699,0.0,1.0
2014-10-14,55.39,57.07,55.33,55.53,307608,55.39,57.07,55.33,55.53,307608,0.0,1.0
2014-10-15,57.95,58.23,54.3201,54.95,287217,57.95,58.23,54.3201,54.95,287217,0.0,1.0
2014-10-16,58.54,59.38,56.182,57.34,426697,58.54,59.38,56.182,57.34,426697,0.0,1.0
2014-10-17,57.57,59.33,57.15,59.33,283306,57.57,59.33,57.15,59.33,283306,0.0,1.0
2014-10-20,58.85,58.94,57.36,57.44,274783,58.85,58.94,57.36,57.44,274783,0.0,1.0
2014-10-21,60.25,60.32,58.24,59.02,209741,60.25,60.32,58.24,59.02,209741,0.0,1.0
2014-10-22,58.89,60.49,58.81,60.37,152841,58.89,60.49,58.81,60.37,152841,0.0,1.0
2014-10-23,59.33,60.0,58.92,59.51,155391,59.33,60.0,58.92,59.51,155391,0.0,1.0
2014-10-24,59.77,59.92,59.0669,59.51,108192,59.77,59.92,59.0669,59.51,108192,0.0,1.0
2014-10-27,60.19,60.32,59.0,59.64,223745,60.19,60.32,59.0,59.64,223745,0.0,1.0
2014-10-28,61.49,61.55,59.83,60.32,229903,61.49,61.55,59.83,60.32,229903,0.0,1.0
2014-10-29,60.15,61.52,59.76,61.4,158790,60.15,61.52,59.76,61.4,158790,0.0,1.0
2014-10-30,60.76,61.05,59.67,59.95,164883,60.76,61.05,59.67,59.95,164883,0.0,1.0
2014-10-31,61.85,61.88,59.995,61.68,201860,61.85,61.88,59.995,61.68,201860,0.0,1.0
2014-11-03,62.14,62.47,61.01,61.87,168836,62.14,62.47,61.01,61.87,168836,0.0,1.0
2014-11-04,62.54,62.57,61.38,61.81,185307,62.54,62.57,61.38,61.81,185307,0.0,1.0
2014-11-05,62.99,63.1,62.31,62.94,147217,62.99,63.1,62.31,62.94,147217,0.0,1.0
2014-11-06,63.43,63.5,62.7225,62.98,136946,63.43,63.5,62.7225,62.98,136946,0.0,1.0
2014-11-07,64.04,64.05,62.96,63.5,177860,64.04,64.05,62.96,63.5,177860,0.0,1.0
2014-11-10,63.87,64.39,63.27,64.24,187135,63.87,64.39,63.27,64.24,187135,0.0,1.0
2014-11-11,63.48,64.02,63.16,63.67,165159,63.48,64.02,63.16,63.67,165159,0.0,1.0
2014-11-12,63.41,63.87,63.08,63.08,131168,63.41,63.87,63.08,63.08,131168,0.0,1.0
2014-11-13,63.53,63.7,62.96,63.64,110538,63.53,63.7,62.96,63.64,110538,0.0,1.0
2014-11-14,63.22,63.66,62.8,63.4,129332,63.22,63.66,62.8,63.4,129332,0.0,1.0
2014-11-17,63.15,63.59,62.8,63.03,94283,63.15,63.59,62.8,63.03,94283,0.0,1.0
2014-11-18,63.43,63.75,63.23,63.35,69592,63.43,63.75,63.23,63.35,69592,0.0,1.0
2014-11-19,63.29,63.885,62.36,63.23,103107,63.29,63.885,62.36,63.23,103107,0.0,1.0
2014-11-20,63.76,63.9,62.87,63.0,107864,63.76,63.9,62.87,63.0,107864,0.0,1.0
2014-11-21,63.99,64.59,63.27,64.59,199856,63.99,64.59,63.27,64.59,199856,0.0,1.0
2014-11-24,64.67,65.0,63.98,63.98,123264,64.67,65.0,63.98,63.98,123264,0.0,1.0
2014-11-25,64.73,64.82,63.61,64.81,113842,64.73,64.82,63.61,64.81,113842,0.0,1.0
2014-11-26,64.69,64.75,64.26,64.47,85315,64.69,64.75,64.26,64.47,85315,0.0,1.0
2014-11-28,64.66,65.65,64.134,64.64,97408,64.66,65.65,64.134,64.64,97408,0.0,1.0
2014-12-01,64.57,65.22,64.03,64.41,141426,64.57,65.22,64.03,64.41,141426,0.0,1.0
2014-12-02,65.1,65.25,64.22,64.57,122401,65.1,65.25,64.22,64.57,122401,0.0,1.0
2014-12-03,65.74,65.92,64.7827,65.23,126705,65.74,65.92,64.7827,65.23,126705,0.0,1.0
2014-12-04,66.65,66.75,65.44,65.52,151109,66.65,66.75,65.44,65.52,151109,0.0,1.0
2014-12-05,67.13,67.33,66.5025,66.64,107961,67.13,67.33,66.5025,66.64,107961,0.0,1.0
2014-12-08,66.06,67.5,65.39,66.96,139008,66.06,67.5,65.39,66.96,139008,0.0,1.0
2014-12-09,66.54,66.82,65.29,65.41,144787,66.54,66.82,65.29,65.41,144787,0.0,1.0
2014-12-10,64.37,66.46,64.24,66.12,141930,64.37,66.46,64.24,66.12,141930,0.0,1.0
2014-12-11,64.19,65.525,64.14,64.53,131364,64.19,65.525,64.14,64.53,131364,0.0,1.0
2014-12-12,62.61,63.8375,62.41,63.43,210371,62.61,63.8375,62.41,63.43,210371,0.0,1.0
2014-12-15,61.99,63.08,61.13,62.82,217703,61.99,63.08,61.13,62.82,217703,0.0,1.0
2014-12-16,61.21,62.46,60.79,61.83,315983,61.21,62.46,60.79,61.83,315983,0.0,1.0
2014-12-17,64.18,64.34,60.91,61.49,245717,64.18,64.34,60.91,61.49,245717,0.0,1.0
2014-12-18,63.78,64.86,63.42,64.86,165829,63.78,64.86,63.42,64.86,165829,0.0,1.0
2014-12-19,63.04,63.7,62.71,63.62,500787,63.04,63.7,62.71,63.62,500787,0.0,1.0
2014-12-22,62.75,63.62,62.5,62.94,275408,62.75,63.62,62.5,62.94,275408,0.0,1.0
2014-12-23,63.88,63.99,62.46,62.9,151945,63.88,63.99,62.46,62.9,151945,0.0,1.0
2014-12-24,64.04,64.94,63.53,64.08,64438,64.04,64.94,63.53,64.08,64438,0.0,1.0
2014-12-26,64.39,64.89,64.08,64.41,72997,64.39,64.89,64.08,64.41,72997,0.0,1.0
2014-12-29,65.26,65.33,64.49,64.49,113434,65.26,65.33,64.49,64.49,113434,0.0,1.0
2014-12-30,65.39,65.68,64.84,65.03,117932,65.39,65.68,64.84,65.03,117932,0.0,1.0
2014-12-31,65.06,66.53,65.0,65.39,107210,65.06,66.53,65.0,65.39,107210,0.0,1.0
2015-01-02,64.79,65.6,63.99,65.6,109584,64.79,65.6,63.99,65.6,109584,0.0,1.0
2015-01-05,63.33,63.51,61.91,63.12,209410,63.33,63.51,61.91,63.12,209410,0.0,1.0
2015-01-06,63.36,63.63,62.3,63.42,196861,63.36,63.63,62.3,63.42,196861,0.0,1.0
2015-01-07,64.75,65.315,63.1,63.8,205455,64.75,65.315,63.1,63.8,205455,0.0,1.0
2015-01-08,66.58,67.17,64.8662,65.35,347906,66.58,67.17,64.8662,65.35,347906,0.0,1.0
2015-01-09,74.63,74.86,69.7705,70.2,777580,74.63,74.86,69.7705,70.2,777580,0.0,1.0
2015-01-12,74.17,75.94,73.4353,74.15,404318,74.17,75.94,73.4353,74.15,404318,0.0,1.0
2015-01-13,74.64,76.12,72.48,74.82,397842,74.64,76.12,72.48,74.82,397842,0.0,1.0
2015-01-14,74.24,75.28,73.42,74.01,175051,74.24,75.28,73.42,74.01,175051,0.0,1.0
2015-01-15,74.0,75.14,72.29,74.68,248242,74.0,75.14,72.29,74.68,248242,0.0,1.0
2015-01-16,76.01,76.2,72.6,73.69,311802,76.01,76.2,72.6,73.69,311802,0.0,1.0
2015-01-20,75.81,76.35,75.21,76.0,174944,75.81,76.35,75.21,76.0,174944,0.0,1.0
2015-01-21,74.84,76.56,74.77,75.77,193488,74.84,76.56,74.77,75.77,193488,0.0,1.0
2015-01-22,77.53,77.54,73.87,75.48,239081,77.53,77.54,73.87,75.48,239081,0.0,1.0
2015-01-23,75.6,77.815,75.22,77.73,211474,75.6,77.815,75.22,77.73,211474,0.0,1.0
2015-01-26,76.01,76.33,75.0,75.71,143705,76.01,76.33,75.0,75.71,143705,0.0,1.0
2015-01-27,75.77,76.06,74.4,75.3,127206,75.77,76.06,74.4,75.3,127206,0.0,1.0
2015-01-28,75.7,77.28,75.43,76.37,228611,75.7,77.28,75.43,76.37,228611,0.0,1.0
2015-01-29,76.11,77.16,75.14,75.86,216845,76.11,77.16,75.14,75.86,216845,0.0,1.0
2015-01-30,75.22,76.88,74.83,75.75,213899,75.22,76.88,74.83,75.75,213899,0.0,1.0
2015-02-02,76.11,76.48,74.79,75.76,121449,76.11,76.48,74.79,75.76,121449,0.0,1.0
2015-02-03,76.19,77.28,75.23,76.07,330789,76.19,77.28,75.23,76.07,330789,0.0,1.0
2015-02-04,77.87,78.6,75.94,76.1,244272,77.87,78.6,75.94,76.1,244272,0.0,1.0
2015-02-05,77.56,79.18,76.2,78.34,292118,77.56,79.18,76.2,78.34,292118,0.0,1.0
2015-02-06,78.22,78.6,77.2,77.76,171464,78.22,78.6,77.2,77.76,171464,0.0,1.0
2015-02-09,76.76,78.22,76.68,77.66,117674,76.76,78.22,76.68,77.66,117674,0.0,1.0
2015-02-10,77.27,77.67,76.41,77.13,128802,77.27,77.67,76.41,77.13,128802,0.0,1.0
2015-02-11,77.57,78.42,76.67,77.27,181259,77.57,78.42,76.67,77.27,181259,0.0,1.0
2015-02-12,78.28,79.9,76.92,77.76,217899,78.28,79.9,76.92,77.76,217899,0.0,1.0
2015-02-13,77.94,78.83,77.13,78.57,132193,77.94,78.83,77.13,78.57,132193,0.0,1.0
2015-02-17,78.51,79.15,77.24,78.26,163696,78.51,79.15,77.24,78.26,163696,0.0,1.0
2015-02-18,78.41,78.59,77.19,78.15,152553,78.41,78.59,77.19,78.15,152553,0.0,1.0
2015-02-19,78.41,78.71,77.79,78.4,102831,78.41,78.71,77.79,78.4,102831,0.0,1.0
2015-02-20,77.56,78.9,76.92,78.6,109222,77.56,78.9,76.92,78.6,109222,0.0,1.0
2015-02-23,77.85,78.1099,76.47,77.56,143418,77.85,78.1099,76.47,77.56,143418,0.0,1.0
2015-02-24,78.28,78.78,77.74,78.28,138923,78.28,78.78,77.74,78.28,138923,0.0,1.0
2015-02-25,77.24,78.88,76.77,78.3,117879,77.24,78.88,76.77,78.3,117879,0.0,1.0
2015-02-26,77.37,77.8899,76.38,77.09,121494,77.37,77.8899,76.38,77.09,121494,0.0,1.0
2015-02-27,76.62,77.6,76.49,77.33,154569,76.62,77.6,76.49,77.33,154569,0.0,1.0
2015-03-02,78.11,78.35,76.85,77.0,112073,78.11,78.35,76.85,77.0,112073,0.0,1.0
2015-03-03,77.18,78.18,76.2,77.7,111158,77.18,78.18,76.2,77.7,111158,0.0,1.0
2015-03-04,76.66,77.5,76.07,77.11,132455,76.66,77.5,76.07,77.11,132455,0.0,1.0
2015-03-05,76.8,77.435,76.46,77.0,186329,76.8,77.435,76.46,77.0,186329,0.0,1.0
2015-03-06,75.81,76.7899,75.33,76.11,110716,75.81,76.7899,75.33,76.11,110716,0.0,1.0
2015-03-09,76.51,77.17,75.53,76.24,183453,76.51,77.17,75.53,76.24,183453,0.0,1.0
2015-03-10,75.79,76.7,75.65,76.19,199172,75.79,76.7,75.65,76.19,199172,0.0,1.0
2015-03-11,75.77,76.36,74.95,75.73,204162,75.77,76.36,74.95,75.73,204162,0.0,1.0
2015-03-12,76.95,77.87,76.32,76.32,71592,76.95,77.87,76.32,76.32,71592,0.0,1.0
2015-03-13,76.8,77.81,75.41,77.1,87212,76.8,77.81,75.41,77.1,87212,0.0,1.0
2015-03-16,77.04,77.99,76.54,77.01,154312,77.04,77.99,76.54,77.01,154312,0.0,1.0
2015-03-17,77.02,77.65,76.414,76.66,126045,77.02,77.65,76.414,76.66,126045,0.0,1.0
2015-03-18,79.26,79.38,76.3901,76.84,113809,79.26,79.38,76.3901,76.84,113809,0.0,1.0
2015-03-19,80.42,80.76,78.84,78.84,175892,80.42,80.76,78.84,78.84,175892,0.0,1.0
2015-03-20,80.96,81.35,80.131,80.86,226533,80.96,81.35,80.131,80.86,226533,0.0,1.0
2015-03-23,80.29,81.68,80.17,81.25,114480,80.29,81.68,80.17,81.25,114480,0.0,1.0
2015-03-24,81.45,81.74,80.21,80.4,109733,81.45,81.74,80.21,80.4,109733,0.0,1.0
2015-03-25,80.1,82.02,79.98,81.72,122735,80.1,82.02,79.98,81.72,122735,0.0,1.0
2015-03-26,80.06,80.76,79.16,80.03,202603,80.06,80.76,79.16,80.03,202603,0.0,1.0
2015-03-27,80.32,81.24,79.77,79.87,176027,80.32,81.24,79.77,79.87,176027,0.0,1.0
2015-03-30,82.0,82.78,80.435,80.51,173087,82.0,82.78,80.435,80.51,173087,0.0,1.0
2015-03-31,81.49,82.65,81.05,82.06,237386,81.49,82.65,81.05,82.06,237386,0.0,1.0
2015-04-01,80.74,82.37,80.18,81.95,155590,80.74,82.37,80.18,81.95,155590,0.0,1.0
2015-04-02,82.19,82.41,80.085,80.97,140844,82.19,82.41,80.085,80.97,140844,0.0,1.0
2015-04-06,82.39,83.32,81.86,81.86,132061,82.39,83.32,81.86,81.86,132061,0.0,1.0
2015-04-07,80.93,82.15,80.85,81.95,118297,80.93,82.15,80.85,81.95,118297,0.0,1.0
2015-04-08,81.99,82.06,80.6,80.86,99821,81.99,82.06,80.6,80.86,99821,0.0,1.0
2015-04-09,80.52,82.13,79.68,81.72,151101,80.52,82.13,79.68,81.72,151101,0.0,1.0
2015-04-10,81.05,81.85,79.54,81.15,146928,81.05,81.85,79.54,81.15,146928,0.0,1.0
2015-04-13,80.88,81.21,80.21,80.97,104766,80.88,81.21,80.21,80.97,104766,0.0,1.0
2015-04-14,80.85,81.1999,79.82,80.88,127369,80.85,81.1999,79.82,80.88,127369,0.0,1.0
2015-04-15,82.13,82.29,80.983,81.48,137986,82.13,82.29,80.983,81.48,137986,0.0,1.0
2015-04-16,80.43,82.13,80.13,82.01,155601,80.43,82.13,80.13,82.01,155601,0.0,1.0
2015-04-17,79.32,80.145,78.88,79.83,137135,79.32,80.145,78.88,79.83,137135,0.0,1.0
2015-04-20,79.86,80.4,79.34,79.49,113315,79.86,80.4,79.34,79.49,113315,0.0,1.0
2015-04-21,79.45,80.24,78.96,79.72,131344,79.45,80.24,78.96,79.72,131344,0.0,1.0
2015-04-22,79.26,79.685,78.42,79.5,118122,79.26,79.685,78.42,79.5,118122,0.0,1.0
2015-04-23,78.46,79.21,77.76,78.97,171686,78.46,79.21,77.76,78.97,171686,0.0,1.0
2015-04-24,79.16,79.38,77.6,78.6,99420,79.16,79.38,77.6,78.6,99420,0.0,1.0
2015-04-27,78.65,80.24,78.37,79.72,163389,78.65,80.24,78.37,79.72,163389,0.0,1.0
2015-04-28,79.85,79.99,77.94,78.4,226489,79.85,79.99,77.94,78.4,226489,0.0,1.0
2015-04-29,87.75,92.62,87.005,87.97,670874,87.75,92.62,87.005,87.97,670874,0.0,1.0
2015-04-30,87.61,88.25,86.5,86.82,377461,87.61,88.25,86.5,86.82,377461,0.0,1.0
2015-05-01,89.11,89.9,86.26,86.26,366155,89.11,89.9,86.26,86.26,366155,0.0,1.0
2015-05-04,87.85,89.42,87.19,88.96,268234,87.85,89.42,87.19,88.96,268234,0.0,1.0
2015-05-05,87.61,88.81,86.94,87.76,226255,87.61,88.81,86.94,87.76,226255,0.0,1.0
2015-05-06,88.56,88.86,86.15,87.61,249143,88.56,88.86,86.15,87.61,249143,0.0,1.0
2015-05-07,88.86,89.75,87.62,87.99,269576,88.86,89.75,87.62,87.99,269576,0.0,1.0
2015-05-08,89.12,90.26,88.87,89.16,152157,89.12,90.26,88.87,89.16,152157,0.0,1.0
2015-05-11,88.1,90.05,87.97,88.94,267764,88.1,90.05,87.97,88.94,267764,0.0,1.0
2015-05-12,89.85,89.9565,87.5,87.78,233701,89.85,89.9565,87.5,87.78,233701,0.0,1.0
2015-05-13,87.62,90.0,87.35,90.0,296224,87.62,90.0,87.35,90.0,296224,0.0,1.0
2015-05-14,88.19,89.19,87.56,87.99,307489,88.19,89.19,87.56,87.99,307489,0.0,1.0
2015-05-15,87.98,88.61,87.46,87.82,108552,87.98,88.61,87.46,87.82,108552,0.0,1.0
2015-05-18,89.27,89.32,87.02,87.02,173413,89.27,89.32,87.02,87.02,173413,0.0,1.0
2015-05-19,88.75,90.0,88.12,88.74,188498,88.75,90.0,88.12,88.74,188498,0.0,1.0
2015-05-20,88.32,89.21,87.7,88.87,112310,88.32,89.21,87.7,88.87,112310,0.0,1.0
2015-05-21,88.64,88.74,87.7,88.35,98331,88.64,88.74,87.7,88.35,98331,0.0,1.0
2015-05-22,88.67,89.46,88.38,88.78,132593,88.67,89.46,88.38,88.78,132593,0.0,1.0
2015-05-26,86.94,89.08,86.72,88.71,145766,86.94,89.08,86.72,88.71,145766,0.0,1.0
2015-05-27,88.01,88.37,86.5,86.67,200802,88.01,88.37,86.5,86.67,200802,0.0,1.0
2015-05-28,88.2,88.86,87.21,87.89,123663,88.2,88.86,87.21,87.89,123663,0.0,1.0
2015-05-29,87.49,88.65,86.44,87.76,157052,87.49,88.65,86.44,87.76,157052,0.0,1.0
2015-06-01,88.45,88.65,87.18,88.0,220253,88.45,88.65,87.18,88.0,220253,0.0,1.0
2015-06-02,89.17,89.71,85.5187,87.96,189656,89.17,89.71,85.5187,87.96,189656,0.0,1.0
2015-06-03,90.38,90.73,89.05,89.15,181908,90.38,90.73,89.05,89.15,181908,0.0,1.0
2015-06-04,89.03,90.215,88.9,90.0,163456,89.03,90.215,88.9,90.0,163456,0.0,1.0
2015-06-05,89.66,89.86,88.01,89.15,103374,89.66,89.86,88.01,89.15,103374,0.0,1.0
2015-06-08,89.85,90.21,89.19,89.68,152379,89.85,90.21,89.19,89.68,152379,0.0,1.0
2015-06-09,90.9,91.19,89.155,89.93,187305,90.9,91.19,89.155,89.93,187305,0.0,1.0
2015-06-10,92.92,93.48,90.98,91.19,203855,92.92,93.48,90.98,91.19,203855,0.0,1.0
2015-06-11,94.09,94.3,92.75,92.75,321982,94.09,94.3,92.75,92.75,321982,0.0,1.0
2015-06-12,94.79,95.24,93.2264,93.54,261958,94.79,95.24,93.2264,93.54,261958,0.0,1.0
2015-06-15,94.81,95.32,93.63,94.15,292959,94.81,95.32,93.63,94.15,292959,0.0,1.0
2015-06-16,96.45,96.89,94.65,95.12,231793,96.45,96.89,94.65,95.12,231793,0.0,1.0
2015-06-17,93.4,96.5999,93.37,96.53,377277,93.4,96.5999,93.37,96.53,377277,0.0,1.0
2015-06-18,95.17,96.18,93.4,93.92,441632,95.17,96.18,93.4,93.92,441632,0.0,1.0
2015-06-19,96.55,96.97,95.18,95.54,339574,96.55,96.97,95.18,95.54,339574,0.0,1.0
2015-06-22,98.99,99.43,96.73,97.0,305937,98.99,99.43,96.73,97.0,305937,0.0,1.0
2015-06-23,98.09,100.11,97.72,98.9,420863,98.09,100.11,97.72,98.9,420863,0.0,1.0
2015-06-24,97.17,100.04,96.96,100.0,373915,97.17,100.04,96.96,100.0,373915,0.0,1.0
2015-06-25,99.2,99.41,97.0101,97.21,214932,99.2,99.41,97.0101,97.21,214932,0.0,1.0
2015-06-26,98.4,100.33,98.26,99.49,637506,98.4,100.33,98.26,99.49,637506,0.0,1.0
2015-06-29,96.51,98.4,96.08,98.13,241786,96.51,98.4,96.08,98.13,241786,0.0,1.0
2015-06-30,97.49,98.01,96.3,96.99,269222,97.49,98.01,96.3,96.99,269222,0.0,1.0
2015-07-01,99.12,99.15,97.4482,98.11,219561,99.12,99.15,97.4482,98.11,219561,0.0,1.0
2015-07-02,98.47,99.4799,97.17,99.43,160495,98.47,99.4799,97.17,99.43,160495,0.0,1.0
2015-07-06,97.82,99.2499,97.12,98.26,223086,97.82,99.2499,97.12,98.26,223086,0.0,1.0
2015-07-07,97.81,98.694,95.84,97.82,262284,97.81,98.694,95.84,97.82,262284,0.0,1.0
2015-07-08,97.8,98.82,97.06,97.19,298590,97.8,98.82,97.06,97.19,298590,0.0,1.0
2015-07-09,97.08,99.1,96.49,99.09,603718,97.08,99.1,96.49,99.09,603718,0.0,1.0
2015-07-10,86.71,93.23,86.2,93.2,1399625,86.71,93.23,86.2,93.2,1399625,0.0,1.0
2015-07-13,88.99,89.7,87.1,87.1,486985,88.99,89.7,87.1,87.1,486985,0.0,1.0
2015-07-14,88.69,90.3299,88.35,89.45,398441,88.69,90.3299,88.35,89.45,398441,0.0,1.0
2015-07-15,90.51,90.88,88.341,88.85,484416,90.51,90.88,88.341,88.85,484416,0.0,1.0
2015-07-16,90.37,91.91,90.21,91.47,264222,90.37,91.91,90.21,91.47,264222,0.0,1.0
2015-07-17,90.49,91.36,90.1,90.1,277912,90.49,91.36,90.1,90.1,277912,0.0,1.0
2015-07-20,90.8,91.03,89.9401,90.44,211577,90.8,91.03,89.9401,90.44,211577,0.0,1.0
2015-07-21,90.46,91.36,89.98,90.53,234545,90.46,91.36,89.98,90.53,234545,0.0,1.0
2015-07-22,91.65,92.29,90.01,90.22,213120,91.65,92.29,90.01,90.22,213120,0.0,1.0
2015-07-23,89.9,91.815,89.8601,91.79,309949,89.9,91.815,89.8601,91.79,309949,0.0,1.0
2015-07-24,87.72,90.47,87.58,89.2,291014,87.72,90.47,87.58,89.2,291014,0.0,1.0
2015-07-27,86.56,87.51,86.1101,87.5,240438,86.56,87.51,86.1101,87.5,240438,0.0,1.0
2015-07-28,87.01,87.76,85.37,86.73,270161,87.01,87.76,85.37,86.73,270161,0.0,1.0
2015-07-29,86.02,87.3899,85.95,86.93,262496,86.02,87.3899,85.95,86.93,262496,0.0,1.0
2015-07-30,87.69,87.86,85.0,85.5,276321,87.69,87.86,85.0,85.5,276321,0.0,1.0
2015-07-31,87.78,88.41,86.91,88.13,173041,87.78,88.41,86.91,88.13,173041,0.0,1.0
2015-08-03,87.91,88.16,85.23,87.34,330612,87.91,88.16,85.23,87.34,330612,0.0,1.0
2015-08-04,88.35,88.84,87.5,87.74,214325,88.35,88.84,87.5,87.74,214325,0.0,1.0
2015-08-05,89.12,89.92,88.2023,88.68,261085,89.12,89.92,88.2023,88.68,261085,0.0,1.0
2015-08-06,90.75,91.36,89.4,89.4,332144,90.75,91.36,89.4,89.4,332144,0.0,1.0
2015-08-07,90.72,91.4,90.16,90.16,341184,90.72,91.4,90.16,90.16,341184,0.0,1.0
2015-08-10,91.15,92.5,90.58,91.11,289995,91.15,92.5,90.58,91.11,289995,0.0,1.0
2015-08-11,91.05,92.01,90.18,90.26,292139,91.05,92.01,90.18,90.26,292139,0.0,1.0
2015-08-12,89.56,90.99,88.685,90.58,244474,89.56,90.99,88.685,90.58,244474,0.0,1.0
2015-08-13,89.93,91.0,89.53,89.7,237210,89.93,91.0,89.53,89.7,237210,0.0,1.0
2015-08-14,90.71,90.74,89.0,89.9,135874,90.71,90.74,89.0,89.9,135874,0.0,1.0
2015-08-17,91.89,91.92,89.932,90.59,130762,91.89,91.92,89.932,90.59,130762,0.0,1.0
2015-08-18,92.41,92.6,91.04,92.01,169825,92.41,92.6,91.04,92.01,169825,0.0,1.0
2015-08-19,92.6,92.97,91.08,92.03,175687,92.6,92.97,91.08,92.03,175687,0.0,1.0
2015-08-20,89.25,92.872,88.67,91.69,265103,89.25,92.872,88.67,91.69,265103,0.0,1.0
2015-08-21,87.93,89.29,85.17,88.05,191096,87.93,89.29,85.17,88.05,191096,0.0,1.0
2015-08-24,83.4,86.15,80.883,84.96,421311,83.4,86.15,80.883,84.96,421311,0.0,1.0
2015-08-25,83.53,86.98,83.51,85.45,293741,83.53,86.98,83.51,85.45,293741,0.0,1.0
2015-08-26,84.83,85.78,81.81,84.95,277694,84.83,85.78,81.81,84.95,277694,0.0,1.0
2015-08-27,85.25,85.93,83.86,85.27,197462,85.25,85.93,83.86,85.27,197462,0.0,1.0
2015-08-28,85.56,85.84,84.355,84.72,135206,85.56,85.84,84.355,84.72,135206,0.0,1.0
2015-08-31,85.14,85.83,84.9301,84.95,145159,85.14,85.83,84.9301,84.95,145159,0.0,1.0
2015-09-01,82.04,84.0,81.61,83.84,224720,82.04,84.0,81.61,83.84,224720,0.0,1.0
2015-09-02,83.79,83.79,81.7,82.88,224980,83.79,83.79,81.7,82.88,224980,0.0,1.0
2015-09-03,84.77,85.5999,83.76,83.76,180432,84.77,85.5999,83.76,83.76,180432,0.0,1.0
2015-09-04,83.79,84.11,82.66,83.71,123885,83.79,84.11,82.66,83.71,123885,0.0,1.0
2015-09-08,85.95,86.4,84.535,84.91,184712,85.95,86.4,84.535,84.91,184712,0.0,1.0
2015-09-09,85.76,87.35,85.31,86.65,172150,85.76,87.35,85.31,86.65,172150,0.0,1.0
2015-09-10,85.3,86.7,84.72,85.38,181481,85.3,86.7,84.72,85.38,181481,0.0,1.0
2015-09-11,87.5,87.63,84.11,84.77,416387,87.5,87.63,84.11,84.77,416387,0.0,1.0
2015-09-14,88.42,88.58,87.3,87.5,174010,88.42,88.58,87.3,87.5,174010,0.0,1.0
2015-09-15,90.13,90.195,88.24,88.64,182277,90.13,90.195,88.24,88.64,182277,0.0,1.0
2015-09-16,92.74,92.92,89.59,90.15,242463,92.74,92.92,89.59,90.15,242463,0.0,1.0
2015-09-17,93.41,94.66,92.16,92.81,196255,93.41,94.66,92.16,92.81,196255,0.0,1.0
2015-09-18,91.81,93.44,91.15,92.43,742248,91.81,93.44,91.15,92.43,742248,0.0,1.0
2015-09-21,91.46,92.9,90.46,91.91,194884,91.46,92.9,90.46,91.91,194884,0.0,1.0
2015-09-22,90.71,90.87,89.12,90.29,177186,90.71,90.87,89.12,90.29,177186,0.0,1.0
2015-09-23,92.2,92.57,90.54,90.95,144471,92.2,92.57,90.54,90.95,144471,0.0,1.0
2015-09-24,94.39,94.81,91.03,91.29,313398,94.39,94.81,91.03,91.29,313398,0.0,1.0
2015-09-25,91.82,95.99,91.3,95.32,387807,91.82,95.99,91.3,95.32,387807,0.0,1.0
2015-09-28,89.99,91.82,89.53,91.46,281268,89.99,91.82,89.53,91.46,281268,0.0,1.0
2015-09-29,89.09,90.25,87.99,89.61,272999,89.09,90.25,87.99,89.61,272999,0.0,1.0
2015-09-30,89.3,90.41,87.98,89.75,267569,89.3,90.41,87.98,89.75,267569,0.0,1.0
2015-10-01,90.73,91.07,88.68,89.16,335416,90.73,91.07,88.68,89.16,335416,0.0,1.0
2015-10-02,92.05,92.13,89.0,89.85,216115,92.05,92.13,89.0,89.85,216115,0.0,1.0
2015-10-05,93.59,94.73,92.33,92.33,225884,93.59,94.73,92.33,92.33,225884,0.0,1.0
2015-10-06,93.01,94.37,92.12,93.47,232106,93.01,94.37,92.12,93.47,232106,0.0,1.0
2015-10-07,95.13,95.29,92.55,92.99,424173,95.13,95.29,92.55,92.99,424173,0.0,1.0
2015-10-08,94.76,95.3899,93.9,94.67,393993,94.76,95.3899,93.9,94.67,393993,0.0,1.0
2015-10-09,101.72,104.4899,99.14,103.52,1008378,101.72,104.4899,99.14,103.52,1008378,0.0,1.0
2015-10-12,102.69,103.0,100.53,102.24,229304,102.69,103.0,100.53,102.24,229304,0.0,1.0
2015-10-13,102.64,103.99,101.29,103.0,319084,102.64,103.99,101.29,103.0,319084,0.0,1.0
2015-10-14,99.49,103.79,99.27,102.81,229386,99.49,103.79,99.27,102.81,229386,0.0,1.0
2015-10-15,100.29,100.738,98.02,99.65,208951,100.29,100.738,98.02,99.65,208951,0.0,1.0
2015-10-16,99.87,100.67,98.89,100.67,213633,99.87,100.67,98.89,100.67,213633,0.0,1.0
2015-10-19,101.01,101.11,99.43,99.74,169301,101.01,101.11,99.43,99.74,169301,0.0,1.0
2015-10-20,100.57,101.24,99.94,101.19,163724,100.57,101.24,99.94,101.19,163724,0.0,1.0
2015-10-21,98.49,101.428,98.4,100.64,189077,98.49,101.428,98.4,100.64,189077,0.0,1.0
2015-10-22,100.42,100.48,98.65,99.2,147132,100.42,100.48,98.65,99.2,147132,0.0,1.0
2015-10-23,99.65,101.94,98.475,101.63,197054,99.65,101.94,98.475,101.63,197054,0.0,1.0
2015-10-26,99.83,100.3,98.22,99.11,262035,99.83,100.3,98.22,99.11,262035,0.0,1.0
2015-10-27,100.06,100.55,99.14,99.6,161977,100.06,100.55,99.14,99.6,161977,0.0,1.0
2015-10-28,101.41,101.68,98.72,100.3,206503,101.41,101.68,98.72,100.3,206503,0.0,1.0
2015-10-29,99.59,100.98,99.22,100.98,137151,99.59,100.98,99.22,100.98,137151,0.0,1.0
2015-10-30,99.21,100.97,98.5,99.37,157122,99.21,100.97,98.5,99.37,157122,0.0,1.0
2015-11-02,101.8,102.21,98.56,98.84,265134,101.8,102.21,98.56,98.84,265134,0.0,1.0
2015-11-03,100.53,103.4989,99.4,100.85,130523,100.53,103.4989,99.4,100.85,130523,0.0,1.0
2015-11-04,101.65,103.07,100.59,100.59,140871,101.65,103.07,100.59,100.59,140871,0.0,1.0
2015-11-05,102.91,102.98,101.15,101.55,172666,102.91,102.98,101.15,101.55,172666,0.0,1.0
2015-11-06,103.43,103.579,101.84,102.25,191102,103.43,103.579,101.84,102.25,191102,0.0,1.0
2015-11-09,99.75,103.36,98.1722,103.13,245640,99.75,103.36,98.1722,103.13,245640,0.0,1.0
2015-11-10,102.86,102.9,99.2592,99.7,284616,102.86,102.9,99.2592,99.7,284616,0.0,1.0
2015-11-11,102.7,104.03,101.36,101.36,260323,102.7,104.03,101.36,101.36,260323,0.0,1.0
2015-11-12,101.64,102.21,100.14,101.67,167208,101.64,102.21,100.14,101.67,167208,0.0,1.0
2015-11-13,99.78,101.39,98.8311,100.99,143959,99.78,101.39,98.8311,100.99,143959,0.0,1.0
2015-11-16,102.17,102.27,99.51,99.51,173561,102.17,102.27,99.51,99.51,173561,0.0,1.0
2015-11-17,101.52,103.12,100.94,102.0,229758,101.52,103.12,100.94,102.0,229758,0.0,1.0
2015-11-18,103.14,103.25,100.3285,101.59,248273,103.14,103.25,100.3285,101.59,248273,0.0,1.0
2015-11-19,101.35,102.77,100.45,102.27,311301,101.35,102.77,100.45,102.27,311301,0.0,1.0
2015-11-20,102.23,103.49,101.47,102.11,222739,102.23,103.49,101.47,102.11,222739,0.0,1.0
2015-11-23,102.0,103.44,101.55,102.53,192466,102.0,103.44,101.55,102.53,192466,0.0,1.0
2015-11-24,102.68,103.96,100.8,101.61,179073,102.68,103.96,100.8,101.61,179073,0.0,1.0
2015-11-25,103.48,103.9,102.56,102.59,147362,103.48,103.9,102.56,102.59,147362,0.0,1.0
2015-11-27,104.36,105.46,103.33,103.33,86589,104.36,105.46,103.33,103.33,86589,0.0,1.0
2015-11-30,103.41,105.4299,103.1601,104.99,238023,103.41,105.4299,103.1601,104.99,238023,0.0,1.0
2015-12-01,103.51,106.495,102.92,103.75,161359,103.51,106.495,102.92,103.75,161359,0.0,1.0
2015-12-02,103.53,104.32,102.83,103.89,223167,103.53,104.32,102.83,103.89,223167,0.0,1.0
2015-12-03,101.37,103.87,100.08,103.46,236124,101.37,103.87,100.08,103.46,236124,0.0,1.0
2015-12-04,104.52,105.17,101.35,101.35,172395,104.52,105.17,101.35,101.35,172395,0.0,1.0
2015-12-07,103.12,104.7,101.9,104.28,229781,103.12,104.7,101.9,104.28,229781,0.0,1.0
2015-12-08,102.14,103.97,101.6701,102.57,201658,102.14,103.97,101.6701,102.57,201658,0.0,1.0
2015-12-09,100.11,102.14,98.3275,102.14,305982,100.11,102.14,98.3275,102.14,305982,0.0,1.0
2015-12-10,99.87,101.17,99.08,100.04,240535,99.87,101.17,99.08,100.04,240535,0.0,1.0
2015-12-11,97.5,99.17,96.815,98.0,324939,97.5,99.17,96.815,98.0,324939,0.0,1.0
2015-12-14,99.29,99.45,96.625,97.84,358972,99.29,99.45,96.625,97.84,358972,0.0,1.0
2015-12-15,99.2,100.4,98.87,99.34,262780,99.2,100.4,98.87,99.34,262780,0.0,1.0
2015-12-16,100.06,100.33,98.17,99.92,229142,100.06,100.33,98.17,99.92,229142,0.0,1.0
2015-12-17,98.04,100.31,97.81,100.31,236730,98.04,100.31,97.81,100.31,236730,0.0,1.0
2015-12-18,97.3,97.9,95.75,97.47,1549867,97.3,97.9,95.75,97.47,1549867,0.0,1.0
2015-12-21,98.98,99.88,95.9758,98.21,255771,98.98,99.88,95.9758,98.21,255771,0.0,1.0
2015-12-22,99.06,99.97,97.9,99.32,180999,99.06,99.97,97.9,99.32,180999,0.0,1.0
2015-12-23,97.95,99.975,97.85,99.31,162464,97.95,99.975,97.85,99.31,162464,0.0,1.0
2015-12-24,97.93,98.5,97.73,98.33,74159,97.93,98.5,97.73,98.33,74159,0.0,1.0
2015-12-28,98.09,98.41,97.2,97.6,111927,98.09,98.41,97.2,97.6,111927,0.0,1.0
2015-12-29,97.9,99.58,96.95,98.53,158555,97.9,99.58,96.95,98.53,158555,0.0,1.0
2015-12-30,96.46,98.08,96.33,98.08,211359,96.46,98.08,96.33,98.08,211359,0.0,1.0
2015-12-31,94.25,96.11,94.2,96.11,351454,94.25,96.11,94.2,96.11,351454,0.0,1.0
2016-01-04,89.95,92.46,89.48,92.05,442340,89.95,92.46,89.48,92.05,442340,0.0,1.0
2016-01-05,88.55,90.56,88.45,89.95,606994,88.55,90.56,88.45,89.95,606994,0.0,1.0
2016-01-06,88.21,89.58,86.94,87.82,511843,88.21,89.58,86.94,87.82,511843,0.0,1.0
2016-01-07,87.03,88.735,86.045,86.17,587364,87.03,88.735,86.045,86.17,587364,0.0,1.0
2016-01-08,87.38,92.81,84.75,92.2,1020961,87.38,92.81,84.75,92.2,1020961,0.0,1.0
2016-01-11,83.06,87.94,82.33,86.4,469587,83.06,87.94,82.33,86.4,469587,0.0,1.0
2016-01-12,87.34,87.56,82.28,83.53,488633,87.34,87.56,82.28,83.53,488633,0.0,1.0
2016-01-13,87.02,89.23,86.85,87.11,656193,87.02,89.23,86.85,87.11,656193,0.0,1.0
2016-01-14,88.28,89.605,85.02,87.25,445311,88.28,89.605,85.02,87.25,445311,0.0,1.0
2016-01-15,87.89,88.58,85.18,86.14,461895,87.89,88.58,85.18,86.14,461895,0.0,1.0
2016-01-19,88.32,89.27,87.55,87.75,444120,88.32,89.27,87.55,87.75,444120,0.0,1.0
2016-01-20,87.21,88.83,85.58,87.02,425333,87.21,88.83,85.58,87.02,425333,0.0,1.0
2016-01-21,85.57,88.274,85.05,87.17,334508,85.57,88.274,85.05,87.17,334508,0.0,1.0
2016-01-22,87.21,88.73,85.615,86.61,237427,87.21,88.73,85.615,86.61,237427,0.0,1.0
2016-01-25,86.01,87.265,85.08,86.86,283685,86.01,87.265,85.08,86.86,283685,0.0,1.0
2016-01-26,87.59,88.21,86.46,86.6,220095,87.59,88.21,86.46,86.6,220095,0.0,1.0
2016-01-27,85.44,87.53,84.85,87.53,373284,85.44,87.53,84.85,87.53,373284,0.0,1.0
2016-01-28,86.31,86.91,85.77,86.21,208199,86.31,86.91,85.77,86.21,208199,0.0,1.0
2016-01-29,89.37,89.46,86.16,86.16,308949,89.37,89.46,86.16,86.16,308949,0.0,1.0
2016-02-01,89.93,90.71,88.83,88.91,242035,89.93,90.71,88.83,88.91,242035,0.0,1.0
2016-02-02,88.4,89.265,87.77,89.09,180744,88.4,89.265,87.77,89.09,180744,0.0,1.0
2016-02-03,87.73,89.25,86.26,89.25,176560,87.73,89.25,86.26,89.25,176560,0.0,1.0
2016-02-04,89.85,90.085,87.22,87.33,306945,89.85,90.085,87.22,87.33,306945,0.0,1.0
2016-02-05,88.34,91.185,88.28,89.75,407501,88.34,91.185,88.28,89.75,407501,0.0,1.0
2016-02-08,86.42,87.18,84.265,87.18,275080,86.42,87.18,84.265,87.18,275080,0.0,1.0
2016-02-09,86.93,88.6,85.59,85.59,194248,86.93,88.6,85.59,85.59,194248,0.0,1.0
2016-02-10,87.31,88.95,87.18,87.56,170821,87.31,88.95,87.18,87.56,170821,0.0,1.0
2016-02-11,86.1,87.361,84.9,86.0,167238,86.1,87.361,84.9,86.0,167238,0.0,1.0
2016-02-12,88.03,88.41,85.57,87.11,163347,88.03,88.41,85.57,87.11,163347,0.0,1.0
2016-02-16,89.87,89.94,87.05,88.91,209630,89.87,89.94,87.05,88.91,209630,0.0,1.0
2016-02-17,90.57,91.54,89.905,90.16,173125,90.57,91.54,89.905,90.16,173125,0.0,1.0
2016-02-18,91.65,91.71,89.21,90.52,222469,91.65,91.71,89.21,90.52,222469,0.0,1.0
2016-02-19,91.53,91.96,90.37,91.46,188350,91.53,91.96,90.37,91.46,188350,0.0,1.0
2016-02-22,91.46,92.91,91.175,92.13,220841,91.46,92.91,91.175,92.13,220841,0.0,1.0
2016-02-23,91.65,92.58,89.63,91.42,252930,91.65,92.58,89.63,91.42,252930,0.0,1.0
2016-02-24,94.02,94.06,90.23,90.75,323500,94.02,94.06,90.23,90.75,323500,0.0,1.0
2016-02-25,95.4,95.47,94.03,94.03,157771,95.4,95.47,94.03,94.03,157771,0.0,1.0
2016-02-26,95.28,96.14,90.5,95.76,129809,95.28,96.14,90.5,95.76,129809,0.0,1.0
2016-02-29,95.36,96.6,94.426,95.84,301010,95.36,96.6,94.426,95.84,301010,0.0,1.0
2016-03-01,95.92,96.38,94.985,95.89,230821,95.92,96.38,94.985,95.89,230821,0.0,1.0
2016-03-02,96.13,96.15,93.37,95.59,134346,96.13,96.15,93.37,95.59,134346,0.0,1.0
2016-03-03,96.4,96.78,95.34,96.16,161219,96.4,96.78,95.34,96.16,161219,0.0,1.0
2016-03-04,97.98,98.67,94.9101,95.75,249101,97.98,98.67,94.9101,95.75,249101,0.0,1.0
2016-03-07,102.1,102.15,96.99,98.16,293142,102.1,102.15,96.99,98.16,293142,0.0,1.0
2016-03-08,101.81,103.49,100.9254,101.65,301452,101.81,103.49,100.9254,101.65,301452,0.0,1.0
2016-03-09,101.21,102.53,100.83,102.18,151091,101.21,102.53,100.83,102.18,151091,0.0,1.0
2016-03-10,101.4,102.32,100.0876,101.42,128285,101.4,102.32,100.0876,101.42,128285,0.0,1.0
2016-03-11,103.47,103.66,100.36,101.9,174334,103.47,103.66,100.36,101.9,174334,0.0,1.0
2016-03-14,103.25,103.8,100.11,103.18,205468,103.25,103.8,100.11,103.18,205468,0.0,1.0
2016-03-15,102.64,103.365,100.725,102.56,143180,102.64,103.365,100.725,102.56,143180,0.0,1.0
2016-03-16,102.46,103.135,101.51,102.03,203136,102.46,103.135,101.51,102.03,203136,0.0,1.0
2016-03-17,101.93,102.38,101.16,102.27,275887,101.93,102.38,101.16,102.27,275887,0.0,1.0
2016-03-18,103.66,105.135,100.36,102.47,375731,103.66,105.135,100.36,102.47,375731,0.0,1.0
2016-03-21,102.04,104.08,101.79,103.45,235200,102.04,104.08,101.79,103.45,235200,0.0,1.0
2016-03-22,101.71,102.3399,100.59,101.42,171316,101.71,102.3399,100.59,101.42,171316,0.0,1.0
2016-03-23,101.3,101.94,100.564,101.4,163768,101.3,101.94,100.564,101.4,163768,0.0,1.0
2016-03-24,101.6,101.87,100.72,100.9,119445,101.6,101.87,100.72,100.9,119445,0.0,1.0
2016-03-28,102.24,102.8125,101.04,101.33,147075,102.24,102.8125,101.04,101.33,147075,0.0,1.0
2016-03-29,104.82,105.1,102.24,102.32,172752,104.82,105.1,102.24,102.32,172752,0.0,1.0
2016-03-30,103.07,104.845,102.55,104.72,149824,103.07,104.845,102.55,104.72,149824,0.0,1.0
2016-03-31,103.69,104.46,102.265,102.8,191625,103.69,104.46,102.265,102.8,191625,0.0,1.0
2016-04-01,103.93,104.25,102.315,102.9,159917,103.93,104.25,102.315,102.9,159917,0.0,1.0
2016-04-04,102.71,104.4716,102.2,104.03,173509,102.71,104.4716,102.2,104.03,173509,0.0,1.0
2016-04-05,102.59,103.82,101.8,102.39,191267,102.59,103.82,101.8,102.39,191267,0.0,1.0
2016-04-06,104.08,104.81,102.11,102.53,206334,104.08,104.81,102.11,102.53,206334,0.0,1.0
2016-04-07,101.36,103.79,100.05,103.79,264218,101.36,103.79,100.05,103.79,264218,0.0,1.0
2016-04-08,102.8,103.52,101.29,101.82,135217,102.8,103.52,101.29,101.82,135217,0.0,1.0
2016-04-11,101.58,104.08,101.51,103.15,145629,101.58,104.08,101.51,103.15,145629,0.0,1.0
2016-04-12,102.39,102.63,100.93,101.66,142163,102.39,102.63,100.93,101.66,142163,0.0,1.0
2016-04-13,103.75,103.75,100.4775,102.7,192781,103.75,103.75,100.4775,102.7,192781,0.0,1.0
2016-04-14,102.48,104.51,102.35,103.45,169670,102.48,104.51,102.35,103.45,169670,0.0,1.0
2016-04-15,102.48,102.85,100.08,101.9,122842,102.48,102.85,100.08,101.9,122842,0.0,1.0
2016-04-18,103.31,103.7,101.45,102.17,109084,103.31,103.7,101.45,102.17,109084,0.0,1.0
2016-04-19,104.22,104.61,103.32,103.66,140441,104.22,104.61,103.32,103.66,140441,0.0,1.0
2016-04-20,101.9,103.87,101.36,103.87,202513,101.9,103.87,101.36,103.87,202513,0.0,1.0
2016-04-21,100.22,102.08,100.06,101.6,134926,100.22,102.08,100.06,101.6,134926,0.0,1.0
2016-04-22,101.44,101.66,99.3538,100.1,152349,101.44,101.66,99.3538,100.1,152349,0.0,1.0
2016-04-25,102.2,102.57,100.72,100.91,163611,102.2,102.57,100.72,100.91,163611,0.0,1.0
2016-04-26,103.84,104.0,101.85,102.01,176379,103.84,104.0,101.85,102.01,176379,0.0,1.0
2016-04-27,102.44,103.94,101.79,103.65,209235,102.44,103.94,101.79,103.65,209235,0.0,1.0
2016-04-28,100.04,102.2599,99.7,101.69,206918,100.04,102.2599,99.7,101.69,206918,0.0,1.0
2016-04-29,99.53,102.64,97.12,97.75,511192,99.53,102.64,97.12,97.75,511192,0.0,1.0
2016-05-02,100.73,101.2,99.3,99.34,179443,100.73,101.2,99.3,99.34,179443,0.0,1.0
2016-05-03,98.25,101.16,98.08,99.49,169124,98.25,101.16,98.08,99.49,169124,0.0,1.0
2016-05-04,98.46,99.53,96.9,97.52,218526,98.46,99.53,96.9,97.52,218526,0.0,1.0
2016-05-05,98.49,100.27,98.31,98.58,274705,98.49,100.27,98.31,98.58,274705,0.0,1.0
2016-05-06,101.34,101.7,97.732,97.93,295907,101.34,101.7,97.732,97.93,295907,0.0,1.0
2016-05-09,100.89,102.2,100.83,101.07,223669,100.89,102.2,100.83,101.07,223669,0.0,1.0
2016-05-10,101.56,102.04,100.44,101.0,143702,101.56,102.04,100.44,101.0,143702,0.0,1.0
2016-05-11,98.9,101.3999,98.86,101.09,143783,98.9,101.3999,98.86,101.09,143783,0.0,1.0
2016-05-12,98.03,100.41,97.11,99.25,143614,98.03,100.41,97.11,99.25,143614,0.0,1.0
2016-05-13,96.77,97.81,96.42,97.46,149775,96.77,97.81,96.42,97.46,149775,0.0,1.0
2016-05-16,96.5,98.18,95.7903,96.73,199613,96.5,98.18,95.7903,96.73,199613,0.0,1.0
2016-05-17,93.91,96.32,93.63,96.32,192464,93.91,96.32,93.63,96.32,192464,0.0,1.0
2016-05-18,93.72,94.96,91.38,93.29,264444,93.72,94.96,91.38,93.29,264444,0.0,1.0
2016-05-19,94.61,94.92,92.97,93.34,158012,94.61,94.92,92.97,93.34,158012,0.0,1.0
2016-05-20,95.25,97.0,93.73,95.21,125494,95.25,97.0,93.73,95.21,125494,0.0,1.0
2016-05-23,95.03,95.51,94.11,95.01,131054,95.03,95.51,94.11,95.01,131054,0.0,1.0
2016-05-24,97.2,97.44,94.25,95.66,149109,97.2,97.44,94.25,95.66,149109,0.0,1.0
2016-05-25,97.81,98.465,96.53,97.59,153009,97.81,98.465,96.53,97.59,153009,0.0,1.0
2016-05-26,98.2,98.26,97.0,97.96,141339,98.2,98.26,97.0,97.96,141339,0.0,1.0
2016-05-27,98.67,99.66,97.53,98.5,156222,98.67,99.66,97.53,98.5,156222,0.0,1.0
2016-05-31,102.83,102.83,98.51,99.62,4396096,102.83,102.83,98.51,99.62,4396096,0.0,1.0
2016-06-01,103.46,103.9489,101.3,101.54,416294,103.46,103.9489,101.3,101.54,416294,0.0,1.0
2016-06-02,104.75,104.96,102.18,103.37,450138,104.75,104.96,102.18,103.37,450138,0.0,1.0
2016-06-03,103.88,104.98,103.39,104.49,372179,103.88,104.98,103.39,104.49,372179,0.0,1.0
2016-06-06,103.73,104.46,103.2,103.69,293950,103.73,104.46,103.2,103.69,293950,0.0,1.0
2016-06-07,105.11,106.18,103.02,103.62,357996,105.11,106.18,103.02,103.62,357996,0.0,1.0
2016-06-08,105.59,105.91,104.57,105.28,175191,105.59,105.91,104.57,105.28,175191,0.0,1.0
2016-06-09,105.3,106.17,104.36,105.24,114755,105.3,106.17,104.36,105.24,114755,0.0,1.0
2016-06-10,103.99,105.04,103.75,104.66,137992,103.99,105.04,103.75,104.66,137992,0.0,1.0
2016-06-13,101.49,103.83,101.46,103.79,215417,101.49,103.83,101.46,103.79,215417,0.0,1.0
2016-06-14,101.66,102.04,100.93,101.46,151889,101.66,102.04,100.93,101.46,151889,0.0,1.0
2016-06-15,102.46,103.46,101.54,102.24,163762,102.46,103.46,101.54,102.24,163762,0.0,1.0
2016-06-16,102.7,102.74,101.4,101.83,129926,102.7,102.74,101.4,101.83,129926,0.0,1.0
2016-06-17,101.71,102.96,101.664,102.74,344157,101.71,102.96,101.664,102.74,344157,0.0,1.0
2016-06-20,102.46,103.03,101.39,102.86,166187,102.46,103.03,101.39,102.86,166187,0.0,1.0
2016-06-21,101.73,102.8,100.895,102.63,129253,101.73,102.8,100.895,102.63,129253,0.0,1.0
2016-06-22,101.89,102.7499,101.6053,102.06,96296,101.89,102.7499,101.6053,102.06,96296,0.0,1.0
2016-06-23,102.87,103.62,100.825,102.33,137758,102.87,103.62,100.825,102.33,137758,0.0,1.0
2016-06-24,98.73,99.8899,96.97,98.82,813793,98.73,99.8899,96.97,98.82,813793,0.0,1.0
2016-06-27,97.23,97.92,95.88,97.92,262410,97.23,97.92,95.88,97.92,262410,0.0,1.0
2016-06-28,98.49,98.91,97.67,97.85,188983,98.49,98.91,97.67,97.85,188983,0.0,1.0
2016-06-29,100.79,101.46,99.62,99.62,226980,100.79,101.46,99.62,99.62,226980,0.0,1.0
2016-06-30,102.84,102.93,99.86,100.94,201472,102.84,102.93,99.86,100.94,201472,0.0,1.0
2016-07-01,103.06,104.09,102.71,102.84,132136,103.06,104.09,102.71,102.84,132136,0.0,1.0
2016-07-05,101.63,104.9899,100.9475,102.75,107897,101.63,104.9899,100.9475,102.75,107897,0.0,1.0
2016-07-06,103.14,103.7099,101.24,101.24,152658,103.14,103.7099,101.24,101.24,152658,0.0,1.0
2016-07-07,102.69,103.4099,101.27,102.95,211460,102.69,103.4099,101.27,102.95,211460,0.0,1.0
2016-07-08,99.27,100.9999,98.02,100.12,492344,99.27,100.9999,98.02,100.12,492344,0.0,1.0
2016-07-11,100.5,100.89,99.08,99.75,185767,100.5,100.89,99.08,99.75,185767,0.0,1.0
2016-07-12,100.62,101.56,99.43,100.33,215984,100.62,101.56,99.43,100.33,215984,0.0,1.0
2016-07-13,99.85,101.12,98.13,101.11,224028,99.85,101.12,98.13,101.11,224028,0.0,1.0
2016-07-14,100.98,101.23,99.81,100.51,280601,100.98,101.23,99.81,100.51,280601,0.0,1.0
2016-07-15,101.96,102.04,99.85,101.37,222570,101.96,102.04,99.85,101.37,222570,0.0,1.0
2016-07-18,100.88,101.975,100.7,101.71,103209,100.88,101.975,100.7,101.71,103209,0.0,1.0
2016-07-19,99.62,100.9,99.49,100.9,98821,99.62,100.9,99.49,100.9,98821,0.0,1.0
2016-07-20,100.46,100.85,99.311,100.05,103497,100.46,100.85,99.311,100.05,103497,0.0,1.0
2016-07-21,99.01,100.62,98.67,100.62,155275,99.01,100.62,98.67,100.62,155275,0.0,1.0
2016-07-22,100.08,100.27,98.27,99.2,83732,100.08,100.27,98.27,99.2,83732,0.0,1.0
2016-07-25,99.43,100.08,99.11,100.08,142185,99.43,100.08,99.11,100.08,142185,0.0,1.0
2016-07-26,101.0,101.26,99.65,99.65,165523,101.0,101.26,99.65,99.65,165523,0.0,1.0
2016-07-27,99.62,101.212,99.5,100.98,155715,99.62,101.212,99.5,100.98,155715,0.0,1.0
2016-07-28,99.65,100.9,99.41,99.48,96666,99.65,100.9,99.41,99.48,96666,0.0,1.0
2016-07-29,99.61,100.43,98.9,99.77,147353,99.61,100.43,98.9,99.77,147353,0.0,1.0
2016-08-01,99.22,99.775,98.54,99.77,110194,99.22,99.775,98.54,99.77,110194,0.0,1.0
2016-08-02,96.99,99.04,96.98,99.04,159970,96.99,99.04,96.98,99.04,159970,0.0,1.0
2016-08-03,95.55,96.98,95.3,96.87,206597,95.55,96.98,95.3,96.87,206597,0.0,1.0
2016-08-04,95.9,96.2,94.38,95.78,371101,95.9,96.2,94.38,95.78,371101,0.0,1.0
2016-08-05,96.67,96.67,95.66,96.42,162079,96.67,96.67,95.66,96.42,162079,0.0,1.0
2016-08-08,95.69,96.5,95.01,96.5,282753,95.69,96.5,95.01,96.5,282753,0.0,1.0
2016-08-09,93.54,95.53,92.77,95.53,329404,93.54,95.53,92.77,95.53,329404,0.0,1.0
2016-08-10,92.75,94.0685,91.95,93.72,197629,92.75,94.0685,91.95,93.72,197629,0.0,1.0
2016-08-11,92.41,93.28,92.24,93.28,118256,92.41,93.28,92.24,93.28,118256,0.0,1.0
2016-08-12,92.07,93.005,91.41,92.23,117217,92.07,93.005,91.41,92.23,117217,0.0,1.0
2016-08-15,92.47,92.69,92.005,92.07,149925,92.47,92.69,92.005,92.07,149925,0.0,1.0
2016-08-16,91.77,92.3899,91.49,92.37,125007,91.77,92.3899,91.49,92.37,125007,0.0,1.0
2016-08-17,90.02,91.7,89.83,91.7,196407,90.02,91.7,89.83,91.7,196407,0.0,1.0
2016-08-18,89.98,90.92,89.8,90.21,220838,89.98,90.92,89.8,90.21,220838,0.0,1.0
2016-08-19,92.21,92.73,90.54,91.4,509267,92.21,92.73,90.54,91.4,509267,0.0,1.0
2016-08-22,90.99,92.21,90.9,92.18,158666,90.99,92.21,90.9,92.18,158666,0.0,1.0
2016-08-23,91.24,91.7,90.67,91.45,130547,91.24,91.7,90.67,91.45,130547,0.0,1.0
2016-08-24,90.1,90.99,89.6,90.99,107314,90.1,90.99,89.6,90.99,107314,0.0,1.0
2016-08-25,90.94,90.99,89.66,89.91,158751,90.94,90.99,89.66,89.91,158751,0.0,1.0
2016-08-26,92.76,93.17,91.11,91.11,291342,92.76,93.17,91.11,91.11,291342,0.0,1.0
2016-08-29,91.85,93.3,91.75,93.09,139351,91.85,93.3,91.75,93.09,139351,0.0,1.0
2016-08-30,91.14,92.54,90.676,91.88,133251,91.14,92.54,90.676,91.88,133251,0.0,1.0
2016-08-31,90.34,91.55,89.77,90.83,121925,90.34,91.55,89.77,90.83,121925,0.0,1.0
2016-09-01,90.31,90.62,89.44,90.56,113911,90.31,90.62,89.44,90.56,113911,0.0,1.0
2016-09-02,91.2,91.88,90.79,90.79,224719,91.2,91.88,90.79,90.79,224719,0.0,1.0
2016-09-06,90.96,91.06,90.04,90.97,137825,90.96,91.06,90.04,90.97,137825,0.0,1.0
2016-09-07,90.7,91.49,89.96,90.92,144582,90.7,91.49,89.96,90.92,144582,0.0,1.0
2016-09-08,92.27,92.75,90.82,90.98,213561,92.27,92.75,90.82,90.98,213561,0.0,1.0
2016-09-09,88.78,91.74,88.74,91.74,201986,88.78,91.74,88.74,91.74,201986,0.0,1.0
2016-09-12,89.95,89.98,88.31,88.39,121929,89.95,89.98,88.31,88.39,121929,0.0,1.0
2016-09-13,88.73,89.8949,88.27,89.32,177621,88.73,89.8949,88.27,89.32,177621,0.0,1.0
2016-09-14,88.18,89.65,87.87,89.01,122170,88.18,89.65,87.87,89.01,122170,0.0,1.0
2016-09-15,87.18,88.88,86.19,88.0,207022,87.18,88.88,86.19,88.0,207022,0.0,1.0
2016-09-16,85.4,86.9,85.07,86.9,388334,85.4,86.9,85.07,86.9,388334,0.0,1.0
2016-09-19,85.97,86.55,85.16,85.57,145400,85.97,86.55,85.16,85.57,145400,0.0,1.0
2016-09-20,86.75,86.99,85.74,86.45,130360,86.75,86.99,85.74,86.45,130360,0.0,1.0
2016-09-21,87.91,88.0,86.43,87.09,102102,87.91,88.0,86.43,87.09,102102,0.0,1.0
2016-09-22,87.91,89.8699,87.3975,88.53,198186,87.91,89.8699,87.3975,88.53,198186,0.0,1.0
2016-09-23,87.11,88.53,87.0301,87.85,101678,87.11,88.53,87.0301,87.85,101678,0.0,1.0
2016-09-26,87.18,87.98,86.6552,86.83,213214,87.18,87.98,86.6552,86.83,213214,0.0,1.0
2016-09-27,86.47,87.72,85.535,86.83,173522,86.47,87.72,85.535,86.83,173522,0.0,1.0
2016-09-28,85.58,86.73,85.08,86.09,212172,85.58,86.73,85.08,86.09,212172,0.0,1.0
2016-09-29,84.69,85.8,84.2779,85.65,188468,84.69,85.8,84.2779,85.65,188468,0.0,1.0
2016-09-30,86.17,86.52,84.33,85.32,376817,86.17,86.52,84.33,85.32,376817,0.0,1.0
2016-10-03,86.2,86.715,85.1904,86.14,166025,86.2,86.715,85.1904,86.14,166025,0.0,1.0
2016-10-04,86.59,87.13,85.9,86.55,138944,86.59,87.13,85.9,86.55,138944,0.0,1.0
2016-10-05,86.5,87.25,86.2,86.67,289531,86.5,87.25,86.2,86.67,289531,0.0,1.0
2016-10-06,86.87,87.045,85.42,86.28,342523,86.87,87.045,85.42,86.28,342523,0.0,1.0
2016-10-07,80.69,85.41,80.21,85.26,926543,80.69,85.41,80.21,85.26,926543,0.0,1.0
2016-10-10,80.25,81.64,80.09,80.91,299235,80.25,81.64,80.09,80.91,299235,0.0,1.0
2016-10-11,80.23,80.79,79.82,79.98,259671,80.23,80.79,79.82,79.98,259671,0.0,1.0
2016-10-12,84.44,84.52,79.0052,80.26,729799,84.44,84.52,79.0052,80.26,729799,0.0,1.0
2016-10-13,83.06,84.0,82.69,84.0,401872,83.06,84.0,82.69,84.0,401872,0.0,1.0
2016-10-14,82.81,83.89,82.7,83.43,219724,82.81,83.89,82.7,83.43,219724,0.0,1.0
2016-10-17,82.35,83.1,81.4,82.55,166777,82.35,83.1,81.4,82.55,166777,0.0,1.0
2016-10-18,82.45,83.2,82.35,83.1,133766,82.45,83.2,82.35,83.1,133766,0.0,1.0
2016-10-19,81.8,83.65,81.4,82.35,253088,81.8,83.65,81.4,82.35,253088,0.0,1.0
2016-10-20,80.75,81.95,80.25,81.4,244320,80.75,81.95,80.25,81.4,244320,0.0,1.0
2016-10-21,80.9,81.0,80.05,80.4,253262,80.9,81.0,80.05,80.4,253262,0.0,1.0
2016-10-24,82.1,82.275,81.2,81.45,228035,82.1,82.275,81.2,81.45,228035,0.0,1.0
2016-10-25,81.45,82.35,81.3,82.15,268487,81.45,82.35,81.3,82.15,268487,0.0,1.0
2016-10-26,79.25,81.65,78.9,81.15,305022,79.25,81.65,78.9,81.15,305022,0.0,1.0
2016-10-27,78.15,79.7,77.7,79.7,254887,78.15,79.7,77.7,79.7,254887,0.0,1.0
2016-10-28,79.65,79.65,77.7,77.75,371129,79.65,79.65,77.7,77.75,371129,0.0,1.0
2016-10-31,81.5,81.7,79.55,80.05,272259,81.5,81.7,79.55,80.05,272259,0.0,1.0
2016-11-01,81.15,82.2,80.6,81.5,293656,81.15,82.2,80.6,81.5,293656,0.0,1.0
2016-11-02,80.75,82.3,77.5,81.2,193411,80.75,82.3,77.5,81.2,193411,0.0,1.0
2016-11-03,80.05,80.85,79.75,80.75,154660,80.05,80.85,79.75,80.75,154660,0.0,1.0
2016-11-04,79.95,81.55,79.95,80.3,132105,79.95,81.55,79.95,80.3,132105,0.0,1.0
2016-11-07,80.7,81.7,80.4,81.7,119699,80.7,81.7,80.4,81.7,119699,0.0,1.0
2016-11-08,81.1,81.75,79.055,80.3,85982,81.1,81.75,79.055,80.3,85982,0.0,1.0
2016-11-09,82.95,83.25,78.5,79.9,186202,82.95,83.25,78.5,79.9,186202,0.0,1.0
2016-11-10,82.2,84.15,82.05,83.7,256277,82.2,84.15,82.05,83.7,256277,0.0,1.0
2016-11-11,85.95,86.65,82.2,82.45,315678,85.95,86.65,82.2,82.45,315678,0.0,1.0
2016-11-14,86.6,87.25,85.925,86.65,183728,86.6,87.25,85.925,86.65,183728,0.0,1.0
2016-11-15,86.55,87.25,86.1,86.8,163207,86.55,87.25,86.1,86.8,163207,0.0,1.0
2016-11-16,86.95,87.15,85.9957,86.55,144045,86.95,87.15,85.9957,86.55,144045,0.0,1.0
2016-11-17,87.15,87.7,86.7,87.55,173361,87.15,87.7,86.7,87.55,173361,0.0,1.0
2016-11-18,87.25,87.5,86.05,87.15,212355,87.25,87.5,86.05,87.15,212355,0.0,1.0
2016-11-21,87.35,87.5,86.2,87.5,147138,87.35,87.5,86.2,87.5,147138,0.0,1.0
2016-11-22,88.2,88.25,87.4,87.5,182293,88.2,88.25,87.4,87.5,182293,0.0,1.0
2016-11-23,88.85,89.0,87.205,88.3,90269,88.85,89.0,87.205,88.3,90269,0.0,1.0
2016-11-25,89.65,89.95,88.625,89.05,104389,89.65,89.95,88.625,89.05,104389,0.0,1.0
2016-11-28,88.8,90.4,88.55,89.45,140826,88.8,90.4,88.55,89.45,140826,0.0,1.0
2016-11-29,87.85,89.35,87.75,89.1,143533,87.85,89.35,87.75,89.1,143533,0.0,1.0
2016-11-30,85.1,88.3,84.75,88.3,205467,85.1,88.3,84.75,88.3,205467,0.0,1.0
2016-12-01,84.3,86.65,83.25,84.95,224356,84.3,86.65,83.25,84.95,224356,0.0,1.0
2016-12-02,83.45,84.8,83.3,83.95,179054,83.45,84.8,83.3,83.95,179054,0.0,1.0
2016-12-05,84.3,85.05,83.75,84.05,423382,84.3,85.05,83.75,84.05,423382,0.0,1.0
2016-12-06,83.0,84.65,82.0,84.65,243391,83.0,84.65,82.0,84.65,243391,0.0,1.0
2016-12-07,80.5,81.8,79.9,81.0,359599,80.5,81.8,79.9,81.0,359599,0.0,1.0
2016-12-08,81.7,81.8,80.0,80.45,258565,81.7,81.8,80.0,80.45,258565,0.0,1.0
2016-12-09,83.9,84.05,80.705,82.0,153041,83.9,84.05,80.705,82.0,153041,0.0,1.0
2016-12-12,84.3,84.45,83.0,83.85,147220,84.3,84.45,83.0,83.85,147220,0.0,1.0
2016-12-13,84.25,85.05,83.9,84.6,379007,84.25,85.05,83.9,84.6,379007,0.0,1.0
2016-12-14,83.6,85.0,83.4,84.05,154779,83.6,85.0,83.4,84.05,154779,0.0,1.0
2016-12-15,82.75,84.15,82.3,83.85,170535,82.75,84.15,82.3,83.85,170535,0.0,1.0
2016-12-16,82.15,83.7,81.9,83.05,816401,82.15,83.7,81.9,83.05,816401,0.0,1.0
2016-12-19,82.9,83.05,82.0,82.0,268281,82.9,83.05,82.0,82.0,268281,0.0,1.0
2016-12-20,83.4,83.9,82.85,83.15,177338,83.4,83.9,82.85,83.15,177338,0.0,1.0
2016-12-21,83.7,83.95,82.95,83.45,91832,83.7,83.95,82.95,83.45,91832,0.0,1.0
2016-12-22,83.9,83.95,83.05,83.65,125683,83.9,83.95,83.05,83.65,125683,0.0,1.0
2016-12-23,84.6,84.825,83.8,83.8,92498,84.6,84.825,83.8,83.8,92498,0.0,1.0
2016-12-27,85.45,85.5,84.35,84.35,79754,85.45,85.5,84.35,84.35,79754,0.0,1.0
2016-12-28,84.9,85.7,84.35,85.45,82091,84.9,85.7,84.35,85.45,82091,0.0,1.0
2016-12-29,85.35,85.5,84.6,84.7,98277,85.35,85.5,84.6,84.7,98277,0.0,1.0
2016-12-30,84.45,85.35,84.05,85.35,118368,84.45,85.35,84.05,85.35,118368,0.0,1.0
2017-01-03,85.75,86.0,84.375,85.35,205768,85.75,86.0,84.375,85.35,205768,0.0,1.0
2017-01-04,87.65,88.05,85.95,85.95,299183,87.65,88.05,85.95,85.95,299183,0.0,1.0
2017-01-05,89.25,89.6,87.05,87.35,382914,89.25,89.6,87.05,87.35,382914,0.0,1.0
2017-01-06,96.1,96.45,89.15,90.85,813819,96.1,96.45,89.15,90.85,813819,0.0,1.0
2017-01-09,92.1,95.75,92.0,95.65,631269,92.1,95.75,92.0,95.65,631269,0.0,1.0
2017-01-10,93.4,94.1,91.8,92.0,311033,93.4,94.1,91.8,92.0,311033,0.0,1.0
2017-01-11,92.0,93.4,91.7,93.4,224765,92.0,93.4,91.7,93.4,224765,0.0,1.0
2017-01-12,92.35,92.6,90.3,92.15,203761,92.35,92.6,90.3,92.15,203761,0.0,1.0
2017-01-13,92.15,93.1,91.8,92.85,186344,92.15,93.1,91.8,92.85,186344,0.0,1.0
2017-01-17,92.8,93.45,91.4,91.85,282956,92.8,93.45,91.4,91.85,282956,0.0,1.0
2017-01-18,92.8,93.45,91.7373,93.2,158334,92.8,93.45,91.7373,93.2,158334,0.0,1.0
2017-01-19,90.65,93.1,90.575,92.9,151562,90.65,93.1,90.575,92.9,151562,0.0,1.0
2017-01-20,90.9,92.15,90.55,90.65,118954,90.9,92.15,90.55,90.65,118954,0.0,1.0
2017-01-23,90.95,91.35,90.2,90.7,219720,90.95,91.35,90.2,90.7,219720,0.0,1.0
2017-01-24,92.0,92.35,90.9,91.1,200862,92.0,92.35,90.9,91.1,200862,0.0,1.0
2017-01-25,92.95,93.5,92.3,92.3,238049,92.95,93.5,92.3,92.3,238049,0.0,1.0
2017-01-26,92.95,93.25,92.25,92.55,226182,92.95,93.25,92.25,92.55,226182,0.0,1.0
2017-01-27,92.95,93.7,92.4,92.95,253234,92.95,93.7,92.4,92.95,253234,0.0,1.0
2017-01-30,92.35,92.85,91.6,92.55,158851,92.35,92.85,91.6,92.55,158851,0.0,1.0
2017-01-31,93.3,93.6,91.9,92.25,130425,93.3,93.6,91.9,92.25,130425,0.0,1.0
2017-02-01,92.9,93.25,92.5,93.25,134000,92.9,93.25,92.5,93.25,134000,0.0,1.0
2017-02-02,93.0,93.55,90.0,93.05,240658,93.0,93.55,90.0,93.05,240658,0.0,1.0
2017-02-03,93.05,93.6,91.83,93.35,128699,93.05,93.6,91.83,93.35,128699,0.0,1.0
2017-02-06,93.55,95.0,90.4,92.85,192690,93.55,95.0,90.4,92.85,192690,0.0,1.0
2017-02-07,93.6,94.85,93.5,93.8,149021,93.6,94.85,93.5,93.8,149021,0.0,1.0
2017-02-08,94.3,94.65,93.2,93.45,113249,94.3,94.65,93.2,93.45,113249,0.0,1.0
2017-02-09,95.3,95.5,94.15,94.5,94758,95.3,95.5,94.15,94.5,94758,0.0,1.0
2017-02-10,95.7,96.1,95.0,95.55,79599,95.7,96.1,95.0,95.55,79599,0.0,1.0
2017-02-13,95.1,96.15,94.95,95.85,73204,95.1,96.15,94.95,95.85,73204,0.0,1.0
2017-02-14,96.35,96.6,94.5,94.75,155753,96.35,96.6,94.5,94.75,155753,0.0,1.0
2017-02-15,98.15,98.25,95.8,95.8,192578,98.15,98.25,95.8,95.8,192578,0.0,1.0
2017-02-16,97.55,98.45,96.75,98.45,87023,97.55,98.45,96.75,98.45,87023,0.0,1.0
2017-02-17,97.95,98.25,97.3,97.6,111354,97.95,98.25,97.3,97.6,111354,0.0,1.0
2017-02-21,99.0,99.3,98.25,98.6,97167,99.0,99.3,98.25,98.6,97167,0.0,1.0
2017-02-22,98.5,99.55,98.1,99.0,117630,98.5,99.55,98.1,99.0,117630,0.0,1.0
2017-02-23,98.4,98.85,97.8,98.5,145599,98.4,98.85,97.8,98.5,145599,0.0,1.0
2017-02-24,98.95,99.2,97.45,98.25,152848,98.95,99.2,97.45,98.25,152848,0.0,1.0
2017-02-27,99.0,99.2,98.25,98.7,118269,99.0,99.2,98.25,98.7,118269,0.0,1.0
2017-02-28,97.7,98.8,97.35,98.65,187211,97.7,98.8,97.35,98.65,187211,0.0,1.0
2017-03-01,98.45,99.25,98.15,98.6,142233,98.45,99.25,98.15,98.6,142233,0.0,1.0
2017-03-02,97.55,98.45,97.45,98.35,69971,97.55,98.45,97.45,98.35,69971,0.0,1.0
2017-03-03,96.35,98.25,96.35,97.45,95937,96.35,98.25,96.35,97.45,95937,0.0,1.0
2017-03-06,95.25,96.0,92.1,95.75,114030,95.25,96.0,92.1,95.75,114030,0.0,1.0
2017-03-07,94.2,95.2,94.15,95.0,76974,94.2,95.2,94.15,95.0,76974,0.0,1.0
2017-03-08,94.8,95.15,93.85,94.25,160908,94.8,95.15,93.85,94.25,160908,0.0,1.0
2017-03-09,95.15,95.75,94.3,94.7,129383,95.15,95.75,94.3,94.7,129383,0.0,1.0
2017-03-10,96.3,96.4,95.2,95.85,148873,96.3,96.4,95.2,95.85,148873,0.0,1.0
2017-03-13,95.6,96.5,94.9,96.15,87956,95.6,96.5,94.9,96.15,87956,0.0,1.0
2017-03-14,95.25,95.98,95.05,95.3,84564,95.25,95.98,95.05,95.3,84564,0.0,1.0
2017-03-15,96.3,96.85,94.12,95.55,127400,96.3,96.85,94.12,95.55,127400,0.0,1.0
2017-03-16,95.3,96.4,95.0,96.35,82363,95.3,96.4,95.0,96.35,82363,0.0,1.0
2017-03-17,96.7,97.1,94.8,94.9,388611,96.7,97.1,94.8,94.9,388611,0.0,1.0
2017-03-20,95.0,96.55,94.53,96.55,82387,95.0,96.55,94.53,96.55,82387,0.0,1.0
2017-03-21,93.6,95.6,93.45,95.5,101111,93.6,95.6,93.45,95.5,101111,0.0,1.0
2017-03-22,92.85,93.65,92.4,93.4,119779,92.85,93.65,92.4,93.4,119779,0.0,1.0
2017-03-23,93.55,94.25,91.55,92.75,96820,93.55,94.25,91.55,92.75,96820,0.0,1.0
2017-03-24,93.95,94.42,93.55,93.7,118740,93.95,94.42,93.55,93.7,118740,0.0,1.0
2017-03-27,93.7,93.8,92.65,92.65,118619,93.7,93.8,92.65,92.65,118619,0.0,1.0
2017-03-28,94.05,94.5,92.3,93.25,98240,94.05,94.5,92.3,93.25,98240,0.0,1.0
2017-03-29,93.7,94.3,93.5,93.7,69163,93.7,94.3,93.5,93.7,69163,0.0,1.0
2017-03-30,94.2,94.65,93.55,93.8,127737,94.2,94.65,93.55,93.8,127737,0.0,1.0
2017-03-31,94.2,94.6,93.85,94.25,129554,94.2,94.6,93.85,94.25,129554,0.0,1.0
2017-04-03,93.45,94.25,93.35,94.2,118806,93.45,94.25,93.35,94.2,118806,0.0,1.0
2017-04-04,91.95,93.43,91.6,93.35,122643,91.95,93.43,91.6,93.35,122643,0.0,1.0
2017-04-05,90.65,92.4,90.35,92.3,157764,90.65,92.4,90.35,92.3,157764,0.0,1.0
2017-04-06,90.5,91.2,90.1,90.65,155212,90.5,91.2,90.1,90.65,155212,0.0,1.0
2017-04-07,89.8,91.0,89.4,90.45,175402,89.8,91.0,89.4,90.45,175402,0.0,1.0
2017-04-10,91.65,91.65,89.69,89.9,173679,91.65,91.65,89.69,89.9,173679,0.0,1.0
2017-04-11,91.25,91.78,90.6,91.45,209333,91.25,91.78,90.6,91.45,209333,0.0,1.0
2017-04-12,90.9,91.75,90.3,91.0,92895,90.9,91.75,90.3,91.0,92895,0.0,1.0
2017-04-13,90.55,91.45,90.5,90.75,82275,90.55,91.45,90.5,90.75,82275,0.0,1.0
2017-04-17,91.1,91.15,90.55,90.75,95773,91.1,91.15,90.55,90.75,95773,0.0,1.0
2017-04-18,91.2,91.35,90.3,90.85,89925,91.2,91.35,90.3,90.85,89925,0.0,1.0
2017-04-19,93.05,93.45,90.65,91.35,175895,93.05,93.45,90.65,91.35,175895,0.0,1.0
2017-04-20,94.2,94.35,91.73,93.4,136467,94.2,94.35,91.73,93.4,136467,0.0,1.0
2017-04-21,94.65,94.9,91.85,93.85,160239,94.65,94.9,91.85,93.85,160239,0.0,1.0
2017-04-24,95.75,96.25,95.3,95.85,159598,95.75,96.25,95.3,95.85,159598,0.0,1.0
2017-04-25,96.75,97.55,95.95,96.2,144891,96.75,97.55,95.95,96.2,144891,0.0,1.0
2017-04-26,96.95,97.95,96.75,96.75,162749,96.95,97.95,96.75,96.75,162749,0.0,1.0
2017-04-27,96.5,97.45,96.35,97.0,174071,96.5,97.45,96.35,97.0,174071,0.0,1.0
2017-04-28,94.0,96.6,93.35,96.55,240705,94.0,96.6,93.35,96.55,240705,0.0,1.0
2017-05-01,94.4,94.75,93.75,94.0,88281,94.4,94.75,93.75,94.0,88281,0.0,1.0
2017-05-02,93.7,94.79,93.6,94.1,118748,93.7,94.79,93.6,94.1,118748,0.0,1.0
2017-05-03,92.15,93.65,91.9,93.4,126347,92.15,93.65,91.9,93.4,126347,0.0,1.0
2017-05-04,93.95,94.0,92.4,92.4,92626,93.95,94.0,92.4,92.4,92626,0.0,1.0
2017-05-05,94.75,94.85,93.6,94.1,91663,94.75,94.85,93.6,94.1,91663,0.0,1.0
2017-05-08,94.55,95.15,91.52,94.75,118446,94.55,95.15,91.52,94.75,118446,0.0,1.0
2017-05-09,94.9,95.15,94.0,94.85,89224,94.9,95.15,94.0,94.85,89224,0.0,1.0
2017-05-10,95.2,95.5,94.2,94.6,75293,95.2,95.5,94.2,94.6,75293,0.0,1.0
2017-05-11,93.9,95.1,93.85,94.9,85980,93.9,95.1,93.85,94.9,85980,0.0,1.0
2017-05-12,91.95,93.75,91.55,93.75,84804,91.95,93.75,91.55,93.75,84804,0.0,1.0
2017-05-15,95.55,96.65,92.6,92.7,200451,95.55,96.65,92.6,92.7,200451,0.0,1.0
2017-05-16,95.05,95.55,94.95,95.4,78054,95.05,95.55,94.95,95.4,78054,0.0,1.0
2017-05-17,92.3,94.3,92.3,94.25,114646,92.3,94.3,92.3,94.25,114646,0.0,1.0
2017-05-18,90.45,91.95,90.05,90.65,161058,90.45,91.95,90.05,90.65,161058,0.0,1.0
2017-05-19,90.25,91.0,89.7,90.3,180398,90.25,91.0,89.7,90.3,180398,0.0,1.0
2017-05-22,90.65,91.65,90.2,90.5,120244,90.65,91.65,90.2,90.5,120244,0.0,1.0
2017-05-23,90.05,90.9,90.0,90.9,133304,90.05,90.9,90.0,90.9,133304,0.0,1.0
2017-05-24,89.3,90.4,88.65,90.05,184492,89.3,90.4,88.65,90.05,184492,0.0,1.0
2017-05-25,89.9,90.4,85.5,89.5,140022,89.9,90.4,85.5,89.5,140022,0.0,1.0
2017-05-26,90.0,90.3,89.5,89.9,83669,90.0,90.3,89.5,89.9,83669,0.0,1.0
2017-05-30,90.55,90.8,88.73,89.9,115086,90.55,90.8,88.73,89.9,115086,0.0,1.0
2017-05-31,91.0,91.2,89.75,90.8,129922,91.0,91.2,89.75,90.8,129922,0.0,1.0
2017-06-01,93.4,93.4,91.15,91.3,121277,93.4,93.4,91.15,91.3,121277,0.0,1.0
2017-06-02,94.9,95.75,93.0,93.65,169767,94.9,95.75,93.0,93.65,169767,0.0,1.0
2017-06-05,94.2,95.2,93.8,95.2,70360,94.2,95.2,93.8,95.2,70360,0.0,1.0
2017-06-06,93.45,94.15,93.3,93.5,77712,93.45,94.15,93.3,93.5,77712,0.0,1.0
2017-06-07,93.85,94.1,92.23,92.23,83506,93.85,94.1,92.23,92.23,83506,0.0,1.0
2017-06-08,95.55,95.65,93.2,94.0,95562,95.55,95.65,93.2,94.0,95562,0.0,1.0
2017-06-09,95.9,96.85,95.15,95.95,140046,95.9,96.85,95.15,95.95,140046,0.0,1.0
2017-06-12,95.9,97.3,95.45,96.0,83306,95.9,97.3,95.45,96.0,83306,0.0,1.0
2017-06-13,96.0,96.3,95.3,96.25,79275,96.0,96.3,95.3,96.25,79275,0.0,1.0
2017-06-14,95.65,96.25,95.05,96.2,115266,95.65,96.25,95.05,96.2,115266,0.0,1.0
2017-06-15,93.9,95.0,93.6,94.65,157532,93.9,95.0,93.6,94.65,157532,0.0,1.0
2017-06-16,93.15,93.6,92.5,93.45,247396,93.15,93.6,92.5,93.45,247396,0.0,1.0
2017-06-19,92.05,93.7,91.8,93.5,121952,92.05,93.7,91.8,93.5,121952,0.0,1.0
2017-06-20,91.5,92.6,91.45,91.85,115713,91.5,92.6,91.45,91.85,115713,0.0,1.0
2017-06-21,91.05,93.05,90.05,91.35,112245,91.05,93.05,90.05,91.35,112245,0.0,1.0
2017-06-22,92.8,92.85,90.72,91.0,131416,92.8,92.85,90.72,91.0,131416,0.0,1.0
2017-06-23,93.8,94.1,92.9,92.9,228246,93.8,94.1,92.9,92.9,228246,0.0,1.0
2017-06-26,93.55,94.65,93.47,94.0,73965,93.55,94.65,93.47,94.0,73965,0.0,1.0
2017-06-27,93.2,94.05,93.05,93.5,66471,93.2,94.05,93.05,93.5,66471,0.0,1.0
2017-06-28,93.6,94.5,93.3,93.7,114663,93.6,94.5,93.3,93.7,114663,0.0,1.0
2017-06-29,92.65,94.1,92.4,93.75,102858,92.65,94.1,92.4,93.75,102858,0.0,1.0
2017-06-30,94.1,94.85,92.7,92.95,91835,94.1,94.85,92.7,92.95,91835,0.0,1.0
2017-07-03,93.75,94.7,93.65,94.25,44985,93.75,94.7,93.65,94.25,44985,0.0,1.0
2017-07-05,91.7,94.95,91.7,93.65,111879,91.7,94.95,91.7,93.65,111879,0.0,1.0
2017-07-06,92.05,92.6,90.05,91.05,130873,92.05,92.6,90.05,91.05,130873,0.0,1.0
2017-07-07,94.25,94.45,91.13,92.1,187453,94.25,94.45,91.13,92.1,187453,0.0,1.0
2017-07-10,94.6,98.0,94.1,98.0,241877,94.6,98.0,94.1,98.0,241877,0.0,1.0
2017-07-11,89.25,95.38,88.75,94.9,249946,89.25,95.38,88.75,94.9,249946,0.0,1.0
2017-07-12,91.0,91.2,89.45,89.65,141327,91.0,91.2,89.45,89.65,141327,0.0,1.0
2017-07-13,91.95,92.15,91.1,91.35,125558,91.95,92.15,91.1,91.35,125558,0.0,1.0
2017-07-14,93.2,93.65,90.05,91.8,126004,93.2,93.65,90.05,91.8,126004,0.0,1.0
2017-07-17,94.35,94.95,93.0,93.5,150078,94.35,94.95,93.0,93.5,150078,0.0,1.0
2017-07-18,95.4,95.85,93.95,94.25,165583,95.4,95.85,93.95,94.25,165583,0.0,1.0
2017-07-19,97.5,98.0,95.9,95.95,212133,97.5,98.0,95.9,95.95,212133,0.0,1.0
2017-07-20,98.25,98.5,97.65,98.05,133716,98.25,98.5,97.65,98.05,133716,0.0,1.0
2017-07-21,99.15,99.45,97.9,98.6,129844,99.15,99.45,97.9,98.6,129844,0.0,1.0
2017-07-24,98.25,98.65,96.81,98.65,196384,98.25,98.65,96.81,98.65,196384,0.0,1.0
2017-07-25,99.55,100.16,98.05,98.5,203006,99.55,100.16,98.05,98.5,203006,0.0,1.0
2017-07-26,99.45,100.35,99.03,99.75,217243,99.45,100.35,99.03,99.75,217243,0.0,1.0
2017-07-27,100.2,100.3,99.1,99.7,194172,100.2,100.3,99.1,99.7,194172,0.0,1.0
2017-07-28,99.9,100.65,97.1,99.5,129591,99.9,100.65,97.1,99.5,129591,0.0,1.0
2017-07-31,100.75,100.95,99.6,99.95,137294,100.75,100.95,99.6,99.95,137294,0.0,1.0
2017-08-01,100.65,101.15,98.91,101.0,146483,100.65,101.15,98.91,101.0,146483,0.0,1.0
2017-08-02,100.15,101.2,100.0,100.8,122448,100.15,101.2,100.0,100.8,122448,0.0,1.0
2017-08-03,100.2,100.9,99.6,100.15,89740,100.2,100.9,99.6,100.15,89740,0.0,1.0
2017-08-04,100.8,101.6,99.65,100.15,107633,100.8,101.6,99.65,100.15,107633,0.0,1.0
2017-08-07,100.85,101.15,100.1,100.4,61767,100.85,101.15,100.1,100.4,61767,0.0,1.0
2017-08-08,100.45,101.95,100.4,100.9,92655,100.45,101.95,100.4,100.9,92655,0.0,1.0
2017-08-09,100.25,100.8,99.85,99.85,113200,100.25,100.8,99.85,99.85,113200,0.0,1.0
2017-08-10,100.0,100.6,99.55,100.05,137714,100.0,100.6,99.55,100.05,137714,0.0,1.0
2017-08-11,100.15,101.3,99.6,100.4,117023,100.15,101.3,99.6,100.4,117023,0.0,1.0
2017-08-14,100.5,102.88,100.2,101.05,88780,100.5,102.88,100.2,101.05,88780,0.0,1.0
2017-08-15,100.1,100.55,99.9,100.55,91218,100.1,100.55,99.9,100.55,91218,0.0,1.0
2017-08-16,101.15,101.25,100.0,100.25,84977,101.15,101.25,100.0,100.25,84977,0.0,1.0
2017-08-17,99.85,101.3,97.86,100.65,141538,99.85,101.3,97.86,100.65,141538,0.0,1.0
2017-08-18,99.8,100.05,99.1,99.3,144400,99.8,100.05,99.1,99.3,144400,0.0,1.0
2017-08-21,99.45,100.3,99.3,99.65,115760,99.45,100.3,99.3,99.65,115760,0.0,1.0
2017-08-22,100.5,100.8,99.15,99.85,75513,100.5,100.8,99.15,99.85,75513,0.0,1.0
2017-08-23,98.2,99.85,98.1,99.75,120140,98.2,99.85,98.1,99.75,120140,0.0,1.0
2017-08-24,97.6,99.1,97.4,98.75,90086,97.6,99.1,97.4,98.75,90086,0.0,1.0
2017-08-25,97.15,97.9,96.8,97.45,109224,97.15,97.9,96.8,97.45,109224,0.0,1.0
2017-08-28,96.85,97.9,95.85,97.45,108611,96.85,97.9,95.85,97.45,108611,0.0,1.0
2017-08-29,88.6,95.35,88.15,95.0,544035,88.6,95.35,88.15,95.0,544035,0.0,1.0
2017-08-30,89.05,89.3,87.45,88.55,253427,89.05,89.3,87.45,88.55,253427,0.0,1.0
2017-08-31,90.3,90.45,89.05,89.05,154705,90.3,90.45,89.05,89.05,154705,0.0,1.0
2017-09-01,90.8,91.25,90.05,90.7,105957,90.8,91.25,90.05,90.7,105957,0.0,1.0
2017-09-05,90.55,91.7,89.3,91.05,139792,90.55,91.7,89.3,91.05,139792,0.0,1.0
2017-09-06,90.65,90.75,88.6,90.7,190481,90.65,90.75,88.6,90.7,190481,0.0,1.0
2017-09-07,91.7,92.4,90.1,91.05,186012,91.7,92.4,90.1,91.05,186012,0.0,1.0
2017-09-08,92.2,92.55,90.95,91.4,109052,92.2,92.55,90.95,91.4,109052,0.0,1.0
2017-09-11,93.65,94.55,92.75,93.05,120941,93.65,94.55,92.75,93.05,120941,0.0,1.0
2017-09-12,96.1,96.25,93.75,94.3,123786,96.1,96.25,93.75,94.3,123786,0.0,1.0
2017-09-13,95.55,96.45,95.35,96.2,106150,95.55,96.45,95.35,96.2,106150,0.0,1.0
2017-09-14,94.8,95.3,94.1,95.3,87848,94.8,95.3,94.1,95.3,87848,0.0,1.0
2017-09-15,95.1,95.8,94.4,95.05,222944,95.1,95.8,94.4,95.05,222944,0.0,1.0
2017-09-18,95.55,95.75,94.7,95.1,92135,95.55,95.75,94.7,95.1,92135,0.0,1.0
2017-09-19,94.0,95.98,93.75,95.75,122668,94.0,95.98,93.75,95.75,122668,0.0,1.0
2017-09-20,93.5,94.25,91.11,94.15,211608,93.5,94.25,91.11,94.15,211608,0.0,1.0
2017-09-21,93.55,94.2,93.0,93.55,53932,93.55,94.2,93.0,93.55,53932,0.0,1.0
2017-09-22,93.95,94.55,93.5,93.5,70230,93.95,94.55,93.5,93.5,70230,0.0,1.0
2017-09-25,94.25,94.5,93.6,93.6,55121,94.25,94.5,93.6,93.6,55121,0.0,1.0
2017-09-26,95.2,95.6,94.35,94.35,54442,95.2,95.6,94.35,94.35,54442,0.0,1.0
2017-09-27,96.3,96.5,94.45,95.65,111054,96.3,96.5,94.45,95.65,111054,0.0,1.0
2017-09-28,97.3,97.3,95.8,96.25,78868,97.3,97.3,95.8,96.25,78868,0.0,1.0
2017-09-29,96.9,98.2,96.55,97.35,118065,96.9,98.2,96.55,97.35,118065,0.0,1.0
2017-10-02,98.45,98.45,96.7,96.85,110413,98.45,98.45,96.7,96.85,110413,0.0,1.0
2017-10-03,98.55,98.73,97.8,98.5,105364,98.55,98.73,97.8,98.5,105364,0.0,1.0
2017-10-04,98.7,99.25,98.3,98.35,101237,98.7,99.25,98.3,98.35,101237,0.0,1.0
2017-10-05,97.1,98.7,96.9,98.7,212570,97.1,98.7,96.9,98.7,212570,0.0,1.0
2017-10-06,87.8,95.15,87.25,94.8,909613,87.8,95.15,87.25,94.8,909613,0.0,1.0
2017-10-09,88.55,89.45,86.3,88.35,313403,88.55,89.45,86.3,88.35,313403,0.0,1.0
2017-10-10,90.4,91.1,88.25,88.6,313238,90.4,91.1,88.25,88.6,313238,0.0,1.0
2017-10-11,91.2,91.65,90.0,90.0,177985,91.2,91.65,90.0,90.0,177985,0.0,1.0
2017-10-12,92.2,92.9,90.5,91.5,186627,92.2,92.9,90.5,91.5,186627,0.0,1.0
2017-10-13,94.25,95.5,91.7,92.75,287263,94.25,95.5,91.7,92.75,287263,0.0,1.0
2017-10-16,95.6,96.3,93.7,94.3,194991,95.6,96.3,93.7,94.3,194991,0.0,1.0
2017-10-17,94.85,96.3,94.8,95.65,146926,94.85,96.3,94.8,95.65,146926,0.0,1.0
2017-10-18,94.35,94.95,94.0,94.8,162704,94.35,94.95,94.0,94.8,162704,0.0,1.0
2017-10-19,93.9,94.4,93.35,93.7,107779,93.9,94.4,93.35,93.7,107779,0.0,1.0
2017-10-20,94.4,94.88,91.15,94.5,149398,94.4,94.88,91.15,94.5,149398,0.0,1.0
2017-10-23,94.2,95.0,93.6,94.8,89798,94.2,95.0,93.6,94.8,89798,0.0,1.0
2017-10-24,95.45,95.6,94.15,94.15,91407,95.45,95.6,94.15,94.15,91407,0.0,1.0
2017-10-25,96.2,96.6,95.25,95.45,106352,96.2,96.6,95.25,95.45,106352,0.0,1.0
2017-10-26,95.25,97.0,95.05,96.55,111592,95.25,97.0,95.05,96.55,111592,0.0,1.0
2017-10-27,94.5,95.5,93.9,95.1,121123,94.5,95.5,93.9,95.1,121123,0.0,1.0
2017-10-30,92.2,94.8,92.05,94.35,81294,92.2,94.8,92.05,94.35,81294,0.0,1.0
2017-10-31,92.9,93.1,91.45,92.9,109013,92.9,93.1,91.45,92.9,109013,0.0,1.0
2017-11-01,93.75,94.9,92.85,93.7,60639,93.75,94.9,92.85,93.7,60639,0.0,1.0
2017-11-02,90.3,94.35,89.98,93.4,171544,90.3,94.35,89.98,93.4,171544,0.0,1.0
2017-11-03,87.8,90.95,87.7,90.55,183649,87.8,90.95,87.7,90.55,183649,0.0,1.0
2017-11-06,88.2,89.3,87.25,87.75,205468,88.2,89.3,87.25,87.75,205468,0.0,1.0
2017-11-07,86.9,88.45,85.4,88.0,156241,86.9,88.45,85.4,88.0,156241,0.0,1.0
2017-11-08,88.3,88.5,86.45,86.45,111004,88.3,88.5,86.45,86.45,111004,0.0,1.0
2017-11-09,88.35,89.15,87.75,87.8,91822,88.35,89.15,87.75,87.8,91822,0.0,1.0
2017-11-10,87.35,88.65,87.1,88.3,129117,87.35,88.65,87.1,88.3,129117,0.0,1.0
2017-11-13,88.3,88.45,86.5,86.85,115941,88.3,88.45,86.5,86.85,115941,0.0,1.0
2017-11-14,87.9,88.4,87.2,88.2,69133,87.9,88.4,87.2,88.2,69133,0.0,1.0
2017-11-15,88.45,88.75,86.9,87.45,116715,88.45,88.75,86.9,87.45,116715,0.0,1.0
2017-11-16,90.25,91.0,87.6,88.6,156037,90.25,91.0,87.6,88.6,156037,0.0,1.0
2017-11-17,90.35,91.4,88.5,90.1,114491,90.35,91.4,88.5,90.1,114491,0.0,1.0
2017-11-20,87.25,90.4,86.8,90.3,209667,87.25,90.4,86.8,90.3,209667,0.0,1.0
2017-11-21,88.85,88.9,87.05,87.5,103894,88.85,88.9,87.05,87.5,103894,0.0,1.0
2017-11-22,88.45,89.2,87.95,88.9,77099,88.45,89.2,87.95,88.9,77099,0.0,1.0
2017-11-24,88.3,89.2,87.7,88.45,41248,88.3,89.2,87.7,88.45,41248,0.0,1.0
2017-11-27,88.0,88.9,87.85,88.15,179911,88.0,88.9,87.85,88.15,179911,0.0,1.0
2017-11-28,90.35,90.55,87.7,88.25,155599,90.35,90.55,87.7,88.25,155599,0.0,1.0
2017-11-29,92.3,93.5,87.675,90.5,162668,92.3,93.5,87.675,90.5,162668,0.0,1.0
2017-11-30,89.4,93.35,88.8,92.9,256285,89.4,93.35,88.8,92.9,256285,0.0,1.0
2017-12-01,88.9,89.925,86.75,89.4,210527,88.9,89.925,86.75,89.4,210527,0.0,1.0
2017-12-04,89.85,92.0,88.4,89.35,301179,89.85,92.0,88.4,89.35,301179,0.0,1.0
2017-12-05,88.2,90.15,88.2,90.15,114904,88.2,90.15,88.2,90.15,114904,0.0,1.0
2017-12-06,90.1,90.4,88.35,88.35,163978,90.1,90.4,88.35,88.35,163978,0.0,1.0
2017-12-07,90.6,91.0,88.25,90.15,162614,90.6,91.0,88.25,90.15,162614,0.0,1.0
2017-12-08,91.55,91.65,89.45,91.0,172341,91.55,91.65,89.45,91.0,172341,0.0,1.0
2017-12-11,91.0,92.3,90.85,91.5,135880,91.0,92.3,90.85,91.5,135880,0.0,1.0
2017-12-12,90.9,91.55,90.5,91.0,115540,90.9,91.55,90.5,91.0,115540,0.0,1.0
2017-12-13,91.15,91.85,90.85,90.9,147678,91.15,91.85,90.85,90.9,147678,0.0,1.0
2017-12-14,92.3,92.9,91.05,91.1,157575,92.3,92.9,91.05,91.1,157575,0.0,1.0
2017-12-15,94.05,94.9,92.25,92.4,339748,94.05,94.9,92.25,92.4,339748,0.0,1.0
2017-12-18,94.35,96.3,94.2,94.2,117807,94.35,96.3,94.2,94.2,117807,0.0,1.0
2017-12-19,93.3,94.95,93.15,94.4,77996,93.3,94.95,93.15,94.4,77996,0.0,1.0
2017-12-20,94.05,94.95,92.45,93.4,145287,94.05,94.95,92.45,93.4,145287,0.0,1.0
2017-12-21,97.95,99.225,90.75,94.35,208637,97.95,99.225,90.75,94.35,208637,0.0,1.0
2017-12-22,96.7,98.45,96.65,98.1,125754,96.7,98.45,96.65,98.1,125754,0.0,1.0
2017-12-26,97.05,97.7,96.45,96.65,77731,97.05,97.7,96.45,96.65,77731,0.0,1.0
2017-12-27,96.6,98.05,96.25,96.9,68960,96.6,98.05,96.25,96.9,68960,0.0,1.0
2017-12-28,96.8,97.05,96.15,96.9,99775,96.8,97.05,96.15,96.9,99775,0.0,1.0
2017-12-29,96.35,97.25,96.35,96.85,86183,96.35,97.25,96.35,96.85,86183,0.0,1.0
2018-01-02,95.95,96.8,95.7,96.5,120461,95.95,96.8,95.7,96.5,120461,0.0,1.0
2018-01-03,96.15,96.25,95.15,96.0,111877,96.15,96.25,95.15,96.0,111877,0.0,1.0
2018-01-04,96.4,96.95,95.75,96.3,102883,96.4,96.95,95.75,96.3,102883,0.0,1.0
2018-01-05,95.85,97.1,95.5,96.6,247447,95.85,97.1,95.5,96.6,247447,0.0,1.0
2018-01-08,97.45,100.55,95.4455,96.0,438662,97.45,100.55,95.4455,96.0,438662,0.0,1.0
2018-01-09,95.85,98.4,95.55,97.95,193986,95.85,98.4,95.55,97.95,193986,0.0,1.0
2018-01-10,96.1,96.3,94.65,95.65,181117,96.1,96.3,94.65,95.65,181117,0.0,1.0
2018-01-11,97.1,97.15,95.7,96.45,185779,97.1,97.15,95.7,96.45,185779,0.0,1.0
2018-01-12,97.2,98.2,96.75,97.3,104077,97.2,98.2,96.75,97.3,104077,0.0,1.0
2018-01-16,96.1,98.35,95.45,97.25,258391,96.1,98.35,95.45,97.25,258391,0.0,1.0
2018-01-17,95.35,96.55,95.15,96.55,164703,95.35,96.55,95.15,96.55,164703,0.0,1.0
2018-01-18,96.0,96.9,95.35,95.35,161177,96.0,96.9,95.35,95.35,161177,0.0,1.0
2018-01-19,96.5,97.7,95.9,96.25,167565,96.5,97.7,95.9,96.25,167565,0.0,1.0
2018-01-22,96.5,96.55,94.9,96.35,82159,96.5,96.55,94.9,96.35,82159,0.0,1.0
2018-01-23,96.4,97.05,95.55,96.5,93207,96.4,97.05,95.55,96.5,93207,0.0,1.0
2018-01-24,96.8,97.4,93.8,96.65,121579,96.8,97.4,93.8,96.65,121579,0.0,1.0
2018-01-25,96.95,97.55,96.3,96.95,88131,96.95,97.55,96.3,96.95,88131,0.0,1.0
2018-01-26,96.65,97.4,95.6,97.4,117896,96.65,97.4,95.6,97.4,117896,0.0,1.0
2018-01-29,95.05,96.0,91.65,94.8,247670,95.05,96.0,91.65,94.8,247670,0.0,1.0
2018-01-30,94.55,95.9,93.85,94.4,150287,94.55,95.9,93.85,94.4,150287,0.0,1.0
2018-01-31,93.15,95.0,93.1,94.75,146477,93.15,95.0,93.1,94.75,146477,0.0,1.0
2018-02-01,91.2,92.8,90.6,92.8,331269,91.2,92.8,90.6,92.8,331269,0.0,1.0
2018-02-02,89.2,91.3,89.05,90.95,154767,89.2,91.3,89.05,90.95,154767,0.0,1.0
2018-02-05,86.9,89.7,86.8,88.35,206974,86.9,89.7,86.8,88.35,206974,0.0,1.0
2018-02-06,88.95,89.8,83.6,85.75,265678,88.95,89.8,83.6,85.75,265678,0.0,1.0
2018-02-07,89.65,90.25,88.6,88.75,190123,89.65,90.25,88.6,88.75,190123,0.0,1.0
2018-02-08,89.2,90.2,88.95,89.55,204140,89.2,90.2,88.95,89.55,204140,0.0,1.0
2018-02-09,90.35,91.0,88.7,89.9,182663,90.35,91.0,88.7,89.9,182663,0.0,1.0
2018-02-12,91.95,92.45,89.65,90.4,171761,91.95,92.45,89.65,90.4,171761,0.0,1.0
2018-02-13,90.85,91.75,89.15,91.35,184198,90.85,91.75,89.15,91.35,184198,0.0,1.0
2018-02-14,93.15,93.65,88.6702,90.4,145665,93.15,93.65,88.6702,90.4,145665,0.0,1.0
2018-02-15,92.6,93.75,92.1,93.75,92147,92.6,93.75,92.1,93.75,92147,0.0,1.0
2018-02-16,92.1,92.85,91.925,92.15,76934,92.1,92.85,91.925,92.15,76934,0.0,1.0
2018-02-20,91.05,92.35,91.0,91.8,82758,91.05,92.35,91.0,91.8,82758,0.0,1.0
2018-02-21,91.95,92.75,91.3,91.3,81878,91.95,92.75,91.3,91.3,81878,0.0,1.0
2018-02-22,91.5,93.15,91.45,92.3,117008,91.5,93.15,91.45,92.3,117008,0.0,1.0
2018-02-23,91.7,92.6224,91.25,92.0,70100,91.7,92.6224,91.25,92.0,70100,0.0,1.0
2018-02-26,91.2,92.0,90.7,92.0,107436,91.2,92.0,90.7,92.0,107436,0.0,1.0
2018-02-27,92.05,92.6,91.15,91.3,104972,92.05,92.6,91.15,91.3,104972,0.0,1.0
2018-02-28,90.05,92.25,90.0,92.0,113165,90.05,92.25,90.0,92.0,113165,0.0,1.0
2018-03-01,89.1,90.375,88.8,89.95,133340,89.1,90.375,88.8,89.95,133340,0.0,1.0
2018-03-02,86.45,87.6,84.3,87.6,238943,86.45,87.6,84.3,87.6,238943,0.0,1.0
2018-03-05,85.5,87.4,85.35,86.15,201560,85.5,87.4,85.35,86.15,201560,0.0,1.0
2018-03-06,86.2,86.45,84.65,85.75,227261,86.2,86.45,84.65,85.75,227261,0.0,1.0
2018-03-07,87.15,88.6,85.85,85.85,170409,87.15,88.6,85.85,85.85,170409,0.0,1.0
2018-03-08,86.8,87.628,86.2,87.35,84501,86.8,87.628,86.2,87.35,84501,0.0,1.0
2018-03-09,88.15,88.3,86.25,87.35,131375,88.15,88.3,86.25,87.35,131375,0.0,1.0
2018-03-12,88.65,89.2,88.0,88.0,131700,88.65,89.2,88.0,88.0,131700,0.0,1.0
2018-03-13,88.2,88.8,87.625,88.5,101413,88.2,88.8,87.625,88.5,101413,0.0,1.0
2018-03-14,87.65,88.6,86.955,88.3,68923,87.65,88.6,86.955,88.3,68923,0.0,1.0
2018-03-15,86.4,88.0,86.15,87.8,78050,86.4,88.0,86.15,87.8,78050,0.0,1.0
2018-03-16,87.75,88.15,86.4,86.4,193749,87.75,88.15,86.4,86.4,193749,0.0,1.0
2018-03-19,86.8,87.7,86.45,87.7,121759,86.8,87.7,86.45,87.7,121759,0.0,1.0
2018-03-20,86.25,87.1,85.95,86.85,125266,86.25,87.1,85.95,86.85,125266,0.0,1.0
2018-03-21,85.05,86.3,85.05,86.25,114203,85.05,86.3,85.05,86.25,114203,0.0,1.0
2018-03-22,83.35,85.2,83.3,84.65,95129,83.35,85.2,83.3,84.65,95129,0.0,1.0
2018-03-23,81.8,83.6,81.65,83.55,153739,81.8,83.6,81.65,83.55,153739,0.0,1.0
2018-03-26,82.15,83.0,81.1,82.75,160338,82.15,83.0,81.1,82.75,160338,0.0,1.0
2018-03-27,81.8,83.15,81.65,82.6,180088,81.8,83.15,81.65,82.6,180088,0.0,1.0
2018-03-28,84.05,84.3,81.75,81.75,213188,84.05,84.3,81.75,81.75,213188,0.0,1.0
2018-03-29,87.0,88.2,86.0,88.2,264096,87.0,88.2,86.0,88.2,264096,0.0,1.0
2018-04-02,83.35,87.0,82.75,86.9,169009,83.35,87.0,82.75,86.9,169009,0.0,1.0
2018-04-03,84.75,85.25,83.45,83.65,181789,84.75,85.25,83.45,83.65,181789,0.0,1.0
2018-04-04,86.05,86.5,83.6,84.15,112565,86.05,86.5,83.6,84.15,112565,0.0,1.0
2018-04-05,86.45,87.1,85.8,86.5,123794,86.45,87.1,85.8,86.5,123794,0.0,1.0
2018-04-06,84.95,87.45,84.3,86.05,192437,84.95,87.45,84.3,86.05,192437,0.0,1.0
2018-04-09,85.2,86.65,84.15,85.5,184849,85.2,86.65,84.15,85.5,184849,0.0,1.0
2018-04-10,86.2,86.575,85.15,86.1,128833,86.2,86.575,85.15,86.1,128833,0.0,1.0
2018-04-11,85.5,86.5,85.4,85.9,137372,85.5,86.5,85.4,85.9,137372,0.0,1.0
2018-04-12,86.5,86.95,85.1,86.25,122739,86.5,86.95,85.1,86.25,122739,0.0,1.0
2018-04-13,85.55,86.85,85.25,86.85,62612,85.55,86.85,85.25,86.85,62612,0.0,1.0
2018-04-16,86.35,87.125,85.35,86.0,124084,86.35,87.125,85.35,86.0,124084,0.0,1.0
2018-04-17,87.05,87.45,86.7,86.85,128236,87.05,87.45,86.7,86.85,128236,0.0,1.0
2018-04-18,86.9,87.55,84.4,87.1,110515,86.9,87.55,84.4,87.1,110515,0.0,1.0
2018-04-19,85.3,86.7,85.05,86.7,83105,85.3,86.7,85.05,86.7,83105,0.0,1.0
2018-04-20,83.95,85.35,83.95,84.85,162838,83.95,85.35,83.95,84.85,162838,0.0,1.0
2018-04-23,84.6,85.0,83.75,84.1,83549,84.6,85.0,83.75,84.1,83549,0.0,1.0
2018-04-24,84.95,86.1,84.65,85.0,186529,84.95,86.1,84.65,85.0,186529,0.0,1.0
2018-04-25,84.9,86.2,84.6,84.9,149584,84.9,86.2,84.6,84.9,149584,0.0,1.0
2018-04-26,88.05,88.9,85.95,87.9,468643,88.05,88.9,85.95,87.9,468643,0.0,1.0
2018-04-27,89.65,91.65,87.6,88.6,360313,89.65,91.65,87.6,88.6,360313,0.0,1.0
2018-04-30,89.15,90.125,89.05,89.9,208397,89.15,90.125,89.05,89.9,208397,0.0,1.0
2018-05-01,90.0,90.35,86.35,89.0,305697,90.0,90.35,86.35,89.0,305697,0.0,1.0
2018-05-02,90.95,91.45,87.425,89.85,239718,90.95,91.45,87.425,89.85,239718,0.0,1.0
2018-05-03,88.8,92.0,88.35,90.85,332245,88.8,92.0,88.35,90.85,332245,0.0,1.0
2018-05-04,89.85,90.85,86.85,88.6,218045,89.85,90.85,86.85,88.6,218045,0.0,1.0
2018-05-07,90.55,91.2,87.45,89.3,244949,90.55,91.2,87.45,89.3,244949,0.0,1.0
2018-05-08,91.45,92.0,90.9,91.15,230150,91.45,92.0,90.9,91.15,230150,0.0,1.0
2018-05-09,91.1,92.15,88.3693,91.55,202918,91.1,92.15,88.3693,91.55,202918,0.0,1.0
2018-05-10,91.15,92.375,90.35,91.1,244299,91.15,92.375,90.35,91.1,244299,0.0,1.0
2018-05-11,91.7,92.35,88.4,91.15,181713,91.7,92.35,88.4,91.15,181713,0.0,1.0
2018-05-14,91.6,93.1,90.85,91.7,225293,91.6,93.1,90.85,91.7,225293,0.0,1.0
2018-05-15,90.8,91.9,89.75,90.8,173580,90.8,91.9,89.75,90.8,173580,0.0,1.0
2018-05-16,91.5,92.15,90.95,91.1,93519,91.5,92.15,90.95,91.1,93519,0.0,1.0
2018-05-17,92.15,92.45,91.4,91.55,128871,92.15,92.45,91.4,91.55,128871,0.0,1.0
2018-05-18,91.55,92.55,91.4,92.35,158737,91.55,92.55,91.4,92.35,158737,0.0,1.0
2018-05-21,91.8,92.2,91.4,91.8,108439,91.8,92.2,91.4,91.8,108439,0.0,1.0
2018-05-22,91.1,92.7,91.0,91.9,99220,91.1,92.7,91.0,91.9,99220,0.0,1.0
2018-05-23,91.3,92.1,90.8,91.05,127061,91.3,92.1,90.8,91.05,127061,0.0,1.0
2018-05-24,91.1,91.95,90.05,90.95,117336,91.1,91.95,90.05,90.95,117336,0.0,1.0
2018-05-25,90.75,91.65,90.45,90.7,121969,90.75,91.65,90.45,90.7,121969,0.0,1.0
2018-05-29,91.45,91.8,90.05,90.45,228478,91.45,91.8,90.05,90.45,228478,0.0,1.0
2018-05-30,92.8,93.45,90.9,91.45,203667,92.8,93.45,90.9,91.45,203667,0.0,1.0
2018-05-31,89.8,93.05,89.7,93.05,189661,89.8,93.05,89.7,93.05,189661,0.0,1.0
2018-06-01,90.45,91.0,89.65,90.65,134334,90.45,91.0,89.65,90.65,134334,0.0,1.0
2018-06-04,91.15,91.45,90.6,90.65,101349,91.15,91.45,90.6,90.65,101349,0.0,1.0
2018-06-05,93.15,93.2,91.2,91.4,86728,93.15,93.2,91.2,91.4,86728,0.0,1.0
2018-06-06,94.1,94.15,92.75,93.8,142484,94.1,94.15,92.75,93.8,142484,0.0,1.0
2018-06-07,94.3,95.5,93.75,94.45,114212,94.3,95.5,93.75,94.45,114212,0.0,1.0
2018-06-08,97.1,97.25,94.0,94.25,233442,97.1,97.25,94.0,94.25,233442,0.0,1.0
2018-06-11,98.05,98.4,96.4,96.8,135993,98.05,98.4,96.4,96.8,135993,0.0,1.0
2018-06-12,99.0,99.45,97.4,97.75,167436,99.0,99.45,97.4,97.75,167436,0.0,1.0
2018-06-13,98.9,99.35,98.55,98.75,130402,98.9,99.35,98.55,98.75,130402,0.0,1.0
2018-06-14,98.8,99.35,98.35,99.3,101185,98.8,99.35,98.35,99.3,101185,0.0,1.0
2018-06-15,97.95,99.05,97.725,98.4,264056,97.95,99.05,97.725,98.4,264056,0.0,1.0
2018-06-18,97.25,98.4,96.6,97.7,160031,97.25,98.4,96.6,97.7,160031,0.0,1.0
2018-06-19,97.1,97.4,95.925,96.65,168254,97.1,97.4,95.925,96.65,168254,0.0,1.0
2018-06-20,97.85,97.9,95.4,97.05,177874,97.85,97.9,95.4,97.05,177874,0.0,1.0
2018-06-21,95.55,97.85,95.35,97.75,140586,95.55,97.85,95.35,97.75,140586,0.0,1.0
2018-06-22,97.2,97.65,95.2,95.8,352132,97.2,97.65,95.2,95.8,352132,0.0,1.0
2018-06-25,96.35,97.7,94.45,97.4,277045,96.35,97.7,94.45,97.4,277045,0.0,1.0
2018-06-26,98.75,99.0,96.6,96.6,210002,98.75,99.0,96.6,96.6,210002,0.0,1.0
2018-06-27,97.65,98.85,97.6,98.6,167975,97.65,98.85,97.6,98.6,167975,0.0,1.0
2018-06-28,97.7,98.1,97.1,97.65,144984,97.7,98.1,97.1,97.65,144984,0.0,1.0
2018-06-29,98.45,99.15,97.55,98.15,225096,98.45,99.15,97.55,98.15,225096,0.0,1.0
2018-07-02,98.7,98.925,95.9,97.65,408704,98.7,98.925,95.9,97.65,408704,0.0,1.0
2018-07-03,99.35,100.2,98.35,99.0,151872,99.35,100.2,98.35,99.0,151872,0.0,1.0
2018-07-05,100.65,100.8,97.9,99.5,215783,100.65,100.8,97.9,99.5,215783,0.0,1.0
2018-07-06,101.95,103.2,100.1,100.1,474836,101.95,103.2,100.1,100.1,474836,0.0,1.0
2018-07-09,114.85,119.25,112.85,115.25,2176723,114.85,119.25,112.85,115.25,2176723,0.0,1.0
2018-07-10,117.1,118.15,115.71,116.5,762258,117.1,118.15,115.71,116.5,762258,0.0,1.0
2018-07-11,112.65,117.1,112.3,116.75,415602,112.65,117.1,112.3,116.75,415602,0.0,1.0
2018-07-12,113.25,113.4,110.0,112.45,416174,113.25,113.4,110.0,112.45,416174,0.0,1.0
2018-07-13,114.95,115.1,112.25,113.2,278681,114.95,115.1,112.25,113.2,278681,0.0,1.0
2018-07-16,115.9,116.35,113.833,114.9,307484,115.9,116.35,113.833,114.9,307484,0.0,1.0
2018-07-17,116.05,118.6,115.6,116.25,413576,116.05,118.6,115.6,116.25,413576,0.0,1.0
2018-07-18,115.65,116.9,115.1,116.05,226790,115.65,116.9,115.1,116.05,226790,0.0,1.0
2018-07-19,116.8,117.0,114.9,115.35,177464,116.8,117.0,114.9,115.35,177464,0.0,1.0
2018-07-20,116.5,117.55,116.25,116.45,124745,116.5,117.55,116.25,116.45,124745,0.0,1.0
2018-07-23,116.45,117.05,115.15,116.25,201650,116.45,117.05,115.15,116.25,201650,0.0,1.0
2018-07-24,114.0,116.5,113.25,116.5,228502,114.0,116.5,113.25,116.5,228502,0.0,1.0
2018-07-25,113.5,114.0,112.2,114.0,189946,113.5,114.0,112.2,114.0,189946,0.0,1.0
2018-07-26,114.0,115.1,113.75,113.75,118046,114.0,115.1,113.75,113.75,118046,0.0,1.0
2018-07-27,113.2,114.35,112.6,114.35,120410,113.2,114.35,112.6,114.35,120410,0.0,1.0
2018-07-30,112.8,114.7,112.75,113.05,96027,112.8,114.7,112.75,113.05,96027,0.0,1.0
2018-07-31,114.55,114.95,112.3,113.45,321390,114.55,114.95,112.3,113.45,321390,0.0,1.0
2018-08-01,113.3,114.95,111.95,114.65,179816,113.3,114.95,111.95,114.65,179816,0.0,1.0
2018-08-02,115.8,116.15,112.9,112.9,170206,115.8,116.15,112.9,112.9,170206,0.0,1.0
2018-08-03,115.0,116.5,114.4,115.75,189767,115.0,116.5,114.4,115.75,189767,0.0,1.0
2018-08-06,113.4,115.25,112.9,115.25,207328,113.4,115.25,112.9,115.25,207328,0.0,1.0
2018-08-07,112.9,115.25,112.6,114.0,282929,112.9,115.25,112.6,114.0,282929,0.0,1.0
2018-08-08,112.65,113.4,111.65,113.25,142128,112.65,113.4,111.65,113.25,142128,0.0,1.0
2018-08-09,112.35,113.15,112.0,112.95,147952,112.35,113.15,112.0,112.95,147952,0.0,1.0
2018-08-10,110.3,112.2,109.85,111.8,197581,110.3,112.2,109.85,111.8,197581,0.0,1.0
2018-08-13,112.25,112.25,109.4,110.5,197624,112.25,112.25,109.4,110.5,197624,0.0,1.0
2018-08-14,113.05,114.0,112.5,112.5,94330,113.05,114.0,112.5,112.5,94330,0.0,1.0
2018-08-15,113.55,113.95,111.8,112.6,141289,113.55,113.95,111.8,112.6,141289,0.0,1.0
2018-08-16,116.4,117.2,113.75,113.75,158480,116.4,117.2,113.75,113.75,158480,0.0,1.0
2018-08-17,115.5,116.75,114.92,116.45,129048,115.5,116.75,114.92,116.45,129048,0.0,1.0
2018-08-20,115.9,117.1,115.35,116.1,131237,115.9,117.1,115.35,116.1,131237,0.0,1.0
2018-08-21,117.7,118.35,115.95,116.35,103860,117.7,118.35,115.95,116.35,103860,0.0,1.0
2018-08-22,117.55,117.95,117.05,117.35,129775,117.55,117.95,117.05,117.35,129775,0.0,1.0
2018-08-23,116.5,117.25,116.4,117.25,90965,116.5,117.25,116.4,117.25,90965,0.0,1.0
2018-08-24,117.05,117.3,116.2,116.65,133549,117.05,117.3,116.2,116.65,133549,0.0,1.0
2018-08-27,117.15,117.85,116.62,117.25,83940,117.15,117.85,116.62,117.25,83940,0.0,1.0
2018-08-28,116.55,117.65,116.4,117.2,110477,116.55,117.65,116.4,117.2,110477,0.0,1.0
2018-08-29,117.475,117.55,115.955,117.4,111046,117.475,117.55,115.955,117.4,111046,0.0,1.0
2018-08-30,117.1,118.75,116.45,117.1,125909,117.1,118.75,116.45,117.1,125909,0.0,1.0
2018-08-31,118.95,119.3,116.25,116.6,175228,118.95,119.3,116.25,116.6,175228,0.0,1.0
2018-09-04,120.7,121.95,118.75,119.25,203095,120.7,121.95,118.75,119.25,203095,0.0,1.0
2018-09-05,126.45,126.525,121.05,121.5,431864,126.45,126.525,121.05,121.5,431864,0.0,1.0
2018-09-06,126.8,128.05,125.9,126.95,244061,126.8,128.05,125.9,126.95,244061,0.0,1.0
2018-09-07,126.6,127.6,124.7,126.7,198550,126.6,127.6,124.7,126.7,198550,0.0,1.0
2018-09-10,125.05,127.05,124.95,126.45,248441,125.05,127.05,124.95,126.45,248441,0.0,1.0
2018-09-11,125.1,126.25,124.85,124.85,138522,125.1,126.25,124.85,124.85,138522,0.0,1.0
2018-09-12,125.75,126.55,124.2,125.15,129995,125.75,126.55,124.2,125.15,129995,0.0,1.0
2018-09-13,126.15,127.2,124.95,126.05,155616,126.15,127.2,124.95,126.05,155616,0.0,1.0
2018-09-14,124.85,127.325,124.75,127.25,164351,124.85,127.325,124.75,127.25,164351,0.0,1.0
2018-09-17,124.05,125.75,123.35,124.95,94699,124.05,125.75,123.35,124.95,94699,0.0,1.0
2018-09-18,125.55,126.975,120.3655,124.3,165889,125.55,126.975,120.3655,124.3,165889,0.0,1.0
2018-09-19,128.5,129.45,124.65,126.0,358653,128.5,129.45,124.65,126.0,358653,0.0,1.0
2018-09-20,131.4,131.65,129.55,129.9,364550,131.4,131.65,129.55,129.9,364550,0.0,1.0
2018-09-21,130.5,132.5,130.15,131.65,355033,130.5,132.5,130.15,131.65,355033,0.0,1.0
2018-09-24,130.4,131.05,129.35,130.45,186224,130.4,131.05,129.35,130.45,186224,0.0,1.0
2018-09-25,130.55,130.9,129.3915,130.9,309648,130.55,130.9,129.3915,130.9,309648,0.0,1.0
2018-09-26,130.6,132.1,129.3,130.6,202996,130.6,132.1,129.3,130.6,202996,0.0,1.0
2018-09-27,130.05,130.8,129.4,130.75,145057,130.05,130.8,129.4,130.75,145057,0.0,1.0
2018-09-28,130.9,131.75,129.25,129.45,196774,130.9,131.75,129.25,129.45,196774,0.0,1.0
2018-10-01,128.95,134.26,128.52,131.89,175189,128.95,134.26,128.52,131.89,175189,0.0,1.0
2018-10-02,128.76,129.64,127.44,128.83,139847,128.76,129.64,127.44,128.83,139847,0.0,1.0
2018-10-03,127.12,129.4476,126.675,129.2,156398,127.12,129.4476,126.675,129.2,156398,0.0,1.0
2018-10-04,127.7,127.82,125.92,126.9,233334,127.7,127.82,125.92,126.9,233334,0.0,1.0
2018-10-05,125.26,127.8431,125.18,127.61,224056,125.26,127.8431,125.18,127.61,224056,0.0,1.0
2018-10-08,122.7,125.62,120.21,125.27,660740,122.7,125.62,120.21,125.27,660740,0.0,1.0
2018-10-09,124.27,131.5,120.76,129.64,881700,124.27,131.5,120.76,129.64,881700,0.0,1.0
2018-10-10,119.42,125.84,119.37,124.65,454295,119.42,125.84,119.37,124.65,454295,0.0,1.0
2018-10-11,117.83,120.485,115.98,119.34,372170,117.83,120.485,115.98,119.34,372170,0.0,1.0
2018-10-12,118.9,119.88,117.595,119.56,429206,118.9,119.88,117.595,119.56,429206,0.0,1.0
2018-10-15,120.09,121.11,118.955,119.04,239446,120.09,121.11,118.955,119.04,239446,0.0,1.0
2018-10-16,119.92,121.245,118.8719,120.69,254530,119.92,121.245,118.8719,120.69,254530,0.0,1.0
2018-10-17,121.01,121.44,118.3,119.26,159137,121.01,121.44,118.3,119.26,159137,0.0,1.0
2018-10-18,120.12,122.51,119.4729,120.68,229471,120.12,122.51,119.4729,120.68,229471,0.0,1.0
2018-10-19,120.51,121.74,119.89,119.89,206165,120.51,121.74,119.89,119.89,206165,0.0,1.0
2018-10-22,123.4,123.52,120.95,120.95,307508,123.4,123.52,120.95,120.95,307508,0.0,1.0
2018-10-23,122.56,123.54,119.72,119.72,361308,122.56,123.54,119.72,119.72,361308,0.0,1.0
2018-10-24,123.85,125.82,120.6726,122.55,531446,123.85,125.82,120.6726,122.55,531446,0.0,1.0
2018-10-25,124.15,125.51,123.4339,124.7,322150,124.15,125.51,123.4339,124.7,322150,0.0,1.0
2018-10-26,123.17,125.1203,120.77,122.78,275196,123.17,125.1203,120.77,122.78,275196,0.0,1.0
2018-10-29,123.7,125.7699,122.69,123.5,302540,123.7,125.7699,122.69,123.5,302540,0.0,1.0
2018-10-30,125.13,125.61,123.63,123.96,297747,125.13,125.61,123.63,123.96,297747,0.0,1.0
2018-10-31,124.12,126.17,123.35,126.17,267537,124.12,126.17,123.35,126.17,267537,0.0,1.0
2018-11-01,125.74,125.9,124.24,124.24,330627,125.74,125.9,124.24,124.24,330627,0.0,1.0
2018-11-02,128.02,129.205,125.9,125.9,321779,128.02,129.205,125.9,125.9,321779,0.0,1.0
2018-11-05,131.74,131.88,128.25,128.25,447487,131.74,131.88,128.25,128.25,447487,0.0,1.0
2018-11-06,131.12,132.28,130.17,131.74,210249,131.12,132.28,130.17,131.74,210249,0.0,1.0
2018-11-07,133.88,134.7,131.285,131.37,230770,133.88,134.7,131.285,131.37,230770,0.0,1.0
2018-11-08,134.35,134.36,131.43,133.34,96937,134.35,134.36,131.43,133.34,96937,0.0,1.0
2018-11-09,134.51,134.73,132.59,133.84,170202,134.51,134.73,132.59,133.84,170202,0.0,1.0
2018-11-12,134.95,137.31,133.54,134.9,232379,134.95,137.31,133.54,134.9,232379,0.0,1.0
2018-11-13,134.99,135.95,134.17,135.95,289860,134.99,135.95,134.17,135.95,289860,0.0,1.0
2018-11-14,135.0,136.98,134.17,135.95,192526,135.0,136.98,134.17,135.95,192526,0.0,1.0
2018-11-15,136.48,137.08,132.97,135.35,199608,136.48,137.08,132.97,135.35,199608,0.0,1.0
2018-11-16,136.95,138.39,135.7,135.72,268349,136.95,138.39,135.7,135.72,268349,0.0,1.0
2018-11-19,140.19,140.62,137.22,137.22,326451,140.19,140.62,137.22,137.22,326451,0.0,1.0
2018-11-20,137.05,140.6,136.54,138.71,255895,137.05,140.6,136.54,138.71,255895,0.0,1.0
2018-11-21,138.38,139.7,137.39,137.6,221667,138.38,139.7,137.39,137.6,221667,0.0,1.0
2018-11-23,140.31,140.98,137.12,137.84,71396,140.31,140.98,137.12,137.84,71396,0.0,1.0
2018-11-26,139.63,141.39,138.2444,140.56,137428,139.63,141.39,138.2444,140.56,137428,0.0,1.0
2018-11-27,140.87,141.19,138.13,139.35,244172,140.87,141.19,138.13,139.35,244172,0.0,1.0
2018-11-28,141.75,142.13,139.48,141.0,265520,141.75,142.13,139.48,141.0,265520,0.0,1.0
2018-11-29,143.75,144.79,141.0,141.74,188033,143.75,144.79,141.0,141.74,188033,0.0,1.0
2018-11-30,143.03,144.18,142.54,143.99,162503,143.03,144.18,142.54,143.99,162503,0.0,1.0
2018-12-03,144.99,145.38,144.23,144.36,237542,144.99,145.38,144.23,144.36,237542,0.0,1.0
2018-12-04,140.92,145.465,140.63,144.85,239744,140.92,145.465,140.63,144.85,239744,0.0,1.0
2018-12-06,139.07,139.93,135.88,139.65,259842,139.07,139.93,135.88,139.65,259842,0.0,1.0
2018-12-07,137.15,139.5,136.64,138.8,195056,137.15,139.5,136.64,138.8,195056,0.0,1.0
2018-12-10,137.12,137.97,135.37,136.8,141022,137.12,137.97,135.37,136.8,141022,0.0,1.0
2018-12-11,138.02,139.1,135.8101,138.57,235814,138.02,139.1,135.8101,138.57,235814,0.0,1.0
2018-12-12,140.58,141.84,133.52,139.3,286920,140.58,141.84,133.52,139.3,286920,0.0,1.0
2018-12-13,139.75,141.25,139.1,140.68,312759,139.75,141.25,139.1,140.68,312759,0.0,1.0
2018-12-14,138.3,142.26,137.79,139.1,355664,138.3,142.26,137.79,139.1,355664,0.0,1.0
2018-12-17,135.22,139.62,135.04,138.16,273630,135.22,139.62,135.04,138.16,273630,0.0,1.0
2018-12-18,136.49,137.73,135.69,135.69,279489,136.49,137.73,135.69,135.69,279489,0.0,1.0
2018-12-19,133.18,137.6585,132.69,136.52,178001,133.18,137.6585,132.69,136.52,178001,0.0,1.0
2018-12-20,132.34,134.185,131.77,133.19,373652,132.34,134.185,131.77,133.19,373652,0.0,1.0
2018-12-21,127.88,134.68,127.06,132.02,598873,127.88,134.68,127.06,132.02,598873,0.0,1.0
2018-12-24,124.77,128.02,124.39,126.82,122718,124.77,128.02,124.39,126.82,122718,0.0,1.0
2018-12-26,131.6,131.88,124.07,125.21,223140,131.6,131.88,124.07,125.21,223140,0.0,1.0
2018-12-27,132.18,132.19,127.57,130.41,229849,132.18,132.19,127.57,130.41,229849,0.0,1.0
2018-12-28,131.19,135.0464,130.03,132.43,157772,131.19,135.0464,130.03,132.43,157772,0.0,1.0
2018-12-31,131.18,132.14,129.47,131.84,216908,131.18,132.14,129.47,131.84,216908,0.0,1.0
2019-01-02,130.29,131.8,129.0,130.2,217446,130.29,131.8,129.0,130.2,217446,0.0,1.0
2019-01-03,128.33,131.36,127.58,130.19,182192,128.33,131.36,127.58,130.19,182192,0.0,1.0
2019-01-04,133.95,134.98,129.49,129.54,262462,133.95,134.98,129.49,129.54,262462,0.0,1.0
2019-01-07,132.98,135.12,131.603,133.89,339440,132.98,135.12,131.603,133.89,339440,0.0,1.0
2019-01-08,115.92,126.35,113.57,123.5,1249474,115.92,126.35,113.57,123.5,1249474,0.0,1.0
2019-01-09,111.88,116.35,111.21,115.82,1106467,111.88,116.35,111.21,115.82,1106467,0.0,1.0
2019-01-10,114.24,114.7268,110.54,110.9,654955,114.24,114.7268,110.54,110.9,654955,0.0,1.0
2019-01-11,113.65,114.61,111.81,114.09,432625,113.65,114.61,111.81,114.09,432625,0.0,1.0
2019-01-14,112.26,113.43,111.865,113.08,373712,112.26,113.43,111.865,113.08,373712,0.0,1.0
2019-01-15,114.85,116.245,111.86,111.86,479454,114.85,116.245,111.86,111.86,479454,0.0,1.0
2019-01-16,114.43,115.6,112.96,115.12,340911,114.43,115.6,112.96,115.12,340911,0.0,1.0
2019-01-17,115.39,116.53,114.19,114.19,263257,115.39,116.53,114.19,114.19,263257,0.0,1.0
2019-01-18,114.69,116.16,114.48,115.6,239962,114.69,116.16,114.48,115.6,239962,0.0,1.0
2019-01-22,114.96,115.7684,113.755,114.2,335522,114.96,115.7684,113.755,114.2,335522,0.0,1.0
2019-01-23,115.87,117.09,115.23,115.54,313063,115.87,117.09,115.23,115.54,313063,0.0,1.0
2019-01-24,115.25,116.34,113.71,115.69,213023,115.25,116.34,113.71,115.69,213023,0.0,1.0
2019-01-25,115.02,116.21,113.0,115.76,223193,115.02,116.21,113.0,115.76,223193,0.0,1.0
2019-01-28,114.42,115.9873,113.31,114.36,157909,114.42,115.9873,113.31,114.36,157909,0.0,1.0
2019-01-29,115.71,116.47,113.755,114.43,203678,115.71,116.47,113.755,114.43,203678,0.0,1.0
2019-01-30,115.57,116.325,114.08,115.8,208154,115.57,116.325,114.08,115.8,208154,0.0,1.0
2019-01-31,116.04,116.7594,115.18,115.18,273975,116.04,116.7594,115.18,115.18,273975,0.0,1.0
2019-02-01,116.0,116.97,115.01,116.03,319122,116.0,116.97,115.01,116.03,319122,0.0,1.0
2019-02-04,117.27,117.37,115.2334,116.26,205660,117.27,117.37,115.2334,116.26,205660,0.0,1.0
2019-02-05,115.64,117.76,115.08,117.22,267838,115.64,117.76,115.08,117.22,267838,0.0,1.0
2019-02-06,115.87,116.5,114.6,115.59,132333,115.87,116.5,114.6,115.59,132333,0.0,1.0
2019-02-07,115.21,116.0,114.39,115.51,155028,115.21,116.0,114.39,115.51,155028,0.0,1.0
2019-02-08,114.87,115.87,114.43,114.85,167133,114.87,115.87,114.43,114.85,167133,0.0,1.0
2019-02-11,113.25,115.47,113.2,115.01,265489,113.25,115.47,113.2,115.01,265489,0.0,1.0
2019-02-12,113.7,115.3,113.3,113.62,167429,113.7,115.3,113.3,113.62,167429,0.0,1.0
2019-02-13,113.12,114.45,111.97,113.82,212067,113.12,114.45,111.97,113.82,212067,0.0,1.0
2019-02-14,114.36,115.23,112.41,113.0,270692,114.36,115.23,112.41,113.0,270692,0.0,1.0
2019-02-15,115.29,116.415,114.05,114.73,168525,115.29,116.415,114.05,114.73,168525,0.0,1.0
2019-02-19,115.44,115.99,111.6392,114.85,215457,115.44,115.99,111.6392,114.85,215457,0.0,1.0
2019-02-20,115.02,115.94,114.645,115.77,240255,115.02,115.94,114.645,115.77,240255,0.0,1.0
2019-02-21,117.04,117.1,113.93,114.76,169678,117.04,117.1,113.93,114.76,169678,0.0,1.0
2019-02-22,116.91,117.5,115.6,117.18,178884,116.91,117.5,115.6,117.18,178884,0.0,1.0
2019-02-25,114.86,118.1,112.71,117.2,508221,114.86,118.1,112.71,117.2,508221,0.0,1.0
2019-02-26,113.2,115.69,113.16,114.97,231101,113.2,115.69,113.16,114.97,231101,0.0,1.0
2019-02-27,111.95,114.47,111.93,112.89,188819,111.95,114.47,111.93,112.89,188819,0.0,1.0
2019-02-28,112.11,114.52,111.36,111.84,868040,112.11,114.52,111.36,111.84,868040,0.0,1.0
2019-03-01,111.8,113.3,111.68,112.76,286812,111.8,113.3,111.68,112.76,286812,0.0,1.0
2019-03-04,111.69,113.51,110.92,112.0,681730,111.69,113.51,110.92,112.0,681730,0.0,1.0
2019-03-05,110.85,111.83,110.14,111.68,270171,110.85,111.83,110.14,111.68,270171,0.0,1.0
2019-03-06,109.62,111.53,109.48,110.85,141248,109.62,111.53,109.48,110.85,141248,0.0,1.0
2019-03-07,109.33,110.57,109.055,109.77,137167,109.33,110.57,109.055,109.77,137167,0.0,1.0
2019-03-08,110.5,110.97,108.75,109.0,199348,110.5,110.97,108.75,109.0,199348,0.0,1.0
2019-03-11,111.97,112.77,110.31,111.0,295743,111.97,112.77,110.31,111.0,295743,0.0,1.0
2019-03-12,110.72,112.48,110.66,111.99,176544,110.72,112.48,110.66,111.99,176544,0.0,1.0
2019-03-13,112.11,112.95,110.47,111.1,242429,112.11,112.95,110.47,111.1,242429,0.0,1.0
2019-03-14,113.55,114.6,111.81,112.17,255295,113.55,114.6,111.81,112.17,255295,0.0,1.0
2019-03-15,115.32,115.43,112.93,113.75,647481,115.32,115.43,112.93,113.75,647481,0.0,1.0
2019-03-18,115.87,117.13,114.57,115.64,288377,115.87,117.13,114.57,115.64,288377,0.0,1.0
2019-03-19,113.98,115.99,113.66,115.99,210518,113.98,115.99,113.66,115.99,210518,0.0,1.0
2019-03-20,114.42,115.76,113.35,114.31,228790,114.42,115.76,113.35,114.31,228790,0.0,1.0
2019-03-21,114.87,116.42,113.96,113.96,217591,114.87,116.42,113.96,113.96,217591,0.0,1.0
2019-03-22,113.08,115.72,112.76,114.4,280554,113.08,115.72,112.76,114.4,280554,0.0,1.0
2019-03-25,113.28,114.36,112.0,112.8,155618,113.28,114.36,112.0,112.8,155618,0.0,1.0
2019-03-26,115.08,115.31,112.94,113.9,142072,115.08,115.31,112.94,113.9,142072,0.0,1.0
2019-03-27,115.89,116.285,113.98,114.86,155082,115.89,116.285,113.98,114.86,155082,0.0,1.0
2019-03-28,116.26,116.56,115.315,116.18,126677,116.26,116.56,115.315,116.18,126677,0.0,1.0
2019-03-29,115.96,116.9,112.945,116.54,277123,115.96,116.9,112.945,116.54,277123,0.0,1.0
2019-04-01,116.64,116.89,115.3,116.56,189859,116.64,116.89,115.3,116.56,189859,0.0,1.0
2019-04-02,112.0,116.7,111.97,116.7,179446,112.0,116.7,111.97,116.7,179446,0.0,1.0
2019-04-03,111.01,112.58,108.305,112.58,412367,111.01,112.58,108.305,112.58,412367,0.0,1.0
2019-04-04,112.38,112.89,111.01,111.13,177730,112.38,112.89,111.01,111.13,177730,0.0,1.0
2019-04-05,114.53,114.68,112.185,112.5,244599,114.53,114.68,112.185,112.5,244599,0.0,1.0
2019-04-08,116.0,116.3,114.14,114.14,355153,116.0,116.3,114.14,114.14,355153,0.0,1.0
2019-04-09,115.04,115.69,114.0,115.69,286727,115.04,115.69,114.0,115.69,286727,0.0,1.0
2019-04-10,118.75,119.93,115.12,115.18,573542,118.75,119.93,115.12,115.18,573542,0.0,1.0
2019-04-11,118.24,119.92,117.865,118.71,244474,118.24,119.92,117.865,118.71,244474,0.0,1.0
2019-04-12,118.37,119.37,117.82,118.63,190954,118.37,119.37,117.82,118.63,190954,0.0,1.0
2019-04-15,118.26,120.59,117.965,118.49,274546,118.26,120.59,117.965,118.49,274546,0.0,1.0
2019-04-16,116.74,118.44,116.51,118.44,130458,116.74,118.44,116.51,118.44,130458,0.0,1.0
2019-04-17,116.5,117.895,116.22,117.05,134527,116.5,117.895,116.22,117.05,134527,0.0,1.0
2019-04-18,116.5,117.67,116.4,116.77,130386,116.5,117.67,116.4,116.77,130386,0.0,1.0
2019-04-22,113.63,116.87,112.56,116.19,169982,113.63,116.87,112.56,116.19,169982,0.0,1.0
2019-04-23,116.6,116.97,113.9,113.98,216989,116.6,116.97,113.9,113.98,216989,0.0,1.0
2019-04-24,117.54,117.89,116.24,116.6,240769,117.54,117.89,116.24,116.6,240769,0.0,1.0
2019-04-25,115.36,117.99,114.625,117.04,248560,115.36,117.99,114.625,117.04,248560,0.0,1.0
2019-04-26,140.29,142.0,125.0,125.0,965157,140.29,142.0,125.0,125.0,965157,0.0,1.0
2019-04-29,144.85,145.08,139.92,141.67,697947,144.85,145.08,139.92,141.67,697947,0.0,1.0
2019-04-30,144.0,144.365,140.875,143.77,587684,144.0,144.365,140.875,143.77,587684,0.0,1.0
2019-05-01,141.02,144.14,140.01,144.14,385586,141.02,144.14,140.01,144.14,385586,0.0,1.0
2019-05-02,143.51,143.58,139.15,141.05,320836,143.51,143.58,139.15,141.05,320836,0.0,1.0
2019-05-03,144.51,145.22,141.385,143.98,166715,144.51,145.22,141.385,143.98,166715,0.0,1.0
2019-05-06,142.69,143.755,141.12,142.49,271493,142.69,143.755,141.12,142.49,271493,0.0,1.0
2019-05-07,140.5,142.26,138.59,142.26,374001,140.5,142.26,138.59,142.26,374001,0.0,1.0
2019-05-08,139.9,140.67,137.02,137.83,336159,139.9,140.67,137.02,137.83,336159,0.0,1.0
2019-05-09,139.27,140.91,137.39,139.28,213779,139.27,140.91,137.39,139.28,213779,0.0,1.0
2019-05-10,139.68,140.08,135.99,139.14,191227,139.68,140.08,135.99,139.14,191227,0.0,1.0
2019-05-13,137.29,138.05,136.39,137.78,448628,137.29,138.05,136.39,137.78,448628,0.0,1.0
2019-05-14,136.73,138.0,135.11,137.42,307100,136.73,138.0,135.11,137.42,307100,0.0,1.0
2019-05-15,136.82,136.9,134.35,136.14,207769,136.82,136.9,134.35,136.14,207769,0.0,1.0
2019-05-16,137.2,138.11,136.735,136.74,148249,137.2,138.11,136.735,136.74,148249,0.0,1.0
2019-05-17,137.25,139.295,136.14,136.63,200161,137.25,139.295,136.14,136.63,200161,0.0,1.0
2019-05-20,137.72,139.78,136.71,137.82,210136,137.72,139.78,136.71,137.82,210136,0.0,1.0
2019-05-21,136.96,138.07,134.94,137.92,420156,136.96,138.07,134.94,137.92,420156,0.0,1.0
2019-05-22,138.57,139.07,136.545,136.86,137787,138.57,139.07,136.545,136.86,137787,0.0,1.0
2019-05-23,137.78,138.14,135.21,137.23,408628,137.78,138.14,135.21,137.23,408628,0.0,1.0
2019-05-24,134.06,139.03,133.87,138.39,147664,134.06,139.03,133.87,138.39,147664,0.0,1.0
2019-05-28,135.0,137.05,134.2,134.2,380940,135.0,137.05,134.2,134.2,380940,0.0,1.0
2019-05-29,134.94,136.28,132.866,135.0,214466,134.94,136.28,132.866,135.0,214466,0.0,1.0
2019-05-30,137.42,137.43,134.72,135.14,202679,137.42,137.43,134.72,135.14,202679,0.0,1.0
2019-05-31,133.61,139.73,132.52,135.77,417664,133.61,139.73,132.52,135.77,417664,0.0,1.0
2019-06-03,134.21,135.32,132.5,133.62,202467,134.21,135.32,132.5,133.62,202467,0.0,1.0
2019-06-04,133.33,135.25,132.74,135.19,241989,133.33,135.25,132.74,135.19,241989,0.0,1.0
2019-06-05,133.66,136.8,133.21,133.48,131726,133.66,136.8,133.21,133.48,131726,0.0,1.0
2019-06-06,132.45,134.8291,130.955,133.71,145117,132.45,134.8291,130.955,133.71,145117,0.0,1.0
2019-06-07,130.86,132.75,129.8816,132.75,166517,130.86,132.75,129.8816,132.75,166517,0.0,1.0
2019-06-10,133.84,133.91,130.61,131.13,202974,133.84,133.91,130.61,131.13,202974,0.0,1.0
2019-06-11,134.12,135.7,133.19,134.27,161281,134.12,135.7,133.19,134.27,161281,0.0,1.0
2019-06-12,136.12,137.02,133.33,134.04,206764,136.12,137.02,133.33,134.04,206764,0.0,1.0
2019-06-13,136.47,137.18,134.75,136.76,121710,136.47,137.18,134.75,136.76,121710,0.0,1.0
2019-06-14,136.74,137.83,135.39,136.84,135965,136.74,137.83,135.39,136.84,135965,0.0,1.0
2019-06-17,136.3,138.01,135.54,137.0,130111,136.3,138.01,135.54,137.0,130111,0.0,1.0
2019-06-18,138.29,139.26,136.2,137.23,184160,138.29,139.26,136.2,137.23,184160,0.0,1.0
2019-06-19,136.32,138.3,135.55,138.3,208184,136.32,138.3,135.55,138.3,208184,0.0,1.0
2019-06-20,137.57,140.22,136.22,136.94,234115,137.57,140.22,136.22,136.94,234115,0.0,1.0
2019-06-21,136.75,138.8,135.15,137.17,378925,136.75,138.8,135.15,137.17,378925,0.0,1.0
2019-06-24,135.42,137.25,134.93,136.4,198756,135.42,137.25,134.93,136.4,198756,0.0,1.0
2019-06-25,132.85,135.95,132.51,135.22,216238,132.85,135.95,132.51,135.22,216238,0.0,1.0
2019-06-26,131.33,133.9,130.97,132.98,183094,131.33,133.9,130.97,132.98,183094,0.0,1.0
2019-06-27,131.7,132.075,130.685,131.7,222855,131.7,132.075,130.685,131.7,222855,0.0,1.0
2019-06-28,130.59,132.6198,130.365,131.95,1170134,130.59,132.6198,130.365,131.95,1170134,0.0,1.0
2019-07-01,133.86,134.43,131.41,131.41,209658,133.86,134.43,131.41,131.41,209658,0.0,1.0
2019-07-02,132.98,133.92,131.6755,133.02,177346,132.98,133.92,131.6755,133.02,177346,0.0,1.0
2019-07-03,134.17,134.99,132.08,133.4,122918,134.17,134.99,132.08,133.4,122918,0.0,1.0
2019-07-05,132.2,134.17,130.64,133.12,137447,132.2,134.17,130.64,133.12,137447,0.0,1.0
2019-07-08,132.55,133.45,131.43,132.2,158525,132.55,133.45,131.43,132.2,158525,0.0,1.0
2019-07-09,131.67,132.88,128.57,131.54,480683,131.67,132.88,128.57,131.54,480683,0.0,1.0
2019-07-10,146.31,151.12,143.02,144.96,1154113,146.31,151.12,143.02,144.96,1154113,0.0,1.0
2019-07-11,144.59,147.22,142.49,146.94,576541,144.59,147.22,142.49,146.94,576541,0.0,1.0
2019-07-12,147.28,147.76,143.83,145.07,331499,147.28,147.76,143.83,145.07,331499,0.0,1.0
2019-07-15,148.59,148.9525,146.68,147.32,279215,148.59,148.9525,146.68,147.32,279215,0.0,1.0
2019-07-16,148.69,149.93,148.5082,148.59,213011,148.69,149.93,148.5082,148.59,213011,0.0,1.0
2019-07-17,148.75,149.51,147.31,148.33,170813,148.75,149.51,147.31,148.33,170813,0.0,1.0
2019-07-18,150.86,151.545,147.1043,148.6,199496,150.86,151.545,147.1043,148.6,199496,0.0,1.0
2019-07-19,147.97,151.73,147.67,150.32,168719,147.97,151.73,147.67,150.32,168719,0.0,1.0
2019-07-22,146.28,148.32,145.52,148.32,219730,146.28,148.32,145.52,148.32,219730,0.0,1.0
2019-07-23,147.36,147.45,144.42,147.09,260410,147.36,147.45,144.42,147.09,260410,0.0,1.0
2019-07-24,148.33,148.5,145.23,146.79,199032,148.33,148.5,145.23,146.79,199032,0.0,1.0
2019-07-25,149.63,150.64,147.82,147.89,201007,149.63,150.64,147.82,147.89,201007,0.0,1.0
2019-07-26,152.0,152.06,147.305,149.73,278837,152.0,152.06,147.305,149.73,278837,0.0,1.0
2019-07-29,152.62,153.54,150.79,152.18,202294,152.62,153.54,150.79,152.18,202294,0.0,1.0
2019-07-30,150.54,153.8,149.34,152.26,175639,150.54,153.8,149.34,152.26,175639,0.0,1.0
2019-07-31,148.28,152.42,147.43,150.53,150101,148.28,152.42,147.43,150.53,150101,0.0,1.0
2019-08-01,145.55,152.38,145.25,148.23,301412,145.55,152.38,145.25,148.23,301412,0.0,1.0
2019-08-02,145.94,146.53,144.19,145.54,165642,145.94,146.53,144.19,145.54,165642,0.0,1.0
2019-08-05,144.87,146.49,142.21,144.2,216743,144.87,146.49,142.21,144.2,216743,0.0,1.0
2019-08-06,148.46,148.92,144.33,144.75,256707,148.46,148.92,144.33,144.75,256707,0.0,1.0
2019-08-07,146.33,148.81,146.18,148.0,234448,146.33,148.81,146.18,148.0,234448,0.0,1.0
2019-08-08,148.34,149.14,145.83,147.09,170002,148.34,149.14,145.83,147.09,170002,0.0,1.0
2019-08-09,147.18,149.145,146.6,148.29,142698,147.18,149.145,146.6,148.29,142698,0.0,1.0
2019-08-12,146.1,148.12,145.08,146.94,172811,146.1,148.12,145.08,146.94,172811,0.0,1.0
2019-08-13,149.85,151.95,146.1,146.1,147876,149.85,151.95,146.1,146.1,147876,0.0,1.0
2019-08-14,146.2,149.16,142.0455,147.98,209780,146.2,149.16,142.0455,147.98,209780,0.0,1.0
2019-08-15,147.33,147.7,145.565,146.76,129614,147.33,147.7,145.565,146.76,129614,0.0,1.0
2019-08-16,148.05,148.82,147.18,148.11,90706,148.05,148.82,147.18,148.11,90706,0.0,1.0
2019-08-19,151.96,152.89,149.6601,150.49,190082,151.96,152.89,149.6601,150.49,190082,0.0,1.0
2019-08-20,152.57,152.96,150.8,151.42,150400,152.57,152.96,150.8,151.42,150400,0.0,1.0
2019-08-21,152.34,153.93,151.695,153.36,187052,152.34,153.93,151.695,153.36,187052,0.0,1.0
2019-08-22,151.79,153.79,151.17,152.42,161656,151.79,153.79,151.17,152.42,161656,0.0,1.0
2019-08-23,146.3,152.0,145.86,149.7,246264,146.3,152.0,145.86,149.7,246264,0.0,1.0
2019-08-26,149.38,149.83,146.15,147.09,133050,149.38,149.83,146.15,147.09,133050,0.0,1.0
2019-08-27,147.45,150.979,147.27,150.13,132839,147.45,150.979,147.27,150.13,132839,0.0,1.0
2019-08-28,147.33,148.19,146.14,146.82,173465,147.33,148.19,146.14,146.82,173465,0.0,1.0
2019-08-29,151.18,151.305,147.755,148.64,187156,151.18,151.305,147.755,148.64,187156,0.0,1.0
2019-08-30,153.51,153.67,150.89,151.66,140987,153.51,153.67,150.89,151.66,140987,0.0,1.0
2019-09-03,155.13,155.79,152.69,153.31,248709,155.13,155.79,152.69,153.31,248709,0.0,1.0
2019-09-04,154.15,156.08,153.45,156.08,157216,154.15,156.08,153.45,156.08,157216,0.0,1.0
2019-09-05,151.46,156.15,151.15,155.05,170025,151.46,156.15,151.15,155.05,170025,0.0,1.0
2019-09-06,150.13,152.79,149.635,151.54,155131,150.13,152.79,149.635,151.54,155131,0.0,1.0
2019-09-09,151.0,151.23,147.2616,150.24,179810,151.0,151.23,147.2616,150.24,179810,0.0,1.0
2019-09-10,149.15,152.18,148.16,150.55,163605,149.15,152.18,148.16,150.55,163605,0.0,1.0
2019-09-11,152.4,152.9578,147.735,149.39,164664,152.4,152.9578,147.735,149.39,164664,0.0,1.0
2019-09-12,152.2,153.76,151.13,152.93,201600,152.2,153.76,151.13,152.93,201600,0.0,1.0
2019-09-13,150.36,152.97,148.63,152.69,155045,150.36,152.97,148.63,152.69,155045,0.0,1.0
2019-09-16,148.44,150.58,148.28,149.12,168086,148.44,150.58,148.28,149.12,168086,0.0,1.0
2019-09-17,150.04,150.45,147.75,148.54,116401,150.04,150.45,147.75,148.54,116401,0.0,1.0
2019-09-18,154.03,154.36,149.54,150.08,231997,154.03,154.36,149.54,150.08,231997,0.0,1.0
2019-09-19,155.0,158.18,153.9,154.43,217823,155.0,158.18,153.9,154.43,217823,0.0,1.0
2019-09-20,155.55,156.6,154.37,154.37,402544,155.55,156.6,154.37,154.37,402544,0.0,1.0
2019-09-23,157.76,158.43,155.25,155.25,235935,157.76,158.43,155.25,155.25,235935,0.0,1.0
2019-09-24,155.54,159.0,155.34,158.28,214596,155.54,159.0,155.34,158.28,214596,0.0,1.0
2019-09-25,156.48,156.95,155.25,156.39,159690,156.48,156.95,155.25,156.39,159690,0.0,1.0
2019-09-26,156.45,158.8,156.23,156.47,157549,156.45,158.8,156.23,156.47,157549,0.0,1.0
2019-09-27,155.13,157.21,154.49,157.21,151699,155.13,157.21,154.49,157.21,151699,0.0,1.0
2019-09-30,157.66,157.85,155.03,155.2,272689,157.66,157.85,155.03,155.2,272689,0.0,1.0
2019-10-01,157.51,160.39,156.77,158.63,191331,157.51,160.39,156.77,158.63,191331,0.0,1.0
2019-10-02,155.13,157.4744,153.52,156.19,192157,155.13,157.4744,153.52,156.19,192157,0.0,1.0
2019-10-03,159.11,159.13,154.385,154.78,257905,159.11,159.13,154.385,154.78,257905,0.0,1.0
2019-10-04,160.0,160.73,157.78,159.15,259463,160.0,160.73,157.78,159.15,259463,0.0,1.0
2019-10-07,159.21,162.25,158.69,161.21,353874,159.21,162.25,158.69,161.21,353874,0.0,1.0
2019-10-08,154.6,169.25,153.975,169.25,1094471,154.6,169.25,153.975,169.25,1094471,0.0,1.0
2019-10-09,149.79,156.715,148.4,154.94,512872,149.79,156.715,148.4,154.94,512872,0.0,1.0
2019-10-10,154.32,154.4,149.32,151.78,495353,154.32,154.4,149.32,151.78,495353,0.0,1.0
2019-10-11,154.86,156.37,154.13,156.08,264266,154.86,156.37,154.13,156.08,264266,0.0,1.0
2019-10-14,153.75,154.59,150.44,154.59,194211,153.75,154.59,150.44,154.59,194211,0.0,1.0
2019-10-15,154.34,156.49,152.955,154.16,249983,154.34,156.49,152.955,154.16,249983,0.0,1.0
2019-10-16,158.0,158.275,153.1,154.29,254334,158.0,158.275,153.1,154.29,254334,0.0,1.0
2019-10-17,158.88,159.3,156.1501,158.19,169540,158.88,159.3,156.1501,158.19,169540,0.0,1.0
2019-10-18,159.06,159.91,157.76,158.24,160801,159.06,159.91,157.76,158.24,160801,0.0,1.0
2019-10-21,159.77,161.5,159.43,159.8,150916,159.77,161.5,159.43,159.8,150916,0.0,1.0
2019-10-22,157.46,161.75,157.41,159.54,147089,157.46,161.75,157.41,159.54,147089,0.0,1.0
2019-10-23,156.67,158.35,156.15,157.04,101313,156.67,158.35,156.15,157.04,101313,0.0,1.0
2019-10-24,156.23,157.8969,155.03,157.15,135286,156.23,157.8969,155.03,157.15,135286,0.0,1.0
2019-10-25,154.2,157.29,153.93,156.28,84510,154.2,157.29,153.93,156.28,84510,0.0,1.0
2019-10-28,152.43,155.54,152.253,154.1,164311,152.43,155.54,152.253,154.1,164311,0.0,1.0
2019-10-29,152.12,154.72,151.57,152.37,151789,152.12,154.72,151.57,152.37,151789,0.0,1.0
2019-10-30,152.92,153.03,150.521,152.19,99057,152.92,153.03,150.521,152.19,99057,0.0,1.0
2019-10-31,149.76,152.8,149.09,152.8,174204,149.76,152.8,149.09,152.8,174204,0.0,1.0
2019-11-01,151.28,151.57,149.28,150.64,127208,151.28,151.57,149.28,150.64,127208,0.0,1.0
2019-11-04,151.57,154.41,150.93,152.15,240652,151.57,154.41,150.93,152.15,240652,0.0,1.0
2019-11-05,153.82,155.31,151.87,152.54,135184,153.82,155.31,151.87,152.54,135184,0.0,1.0
2019-11-06,155.5,155.7,153.56,153.66,107883,155.5,155.7,153.56,153.66,107883,0.0,1.0
2019-11-07,153.16,157.67,152.76,156.3,209208,153.16,157.67,152.76,156.3,209208,0.0,1.0
2019-11-08,155.28,155.28,152.43,153.02,146852,155.28,155.28,152.43,153.02,146852,0.0,1.0
2019-11-11,156.08,156.705,154.11,154.72,112142,156.08,156.705,154.11,154.72,112142,0.0,1.0
2019-11-12,155.34,156.87,155.13,155.65,92694,155.34,156.87,155.13,155.65,92694,0.0,1.0
2019-11-13,154.63,155.765,153.62,154.95,164532,154.63,155.765,153.62,154.95,164532,0.0,1.0
2019-11-14,153.83,155.91,153.51,154.35,73167,153.83,155.91,153.51,154.35,73167,0.0,1.0
2019-11-15,153.34,154.78,152.155,154.78,104126,153.34,154.78,152.155,154.78,104126,0.0,1.0
2019-11-18,155.68,156.27,153.1,153.1,88956,155.68,156.27,153.1,153.1,88956,0.0,1.0
2019-11-19,154.81,156.39,154.44,155.79,76373,154.81,156.39,154.44,155.79,76373,0.0,1.0
2019-11-20,155.0,156.24,153.98,154.54,101198,155.0,156.24,153.98,154.54,101198,0.0,1.0
2019-11-21,153.03,155.83,152.68,155.19,89317,153.03,155.83,152.68,155.19,89317,0.0,1.0
2019-11-22,155.27,155.88,152.17,153.59,63869,155.27,155.88,152.17,153.59,63869,0.0,1.0
2019-11-25,159.23,159.73,154.71,154.71,157027,159.23,159.73,154.71,154.71,157027,0.0,1.0
2019-11-26,161.77,162.18,157.705,159.24,138624,161.77,162.18,157.705,159.24,138624,0.0,1.0
2019-11-27,163.2,163.59,160.69,162.31,89564,163.2,163.59,160.69,162.31,89564,0.0,1.0
2019-11-29,161.42,163.65,161.39,162.87,43827,161.42,163.65,161.39,162.87,43827,0.0,1.0
2019-12-02,162.21,162.525,159.42,161.98,115707,162.21,162.525,159.42,161.98,115707,0.0,1.0
2019-12-03,161.37,161.88,160.51,160.74,84387,161.37,161.88,160.51,160.74,84387,0.0,1.0
2019-12-04,163.22,164.18,161.38,161.91,117393,163.22,164.18,161.38,161.91,117393,0.0,1.0
2019-12-05,162.9,163.63,161.42,163.38,113070,162.9,163.63,161.42,163.38,113070,0.0,1.0
2019-12-06,165.75,166.45,163.16,164.07,113334,165.75,166.45,163.16,164.07,113334,0.0,1.0
2019-12-09,165.7,166.17,164.32,165.27,113656,165.7,166.17,164.32,165.27,113656,0.0,1.0
2019-12-10,166.27,167.02,165.115,165.55,83933,166.27,167.02,165.115,165.55,83933,0.0,1.0
2019-12-11,167.18,167.28,166.04,166.74,100000,167.18,167.28,166.04,166.74,100000,0.0,1.0
2019-12-12,166.69,168.655,165.9543,167.39,235035,166.69,168.655,165.9543,167.39,235035,0.0,1.0
2019-12-13,166.31,167.0,164.75,167.0,101109,166.31,167.0,164.75,167.0,101109,0.0,1.0
2019-12-16,167.94,168.735,165.0,166.61,134024,167.94,168.735,165.0,166.61,134024,0.0,1.0
2019-12-17,164.29,167.04,163.42,167.04,97766,164.29,167.04,163.42,167.04,97766,0.0,1.0
2019-12-18,164.06,166.43,163.16,164.55,97384,164.06,166.43,163.16,164.55,97384,0.0,1.0
2019-12-19,172.68,172.88,161.7391,167.26,364547,172.68,172.88,161.7391,167.26,364547,0.0,1.0
2019-12-20,177.99,178.76,173.5,173.5,544040,177.99,178.76,173.5,173.5,544040,0.0,1.0
2019-12-23,178.62,179.43,177.76,178.8,147160,178.62,179.43,177.76,178.8,147160,0.0,1.0
2019-12-24,179.31,179.62,178.36,178.78,62983,179.31,179.62,178.36,178.78,62983,0.0,1.0
2019-12-26,179.78,179.99,178.56,179.68,88184,179.78,179.99,178.56,179.68,88184,0.0,1.0
2019-12-27,179.93,180.7425,178.97,180.42,84350,179.93,180.7425,178.97,180.42,84350,0.0,1.0
2019-12-30,180.13,180.54,178.76,179.42,102917,180.13,180.54,178.76,179.42,102917,0.0,1.0
2019-12-31,179.79,181.32,179.445,180.22,137401,179.79,181.32,179.445,180.22,137401,0.0,1.0
2020-01-02,183.33,183.5,177.54,180.77,213004,183.33,183.5,177.54,180.77,213004,0.0,1.0
2020-01-03,181.71,182.8001,180.58,181.57,165211,181.71,182.8001,180.58,181.57,165211,0.0,1.0
2020-01-06,182.24,182.76,180.29,180.99,136804,182.24,182.76,180.29,180.99,136804,0.0,1.0
2020-01-07,182.65,183.53,181.01,183.53,162483,182.65,183.53,181.01,183.53,162483,0.0,1.0
2020-01-08,183.07,188.29,183.07,184.12,376335,183.07,188.29,183.07,184.12,376335,0.0,1.0
2020-01-09,189.35,196.67,183.07,196.67,621935,189.35,196.67,183.07,196.67,621935,0.0,1.0
2020-01-10,189.56,189.88,186.44,189.01,208168,189.56,189.88,186.44,189.01,208168,0.0,1.0
2020-01-13,183.93,190.82,183.145,189.56,226151,183.93,190.82,183.145,189.56,226151,0.0,1.0
2020-01-14,184.52,185.61,182.98,184.3,120306,184.52,185.61,182.98,184.3,120306,0.0,1.0
2020-01-15,184.87,186.18,182.4206,184.23,136624,184.87,186.18,182.4206,184.23,136624,0.0,1.0
2020-01-16,185.32,186.47,184.485,185.84,94093,185.32,186.47,184.485,185.84,94093,0.0,1.0
2020-01-17,183.45,186.64,183.08,186.64,102265,183.45,186.64,183.08,186.64,102265,0.0,1.0
2020-01-21,183.63,184.2365,182.22,184.13,89844,183.63,184.2365,182.22,184.13,89844,0.0,1.0
2020-01-22,183.05,185.13,182.1105,183.95,114407,183.05,185.13,182.1105,183.95,114407,0.0,1.0
2020-01-23,183.45,185.44,182.07,182.38,169439,183.45,185.44,182.07,182.38,169439,0.0,1.0
2020-01-24,183.51,184.85,182.49,184.24,102542,183.51,184.85,182.49,184.24,102542,0.0,1.0
2020-01-27,185.57,187.2,181.13,181.13,146833,185.57,187.2,181.13,181.13,146833,0.0,1.0
2020-01-28,188.04,189.55,185.8281,186.72,99458,188.04,189.55,185.8281,186.72,99458,0.0,1.0
2020-01-29,188.69,189.805,187.08,188.19,113533,188.69,189.805,187.08,188.19,113533,0.0,1.0
2020-01-30,191.75,191.87,187.38,187.66,102997,191.75,191.87,187.38,187.66,102997,0.0,1.0
2020-01-31,189.05,194.23,187.41,191.88,202302,189.05,194.23,187.41,191.88,202302,0.0,1.0
2020-02-03,186.08,191.02,185.78,189.16,158420,186.08,191.02,185.78,189.16,158420,0.0,1.0
2020-02-04,190.59,191.17,185.75,188.01,139884,190.59,191.17,185.75,188.01,139884,0.0,1.0
2020-02-05,193.96,194.395,189.6914,191.88,129190,193.96,194.395,189.6914,191.88,129190,0.0,1.0
2020-02-06,195.77,198.53,193.94,196.01,133562,195.77,198.53,193.94,196.01,133562,0.0,1.0
2020-02-07,193.11,195.75,192.04,195.26,133089,193.11,195.75,192.04,195.26,133089,0.0,1.0
2020-02-10,191.93,194.68,191.79,192.94,85373,191.93,194.68,191.79,192.94,85373,0.0,1.0
2020-02-11,197.58,197.58,191.55,192.75,162431,197.58,197.58,191.55,192.75,162431,0.0,1.0
2020-02-12,194.45,198.59,194.165,198.39,131412,194.45,198.59,194.165,198.39,131412,0.0,1.0
2020-02-13,193.0,194.1,191.83,193.84,76974,193.0,194.1,191.83,193.84,76974,0.0,1.0
2020-02-14,192.37,194.5094,190.9,192.44,89054,192.37,194.5094,190.9,192.44,89054,0.0,1.0
2020-02-18,193.06,193.56,190.4698,192.1,66760,193.06,193.56,190.4698,192.1,66760,0.0,1.0
2020-02-19,194.5,196.08,193.3,193.39,73319,194.5,196.08,193.3,193.39,73319,0.0,1.0
2020-02-20,192.26,194.22,189.4,193.6,89032,192.26,194.22,189.4,193.6,89032,0.0,1.0
2020-02-21,188.63,192.57,188.13,192.57,113332,188.63,192.57,188.13,192.57,113332,0.0,1.0
2020-02-24,183.57,185.62,182.99,183.74,90640,183.57,185.62,182.99,183.74,90640,0.0,1.0
2020-02-25,176.78,184.86,175.62,183.98,122958,176.78,184.86,175.62,183.98,122958,0.0,1.0
2020-02-26,179.64,181.685,177.18,177.18,125917,179.64,181.685,177.18,177.18,125917,0.0,1.0
2020-02-27,177.34,182.39,174.63,176.92,197992,177.34,182.39,174.63,176.92,197992,0.0,1.0
2020-02-28,164.6,174.91,163.13,174.01,353749,164.6,174.91,163.13,174.01,353749,0.0,1.0
2020-03-02,171.25,172.46,164.015,165.5,216875,171.25,172.46,164.015,165.5,216875,0.0,1.0
2020-03-03,170.27,176.3,167.43,170.86,183328,170.27,176.3,167.43,170.86,183328,0.0,1.0
2020-03-04,174.96,175.71,169.18,173.1,151786,174.96,175.71,169.18,173.1,151786,0.0,1.0
2020-03-05,160.56,171.78,159.18,170.5,229837,160.56,171.78,159.18,170.5,229837,0.0,1.0
2020-03-06,153.44,157.37,150.2,155.26,290510,153.44,157.37,150.2,155.26,290510,0.0,1.0
2020-03-09,144.78,146.215,140.3,144.07,251903,144.78,146.215,140.3,144.07,251903,0.0,1.0
2020-03-10,146.5,148.89,141.815,147.83,255800,146.5,148.89,141.815,147.83,255800,0.0,1.0
2020-03-11,136.54,145.81,135.77,143.32,317760,136.54,145.81,135.77,143.32,317760,0.0,1.0
2020-03-12,119.88,126.72,118.05,126.72,493977,119.88,126.72,118.05,126.72,493977,0.0,1.0
2020-03-13,136.27,136.29,120.01,126.77,453802,136.27,136.29,120.01,126.77,453802,0.0,1.0
2020-03-16,113.87,123.99,111.36,111.36,358760,113.87,123.99,111.36,111.36,358760,0.0,1.0
2020-03-17,117.0,117.75,109.57,114.72,375331,117.0,117.75,109.57,114.72,375331,0.0,1.0
2020-03-18,108.54,111.15,104.015,109.09,268617,108.54,111.15,104.015,109.09,268617,0.0,1.0
2020-03-19,113.33,116.39,105.1,108.26,332931,113.33,116.39,105.1,108.26,332931,0.0,1.0
2020-03-20,111.6,117.81,108.61,113.58,469504,111.6,117.81,108.61,113.58,469504,0.0,1.0
2020-03-23,111.84,115.5799,105.7,112.06,412251,111.84,115.5799,105.7,112.06,412251,0.0,1.0
2020-03-24,130.63,132.1,116.83,117.35,301380,130.63,132.1,116.83,117.35,301380,0.0,1.0
2020-03-25,138.79,141.45,128.67,131.33,290645,138.79,141.45,128.67,131.33,290645,0.0,1.0
2020-03-26,145.08,146.31,137.41,140.23,182040,145.08,146.31,137.41,140.23,182040,0.0,1.0
2020-03-27,141.65,147.82,138.12,138.3,191321,141.65,147.82,138.12,138.3,191321,0.0,1.0
2020-03-30,144.39,145.1,139.25,143.42,234058,144.39,145.1,139.25,143.42,234058,0.0,1.0
2020-03-31,144.03,144.375,139.0,141.54,429797,144.03,144.375,139.0,141.54,429797,0.0,1.0
2020-04-01,127.98,139.78,126.72,137.2,314627,127.98,139.78,126.72,137.2,314627,0.0,1.0
2020-04-02,126.56,130.72,121.719,126.66,211847,126.56,130.72,121.719,126.66,211847,0.0,1.0
2020-04-03,126.78,130.5,123.08,126.41,261600,126.78,130.5,123.08,126.41,261600,0.0,1.0
2020-04-06,137.89,139.21,130.68,133.31,176378,137.89,139.21,130.68,133.31,176378,0.0,1.0
2020-04-07,136.42,146.44,133.97,144.73,290813,136.42,146.44,133.97,144.73,290813,0.0,1.0
2020-04-08,140.01,145.09,136.6779,138.14,234626,140.01,145.09,136.6779,138.14,234626,0.0,1.0
2020-04-09,142.89,146.17,140.89,142.71,268042,142.89,146.17,140.89,142.71,268042,0.0,1.0
2020-04-13,135.0,141.0963,132.02,141.09,157632,135.0,141.0963,132.02,141.09,157632,0.0,1.0
2020-04-14,139.03,139.9,136.07,137.0,159935,139.03,139.9,136.07,137.0,159935,0.0,1.0
2020-04-15,133.32,138.127,132.76,134.86,171049,133.32,138.127,132.76,134.86,171049,0.0,1.0
2020-04-16,133.22,136.32,130.59,133.71,171515,133.22,136.32,130.59,133.71,171515,0.0,1.0
2020-04-17,138.25,139.38,132.0,137.35,292306,138.25,139.38,132.0,137.35,292306,0.0,1.0
2020-04-20,137.05,137.98,134.01,135.22,175629,137.05,137.98,134.01,135.22,175629,0.0,1.0
2020-04-21,134.0,136.94,133.2,134.05,154640,134.0,136.94,133.2,134.05,154640,0.0,1.0
2020-04-22,135.03,137.44,134.23,137.44,146542,135.03,137.44,134.23,137.44,146542,0.0,1.0
2020-04-23,136.38,140.175,136.15,136.55,198132,136.38,140.175,136.15,136.55,198132,0.0,1.0
2020-04-24,143.64,144.87,137.74,138.16,161280,143.64,144.87,137.74,138.16,161280,0.0,1.0
2020-04-27,150.4,151.45,145.735,146.1,245157,150.4,151.45,145.735,146.1,245157,0.0,1.0
2020-04-28,148.36,155.71,147.06,153.85,192093,148.36,155.71,147.06,153.85,192093,0.0,1.0
2020-04-29,161.73,169.64,151.51,164.16,419302,161.73,169.64,151.51,164.16,419302,0.0,1.0
2020-04-30,164.28,165.21,158.8,158.91,367488,164.28,165.21,158.8,158.91,367488,0.0,1.0
2020-05-01,167.04,167.23,159.57,159.57,341482,167.04,167.23,159.57,159.57,341482,0.0,1.0
2020-05-04,165.68,166.7783,162.38,164.1,184211,165.68,166.7783,162.38,164.1,184211,0.0,1.0
2020-05-05,163.59,169.7,162.82,165.55,219510,163.59,169.7,162.82,165.55,219510,0.0,1.0
2020-05-06,165.66,166.37,162.94,164.06,149408,165.66,166.37,162.94,164.06,149408,0.0,1.0
2020-05-07,162.74,169.05,162.31,167.97,127849,162.74,169.05,162.31,167.97,127849,0.0,1.0
2020-05-08,167.87,168.18,163.39,165.73,107147,167.87,168.18,163.39,165.73,107147,0.0,1.0
2020-05-11,166.95,167.49,164.17,164.94,210618,166.95,167.49,164.17,164.94,210618,0.0,1.0
2020-05-12,161.87,167.76,161.62,167.52,143476,161.87,167.76,161.62,167.52,143476,0.0,1.0
2020-05-13,163.2,164.46,159.1588,160.8,165160,163.2,164.46,159.1588,160.8,165160,0.0,1.0
2020-05-14,164.18,164.33,158.97,160.21,161841,164.18,164.33,158.97,160.21,161841,0.0,1.0
2020-05-15,164.58,166.835,163.39,163.39,164791,164.58,166.835,163.39,163.39,164791,0.0,1.0
2020-05-18,170.29,171.49,168.0,168.73,155442,170.29,171.49,168.0,168.73,155442,0.0,1.0
2020-05-19,165.58,173.0325,165.39,171.27,147774,165.58,173.0325,165.39,171.27,147774,0.0,1.0
2020-05-20,167.9,170.66,166.475,168.51,118661,167.9,170.66,166.475,168.51,118661,0.0,1.0
2020-05-21,169.06,170.97,167.25,168.57,133531,169.06,170.97,167.25,168.57,133531,0.0,1.0
2020-05-22,173.05,173.07,168.828,169.7,74337,173.05,173.07,168.828,169.7,74337,0.0,1.0
2020-05-26,180.4,183.03,174.79,177.91,179263,180.4,183.03,174.79,177.91,179263,0.0,1.0
2020-05-27,184.17,185.765,179.38,182.2,168539,184.17,185.765,179.38,182.2,168539,0.0,1.0
2020-05-28,180.57,186.15,179.655,185.96,123442,180.57,186.15,179.655,185.96,123442,0.0,1.0
2020-05-29,181.92,182.71,176.7025,179.94,114478,181.92,182.71,176.7025,179.94,114478,0.0,1.0
2020-06-01,180.72,183.665,179.79,182.74,127398,180.72,183.665,179.79,182.74,127398,0.0,1.0
2020-06-02,180.5,182.98,178.96,182.15,109326,180.5,182.98,178.96,182.15,109326,0.0,1.0
2020-06-03,185.93,187.86,180.33,182.89,788608,185.93,187.86,180.33,182.89,788608,0.0,1.0
2020-06-04,181.39,188.36,180.4,185.71,99782,181.39,188.36,180.4,185.71,99782,0.0,1.0
2020-06-05,182.29,186.98,180.33,186.58,165858,182.29,186.98,180.33,186.58,165858,0.0,1.0
2020-06-08,181.51,186.51,179.15,183.83,206226,181.51,186.51,179.15,183.83,206226,0.0,1.0
2020-06-09,180.05,182.49,178.32,178.92,204578,180.05,182.49,178.32,178.92,204578,0.0,1.0
2020-06-10,184.67,186.04,179.17,180.92,183446,184.67,186.04,179.17,180.92,183446,0.0,1.0
2020-06-11,173.17,182.92,172.85,179.59,288224,173.17,182.92,172.85,179.59,288224,0.0,1.0
2020-06-12,174.52,178.115,171.0,177.76,146391,174.52,178.115,171.0,177.76,146391,0.0,1.0
2020-06-15,177.31,178.9,169.43,171.6,243552,177.31,178.9,169.43,171.6,243552,0.0,1.0
2020-06-16,185.0,185.15,179.07,182.66,511732,185.0,185.15,179.07,182.66,511732,0.0,1.0
2020-06-17,183.08,186.03,182.59,184.04,155481,183.08,186.03,182.59,184.04,155481,0.0,1.0
2020-06-18,179.75,184.54,179.42,181.64,140221,179.75,184.54,179.42,181.64,140221,0.0,1.0
2020-06-19,180.39,181.55,175.66,181.55,350957,180.39,181.55,175.66,181.55,350957,0.0,1.0
2020-06-22,179.78,180.98,177.72,179.3,162860,179.78,180.98,177.72,179.3,162860,0.0,1.0
2020-06-23,186.03,187.44,181.2,182.25,202768,186.03,187.44,181.2,182.25,202768,0.0,1.0
2020-06-24,181.17,184.205,179.04,183.35,99830,181.17,184.205,179.04,183.35,99830,0.0,1.0
2020-06-25,182.89,183.21,178.83,179.52,124197,182.89,183.21,178.83,179.52,124197,0.0,1.0
2020-06-26,179.3,183.825,178.91,182.55,271864,179.3,183.825,178.91,182.55,271864,0.0,1.0
2020-06-29,188.22,188.35,180.52,180.89,168000,188.22,188.35,180.52,180.89,168000,0.0,1.0
2020-06-30,188.56,189.75,185.86,188.58,277200,188.56,189.75,185.86,188.58,277200,0.0,1.0
2020-07-01,186.92,188.73,185.26,187.91,117000,186.92,188.73,185.26,187.91,117000,0.0,1.0
2020-07-02,185.85,189.96,185.8,189.91,101000,185.85,189.96,185.8,189.91,101000,0.0,1.0
2020-07-06,190.02,192.68,187.33,189.34,125900,190.02,192.68,187.33,189.34,125900,0.0,1.0
2020-07-07,191.1,193.5,185.96,188.56,156200,191.1,193.5,185.96,188.56,156200,0.0,1.0
2020-07-08,195.1,196.33,191.2,192.01,292500,195.1,196.33,191.2,192.01,292500,0.0,1.0
2020-07-09,204.97,209.99,192.25,208.96,684000,204.97,209.99,192.25,208.96,684000,0.0,1.0
2020-07-10,202.56,205.0,197.22,204.91,286400,202.56,205.0,197.22,204.91,286400,0.0,1.0
2020-07-13,200.23,207.61,199.97,203.97,350400,200.23,207.61,199.97,203.97,350400,0.0,1.0
2020-07-14,204.29,204.62,199.13,199.99,271200,204.29,204.62,199.13,199.99,271200,0.0,1.0
2020-07-15,195.5,209.0,194.36,207.0,302600,195.5,209.0,194.36,207.0,302600,0.0,1.0
2020-07-16,192.8,197.33,191.95,194.22,196400,192.8,197.33,191.95,194.22,196400,0.0,1.0
2020-07-17,192.06,196.84,191.29,192.65,179000,192.06,196.84,191.29,192.65,179000,0.0,1.0
2020-07-20,192.57,193.99,190.17,192.02,198402,192.57,193.99,190.17,192.02,198402,0.0,1.0
2020-07-21,190.86,193.96,190.22,193.84,162688,190.86,193.96,190.22,193.84,162688,0.0,1.0
2020-07-22,191.82,192.65,189.335,190.83,151205,191.82,192.65,189.335,190.83,151205,0.0,1.0
2020-07-23,190.23,195.89,189.57,191.27,145592,190.23,195.89,189.57,191.27,145592,0.0,1.0
2020-07-24,188.66,192.73,187.77,189.77,118523,188.66,192.73,187.77,189.77,118523,0.0,1.0
2020-07-27,190.21,192.32,189.62,189.62,114415,190.21,192.32,189.62,189.62,114415,0.0,1.0
2020-07-28,189.35,191.82,188.59,189.48,82348,189.35,191.82,188.59,189.48,82348,0.0,1.0
2020-07-29,191.64,192.66,189.09,190.23,92660,191.64,192.66,189.09,190.23,92660,0.0,1.0
2020-07-30,189.56,191.29,188.94,189.13,81011,189.56,191.29,188.94,189.13,81011,0.0,1.0
2020-07-31,188.25,190.43,185.64,190.25,120248,188.25,190.43,185.64,190.25,120248,0.0,1.0
2020-08-03,196.11,196.11,188.0,189.3,152371,196.11,196.11,188.0,189.3,152371,0.0,1.0
2020-08-04,200.21,200.29,193.96,194.43,140908,200.21,200.29,193.96,194.43,140908,0.0,1.0
2020-08-05,201.28,201.625,197.35,201.13,112827,201.28,201.625,197.35,201.13,112827,0.0,1.0
2020-08-06,201.11,203.36,200.1,201.28,77847,201.11,203.36,200.1,201.28,77847,0.0,1.0
2020-08-07,201.26,201.75,199.16,200.79,93740,201.26,201.75,199.16,200.79,93740,0.0,1.0
2020-08-10,203.5,205.24,200.67,201.65,135511,203.5,205.24,200.67,201.65,135511,0.0,1.0
2020-08-11,206.12,207.481,203.19,205.57,191447,206.12,207.481,203.19,205.57,191447,0.0,1.0
2020-08-12,208.3,211.94,207.52,207.76,149216,208.3,211.94,207.52,207.76,149216,0.0,1.0
2020-08-13,208.55,210.67,204.0207,206.46,147269,208.55,210.67,204.0207,206.46,147269,0.0,1.0
2020-08-14,209.48,210.5323,207.225,209.0,130704,209.48,210.5323,207.225,209.0,130704,0.0,1.0
2020-08-17,210.11,212.2,209.29,209.93,108217,210.11,212.2,209.29,209.93,108217,0.0,1.0
2020-08-18,211.41,213.3,209.14,210.68,137978,211.41,213.3,209.14,210.68,137978,0.0,1.0
2020-08-19,207.97,212.2,207.37,212.2,136104,207.97,212.2,207.37,212.2,136104,0.0,1.0
2020-08-20,205.48,207.915,204.66,205.46,106189,205.48,207.915,204.66,205.46,106189,0.0,1.0
2020-08-21,205.79,206.6872,204.8,205.7,99746,205.79,206.6872,204.8,205.7,99746,0.0,1.0
2020-08-24,211.84,212.085,204.7,207.78,125565,211.84,212.085,204.7,207.78,125565,0.0,1.0
2020-08-25,211.59,212.99,209.775,212.99,97295,211.59,212.99,209.775,212.99,97295,0.0,1.0
2020-08-26,210.98,212.35,210.3481,211.64,72165,210.98,212.35,210.3481,211.64,72165,0.0,1.0
2020-08-27,210.99,212.89,210.25,212.1,103096,210.99,212.89,210.25,212.1,103096,0.0,1.0
2020-08-28,208.97,211.91,208.95,211.9,116006,208.97,211.91,208.95,211.9,116006,0.0,1.0
2020-08-31,206.82,212.46,206.615,208.31,185614,206.82,212.46,206.615,208.31,185614,0.0,1.0
2020-09-01,207.98,209.72,205.6825,207.31,126598,207.98,209.72,205.6825,207.31,126598,0.0,1.0
2020-09-02,208.99,211.55,207.53,209.26,151237,208.99,211.55,207.53,209.26,151237,0.0,1.0
2020-09-03,203.44,210.045,201.79,208.3,139296,203.44,210.045,201.79,208.3,139296,0.0,1.0
2020-09-04,198.97,206.7,196.73,204.71,157811,198.97,206.7,196.73,204.71,157811,0.0,1.0
2020-09-08,193.45,199.43,192.62,196.36,175308,193.45,199.43,192.62,196.36,175308,0.0,1.0
2020-09-09,198.75,200.1,194.05,194.05,109122,198.75,200.1,194.05,194.05,109122,0.0,1.0
2020-09-10,198.15,202.6,197.76,199.51,108377,198.15,202.6,197.76,199.51,108377,0.0,1.0
2020-09-11,196.77,201.065,196.69,199.51,100414,196.77,201.065,196.69,199.51,100414,0.0,1.0
2020-09-14,198.64,199.02,195.61,198.09,70794,198.64,199.02,195.61,198.09,70794,0.0,1.0
2020-09-15,199.99,201.21,197.69,199.52,99845,199.99,201.21,197.69,199.52,99845,0.0,1.0
2020-09-16,199.83,202.845,198.9,200.28,162265,199.83,202.845,198.9,200.28,162265,0.0,1.0
2020-09-17,196.42,199.47,194.11,197.0,209871,196.42,199.47,194.11,197.0,209871,0.0,1.0
2020-09-18,194.8,199.0,193.94,197.9,449330,194.8,199.0,193.94,197.9,449330,0.0,1.0
2020-09-21,192.06,192.31,188.322,192.31,152013,192.06,192.31,188.322,192.31,152013,0.0,1.0
2020-09-22,191.46,193.88,190.32,191.89,138332,191.46,193.88,190.32,191.89,138332,0.0,1.0
2020-09-23,185.13,192.76,185.04,191.48,187373,185.13,192.76,185.04,191.48,187373,0.0,1.0
2020-09-24,188.65,190.13,182.2453,183.85,152425,188.65,190.13,182.2453,183.85,152425,0.0,1.0
2020-09-25,185.9,187.88,184.03,187.88,161468,185.9,187.88,184.03,187.88,161468,0.0,1.0
2020-09-28,197.23,197.25,187.1,187.57,176985,197.23,197.25,187.1,187.57,176985,0.0,1.0
2020-09-29,199.4,201.39,196.16,197.8,292782,199.4,201.39,196.16,197.8,292782,0.0,1.0
2020-09-30,193.52,201.41,192.08,200.03,171681,193.52,201.41,192.08,200.03,171681,0.0,1.0
2020-10-01,199.69,202.89,190.11,193.29,250099,199.69,202.89,190.11,193.29,250099,0.0,1.0
2020-10-02,199.83,201.46,193.7901,195.37,144106,199.83,201.46,193.7901,195.37,144106,0.0,1.0
2020-10-05,207.19,207.46,201.5,201.5,226241,207.19,207.46,201.5,201.5,226241,0.0,1.0
2020-10-06,203.31,209.88,202.5,209.88,236251,203.31,209.88,202.5,209.88,236251,0.0,1.0
2020-10-07,205.0,207.9,203.61,206.05,351913,205.0,207.9,203.61,206.05,351913,0.0,1.0
2020-10-08,194.5,203.3418,185.05,200.33,960600,194.5,203.3418,185.05,200.33,960600,0.0,1.0
2020-10-09,198.11,200.87,196.22,197.19,489786,198.11,200.87,196.22,197.19,489786,0.0,1.0
2020-10-12,200.83,203.33,198.11,198.11,336417,200.83,203.33,198.11,198.11,336417,0.0,1.0
2020-10-13,201.71,202.12,198.21,198.51,274735,201.71,202.12,198.21,198.51,274735,0.0,1.0
2020-10-14,200.4,203.5001,199.86,201.5,214453,200.4,203.5001,199.86,201.5,214453,0.0,1.0
2020-10-15,201.89,204.25,197.9,197.9,232037,201.89,204.25,197.9,197.9,232037,0.0,1.0
2020-10-16,193.69,202.325,193.28,201.41,271110,193.69,202.325,193.28,201.41,271110,0.0,1.0
2020-10-19,192.68,196.53,192.39,194.3,215509,192.68,196.53,192.39,194.3,215509,0.0,1.0
2020-10-20,198.5,200.05,193.49,193.49,404974,198.5,200.05,193.49,193.49,404974,0.0,1.0
2020-10-21,199.06,204.77,198.59,198.85,274956,199.06,204.77,198.59,198.85,274956,0.0,1.0
2020-10-22,201.82,204.86,197.67,199.6,263399,201.82,204.86,197.67,199.6,263399,0.0,1.0
2020-10-23,207.11,207.69,201.26,203.5,199849,207.11,207.69,201.26,203.5,199849,0.0,1.0
2020-10-26,207.62,208.98,202.115,205.14,250706,207.62,208.98,202.115,205.14,250706,0.0,1.0
2020-10-27,205.1,209.485,202.37,207.96,220885,205.1,209.485,202.37,207.96,220885,0.0,1.0
2020-10-28,200.0,202.71,197.53,201.75,212459,200.0,202.71,197.53,201.75,212459,0.0,1.0
2020-10-29,194.95,203.89,194.95,198.94,199957,194.95,203.89,194.95,198.94,199957,0.0,1.0
2020-10-30,189.6,196.0,187.84,194.55,249414,189.6,196.0,187.84,194.55,249414,0.0,1.0
2020-11-02,195.66,195.695,191.925,192.24,213960,195.66,195.695,191.925,192.24,213960,0.0,1.0
2020-11-03,203.84,204.73,197.99,198.74,159749,203.84,204.73,197.99,198.74,159749,0.0,1.0
2020-11-04,204.31,208.25,202.99,203.09,122207,204.31,208.25,202.99,203.09,122207,0.0,1.0
2020-11-05,208.18,211.65,204.17,204.17,185071,208.18,211.65,204.17,204.17,185071,0.0,1.0
2020-11-06,208.0,213.52,207.67,209.94,147124,208.0,213.52,207.67,209.94,147124,0.0,1.0
2020-11-09,187.42,217.76,186.85,215.02,423038,187.42,217.76,186.85,215.02,423038,0.0,1.0
2020-11-10,191.27,192.49,181.845,189.02,715427,191.27,192.49,181.845,189.02,715427,0.0,1.0
2020-11-11,193.17,193.32,191.0,191.65,186381,193.17,193.32,191.0,191.65,186381,0.0,1.0
2020-11-12,191.55,193.39,189.98,193.39,177425,191.55,193.39,189.98,193.39,177425,0.0,1.0
2020-11-13,195.21,196.28,192.5431,192.77,148190,195.21,196.28,192.5431,192.77,148190,0.0,1.0
2020-11-16,197.04,197.06,192.79,195.52,146032,197.04,197.06,192.79,195.52,146032,0.0,1.0
2020-11-17,199.89,202.135,194.74,197.28,180973,199.89,202.135,194.74,197.28,180973,0.0,1.0
2020-11-18,197.77,201.55,197.69,199.37,219483,197.77,201.55,197.69,199.37,219483,0.0,1.0
2020-11-19,197.23,198.51,195.4125,196.91,123589,197.23,198.51,195.4125,196.91,123589,0.0,1.0
2020-11-20,197.58,199.11,193.25,195.77,116728,197.58,199.11,193.25,195.77,116728,0.0,1.0
2020-11-23,203.21,203.85,197.84,198.12,112969,203.21,203.85,197.84,198.12,112969,0.0,1.0
2020-11-24,205.92,207.99,200.34,203.21,312659,205.92,207.99,200.34,203.21,312659,0.0,1.0
2020-11-25,207.88,209.86,205.5746,206.81,483078,207.88,209.86,205.5746,206.81,483078,0.0,1.0
2020-11-27,204.38,208.51,204.03,207.38,130888,204.38,208.51,204.03,207.38,130888,0.0,1.0
2020-11-30,201.99,206.97,201.325,205.36,210783,201.99,206.97,201.325,205.36,210783,0.0,1.0
2020-12-01,206.09,207.43,199.73,204.13,166374,206.09,207.43,199.73,204.13,166374,0.0,1.0
2020-12-02,205.64,206.8,201.48,205.33,124933,205.64,206.8,201.48,205.33,124933,0.0,1.0
2020-12-03,207.53,208.2,203.6775,204.87,173474,207.53,208.2,203.6775,204.87,173474,0.0,1.0
2020-12-04,211.57,212.49,207.545,208.62,183456,211.57,212.49,207.545,208.62,183456,0.0,1.0
2020-12-07,211.8,212.13,207.51,210.98,197205,211.8,212.13,207.51,210.98,197205,0.0,1.0
2020-12-08,214.25,218.13,211.59,211.59,234246,214.25,218.13,211.59,211.59,234246,0.0,1.0
2020-12-09,213.21,216.65,212.25,216.65,141991,213.21,216.65,212.25,216.65,141991,0.0,1.0
2020-12-10,216.11,216.52,211.08,212.94,142062,216.11,216.52,211.08,212.94,142062,0.0,1.0
2020-12-11,216.31,218.51,213.57,214.19,76574,216.31,218.51,213.57,214.19,76574,0.0,1.0
2020-12-14,214.35,223.03,213.28,218.49,216413,214.35,223.03,213.28,218.49,216413,0.0,1.0
2020-12-15,220.07,221.39,214.765,216.25,141631,220.07,221.39,214.765,216.25,141631,0.0,1.0
2020-12-16,221.26,227.41,216.28,221.68,135842,221.26,227.41,216.28,221.68,135842,0.0,1.0
2020-12-17,222.35,224.56,219.07,222.85,133761,222.35,224.56,219.07,222.85,133761,0.0,1.0
2020-12-18,220.37,223.8,219.82,223.8,436591,220.37,223.8,219.82,223.8,436591,0.0,1.0
2020-12-21,221.1,221.83,216.0,217.76,143387,221.1,221.83,216.0,217.76,143387,0.0,1.0
2020-12-22,224.93,226.66,221.215,221.85,960066,224.93,226.66,221.215,221.85,960066,0.0,1.0
2020-12-23,223.29,226.4853,222.015,225.74,130397,223.29,226.4853,222.015,225.74,130397,0.0,1.0
2020-12-24,224.83,225.33,223.02,225.14,30896,224.83,225.33,223.02,225.14,30896,0.0,1.0
2020-12-28,227.57,230.56,225.17,227.39,84242,227.57,230.56,225.17,227.39,84242,0.0,1.0
2020-12-29,223.9,228.9,222.43,228.9,96006,223.9,228.9,222.43,228.9,96006,0.0,1.0
2020-12-30,223.55,227.83,223.55,223.88,89937,223.55,227.83,223.55,223.88,89937,0.0,1.0
2020-12-31,222.19,224.13,220.26,223.48,179729,222.19,224.13,220.26,223.48,179729,0.0,1.0
2021-01-04,220.21,225.005,216.45,223.93,185066,220.21,225.005,216.45,223.93,185066,0.0,1.0
2021-01-05,219.26,222.84,218.62,220.96,170823,219.26,222.84,218.62,220.96,170823,0.0,1.0
2021-01-06,228.51,229.13,217.98,220.0,282848,228.51,229.13,217.98,220.0,282848,0.0,1.0
2021-01-07,223.51,227.0,208.74,217.51,629750,223.51,227.0,208.74,217.51,629750,0.0,1.0
2021-01-08,214.1,226.02,211.64,225.0,390184,214.1,226.02,211.64,225.0,390184,0.0,1.0
2021-01-11,211.05,215.2525,210.63,211.98,218513,211.05,215.2525,210.63,211.98,218513,0.0,1.0
2021-01-12,215.66,216.24,207.59,210.45,321725,215.66,216.24,207.59,210.45,321725,0.0,1.0
2021-01-13,219.8,223.39,215.66,215.66,272376,219.8,223.39,215.66,215.66,272376,0.0,1.0
2021-01-14,213.78,222.76,213.52,221.87,294309,213.78,222.76,213.52,221.87,294309,0.0,1.0
2021-01-15,220.82,221.34,212.0,212.69,295599,220.82,221.34,212.0,212.69,295599,0.0,1.0
2021-01-19,230.79,231.94,221.35,223.08,283244,230.79,231.94,221.35,223.08,283244,0.0,1.0
2021-01-20,230.03,233.17,227.85,232.62,245943,230.03,233.17,227.85,232.62,245943,0.0,1.0
2021-01-21,234.52,238.37,229.49,229.6,287425,234.52,238.37,229.49,229.6,287425,0.0,1.0
2021-01-22,234.81,235.46,232.68,233.34,128889,234.81,235.46,232.68,233.34,128889,0.0,1.0
2021-01-25,244.99,245.9099,234.96,235.75,214537,244.99,245.9099,234.96,235.75,214537,0.0,1.0
2021-01-26,248.18,248.88,239.57,245.54,231056,248.18,248.88,239.57,245.54,231056,0.0,1.0
2021-01-27,262.89,265.97,240.0645,244.29,651139,262.89,265.97,240.0645,244.29,651139,0.0,1.0
2021-01-28,248.57,262.88,238.65,260.17,320318,248.57,262.88,238.65,260.17,320318,0.0,1.0
2021-01-29,244.25,254.2314,242.715,250.16,444555,244.25,254.2314,242.715,250.16,444555,0.0,1.0
2021-02-01,245.26,248.26,244.13,247.96,259714,245.26,248.26,244.13,247.96,259714,0.0,1.0
2021-02-02,238.98,248.09,237.03,245.97,224492,238.98,248.09,237.03,245.97,224492,0.0,1.0
2021-02-03,233.68,241.37,232.755,238.99,199952,233.68,241.37,232.755,238.99,199952,0.0,1.0
2021-02-04,230.02,238.01,228.12,234.35,196070,230.02,238.01,228.12,234.35,196070,0.0,1.0
2021-02-05,229.39,234.5,227.02,231.48,218226,229.39,234.5,227.02,231.48,218226,0.0,1.0
2021-02-08,229.94,233.54,229.0,231.45,214113,229.94,233.54,229.0,231.45,214113,0.0,1.0
2021-02-09,230.27,234.8,227.535,231.44,230394,230.27,234.8,227.535,231.44,230394,0.0,1.0
2021-02-10,231.72,232.9899,227.289,230.25,295083,231.72,232.9899,227.289,230.25,295083,0.0,1.0
2021-02-11,227.54,233.94,226.74,233.26,128028,227.54,233.94,226.74,233.26,128028,0.0,1.0
2021-02-12,227.3,230.05,224.06,226.16,183358,227.3,230.05,224.06,226.16,183358,0.0,1.0
2021-02-16,222.4,228.124,222.38,227.65,149655,222.4,228.124,222.38,227.65,149655,0.0,1.0
2021-02-17,221.52,224.935,217.43,221.11,214613,221.52,224.935,217.43,221.11,214613,0.0,1.0
2021-02-18,225.53,226.07,218.85,220.19,146374,225.53,226.07,218.85,220.19,146374,0.0,1.0
2021-02-19,230.08,230.44,223.0,225.42,151900,230.08,230.44,223.0,225.42,151900,0.0,1.0
2021-02-22,232.74,234.37,227.08,228.83,603219,232.74,234.37,227.08,228.83,603219,0.0,1.0
2021-02-23,228.13,232.43,225.22,230.63,180848,228.13,232.43,225.22,230.63,180848,0.0,1.0
2021-02-24,229.57,229.97,223.69,228.58,150600,229.57,229.97,223.69,228.58,150600,0.0,1.0
2021-02-25,221.19,232.16,220.46,229.62,135429,221.19,232.16,220.46,229.62,135429,0.0,1.0
2021-02-26,216.8,223.16,215.335,221.43,206218,216.8,223.16,215.335,221.43,206218,0.0,1.0
2021-03-01,219.82,220.92,215.81,220.92,267896,219.82,220.92,215.81,220.92,267896,0.0,1.0
2021-03-02,216.2,220.55,215.63,218.86,186988,216.2,220.55,215.63,218.86,186988,0.0,1.0
2021-03-03,217.77,224.55,215.06,217.11,259470,217.77,224.55,215.06,217.11,259470,0.0,1.0
2021-03-04,220.52,222.97,217.01,217.85,224366,220.52,222.97,217.01,217.85,224366,0.0,1.0
2021-03-05,225.7,231.445,220.02,221.07,349282,225.7,231.445,220.02,221.07,349282,0.0,1.0
2021-03-08,233.18,234.9099,224.01,226.3,219083,233.18,234.9099,224.01,226.3,219083,0.0,1.0
2021-03-09,228.39,238.53,227.76,234.83,210108,228.39,238.53,227.76,234.83,210108,0.0,1.0
2021-03-10,229.22,231.16,226.81,229.54,135462,229.22,231.16,226.81,229.54,135462,0.0,1.0
2021-03-11,225.07,231.92,221.3906,229.39,199557,225.07,231.92,221.3906,229.39,199557,0.0,1.0
2021-03-12,227.16,227.22,222.29,225.0,115687,227.16,227.22,222.29,225.0,115687,0.0,1.0
2021-03-15,233.57,233.67,225.77,226.13,178115,233.57,233.67,225.77,226.13,178115,0.0,1.0
2021-03-16,232.54,235.41,228.8,233.57,182071,232.54,235.41,228.8,233.57,182071,0.0,1.0
2021-03-17,215.04,228.12,213.64,228.12,578970,215.04,228.12,213.64,228.12,578970,0.0,1.0
2021-03-18,207.96,214.23,206.84,214.23,410066,207.96,214.23,206.84,214.23,410066,0.0,1.0
2021-03-19,209.3,218.23,206.45,207.17,951693,209.3,218.23,206.45,207.17,951693,0.0,1.0
2021-03-22,213.37,213.76,208.35,209.89,192808,213.37,213.76,208.35,209.89,192808,0.0,1.0
2021-03-23,215.7,218.37,212.5,213.97,284866,215.7,218.37,212.5,213.97,284866,0.0,1.0
2021-03-24,206.91,217.45,206.3,216.85,205680,206.91,217.45,206.3,216.85,205680,0.0,1.0
2021-03-25,207.07,209.86,201.02,206.83,217381,207.07,209.86,201.02,206.83,217381,0.0,1.0
2021-03-26,214.5,214.85,203.94,208.47,204109,214.5,214.85,203.94,208.47,204109,0.0,1.0
2021-03-29,213.9,216.49,210.005,214.14,179249,213.9,216.49,210.005,214.14,179249,0.0,1.0
2021-03-30,213.15,215.0,210.22,213.72,173372,213.15,215.0,210.22,213.72,173372,0.0,1.0
2021-03-31,210.66,214.81,208.51,212.98,327621,210.66,214.81,208.51,212.98,327621,0.0,1.0
2021-04-01,212.78,215.3,208.56,211.84,321909,212.78,215.3,208.56,211.84,321909,0.0,1.0
2021-04-05,214.51,216.5,210.25,213.01,202930,214.51,216.5,210.25,213.01,202930,0.0,1.0
2021-04-06,218.2,220.62,215.12,215.59,226437,218.2,220.62,215.12,215.59,226437,0.0,1.0
2021-04-07,215.44,219.045,213.61,218.6,161215,215.44,219.045,213.61,218.6,161215,0.0,1.0
2021-04-08,216.66,221.35,215.02,217.15,271233,216.66,221.35,215.02,217.15,271233,0.0,1.0
2021-04-09,212.65,217.8421,211.665,216.22,193158,212.65,217.8421,211.665,216.22,193158,0.0,1.0
2021-04-12,217.96,218.86,213.0,213.45,217906,217.96,218.86,213.0,213.45,217906,0.0,1.0
2021-04-13,219.63,220.61,213.5,218.11,293167,219.63,220.61,213.5,218.11,293167,0.0,1.0
2021-04-14,219.21,221.83,216.15,217.45,221702,219.21,221.83,216.15,217.45,221702,0.0,1.0
2021-04-15,224.73,225.0,217.27,220.55,170751,224.73,225.0,217.27,220.55,170751,0.0,1.0
2021-04-16,229.8,230.88,224.5181,226.08,263793,229.8,230.88,224.5181,226.08,263793,0.0,1.0
2021-04-19,226.14,229.09,223.275,229.09,236216,226.14,229.09,223.275,229.09,236216,0.0,1.0
2021-04-20,231.1,231.55,225.01,226.24,208198,231.1,231.55,225.01,226.24,208198,0.0,1.0
2021-04-21,230.15,233.74,228.845,232.35,226644,230.15,233.74,228.845,232.35,226644,0.0,1.0
2021-04-22,229.71,231.29,227.16,231.29,141836,229.71,231.29,227.16,231.29,141836,0.0,1.0
2021-04-23,226.39,230.65,226.01,230.65,166758,226.39,230.65,226.01,230.65,166758,0.0,1.0
2021-04-26,226.67,229.43,224.56,227.47,216493,226.67,229.43,224.56,227.47,216493,0.0,1.0
2021-04-27,223.67,229.93,223.26,227.03,269814,223.67,229.93,223.26,227.03,269814,0.0,1.0
2021-04-28,206.08,218.99,203.8,218.99,600533,206.08,218.99,203.8,218.99,600533,0.0,1.0
2021-04-29,211.28,211.68,204.1401,205.23,362512,211.28,211.68,204.1401,205.23,362512,0.0,1.0
2021-04-30,211.21,214.94,209.145,209.64,319951,211.21,214.94,209.145,209.64,319951,0.0,1.0
2021-05-03,217.34,218.1,211.479,211.59,160629,217.34,218.1,211.479,211.59,160629,0.0,1.0
2021-05-04,218.14,218.65,213.29,215.74,354432,218.14,218.65,213.29,215.74,354432,0.0,1.0
2021-05-05,216.65,219.65,213.715,218.47,148700,216.65,219.65,213.715,218.47,148700,0.0,1.0
2021-05-06,222.43,224.88,216.74,217.77,281978,222.43,224.88,216.74,217.77,281978,0.0,1.0
2021-05-07,226.0,226.45,220.43,222.81,162874,226.0,226.45,220.43,222.81,162874,0.0,1.0
2021-05-10,226.11,229.495,224.63,226.64,165602,226.11,229.495,224.63,226.64,165602,0.0,1.0
2021-05-11,224.32,225.62,222.67,224.83,187473,224.32,225.62,222.67,224.83,187473,0.0,1.0
2021-05-12,215.34,224.29,214.845,222.3,174007,215.34,224.29,214.845,222.3,174007,0.0,1.0
2021-05-13,221.03,221.91,213.13,214.54,149828,221.03,221.91,213.13,214.54,149828,0.0,1.0
2021-05-14,223.0,223.59,220.59,221.34,139145,223.0,223.59,220.59,221.34,139145,0.0,1.0
2021-05-17,220.29,223.45,205.31,223.45,203366,220.29,223.45,205.31,223.45,203366,0.0,1.0
2021-05-18,218.36,220.61,217.04,220.22,232869,218.36,220.61,217.04,220.22,232869,0.0,1.0
2021-05-19,220.89,220.99,216.1,217.82,166711,220.89,220.99,216.1,217.82,166711,0.0,1.0
2021-05-20,222.42,222.46,218.53,219.97,295572,222.42,222.46,218.53,219.97,295572,0.0,1.0
2021-05-21,222.86,224.34,221.29,223.38,131879,222.86,224.34,221.29,223.38,131879,0.0,1.0
2021-05-24,217.77,223.44,216.35,223.44,107924,217.77,223.44,216.35,223.44,107924,0.0,1.0
2021-05-25,215.44,217.17,212.17,217.04,189801,215.44,217.17,212.17,217.04,189801,0.0,1.0
2021-05-26,217.08,218.46,213.42,215.44,226096,217.08,218.46,213.42,215.44,226096,0.0,1.0
2021-05-27,216.66,220.01,216.31,218.36,170756,216.66,220.01,216.31,218.36,170756,0.0,1.0
2021-05-28,210.48,217.33,210.105,216.34,205989,210.48,217.33,210.105,216.34,205989,0.0,1.0
2021-06-01,214.86,215.61,209.51,211.33,272750,214.86,215.61,209.51,211.33,272750,0.0,1.0
2021-06-02,208.9,215.2,208.0,215.2,141397,208.9,215.2,208.0,215.2,141397,0.0,1.0
2021-06-03,207.49,210.19,206.5,209.37,149291,207.49,210.19,206.5,209.37,149291,0.0,1.0
2021-06-04,206.61,208.85,206.18,207.57,77496,206.61,208.85,206.18,207.57,77496,0.0,1.0
2021-06-07,215.11,215.905,207.36,207.36,274669,215.11,215.905,207.36,207.36,274669,0.0,1.0
2021-06-08,220.95,221.79,213.63,215.62,208981,220.95,221.79,213.63,215.62,208981,0.0,1.0
2021-06-09,224.74,225.48,219.54,221.91,297929,224.74,225.48,219.54,221.91,297929,0.0,1.0
2021-06-10,223.38,225.37,221.01,225.37,263369,223.38,225.37,221.01,225.37,263369,0.0,1.0
2021-06-11,227.86,229.4769,221.9,223.19,175879,227.86,229.4769,221.9,223.19,175879,0.0,1.0
2021-06-14,223.07,228.42,221.39,227.22,117231,223.07,228.42,221.39,227.22,117231,0.0,1.0
2021-06-15,224.48,226.48,221.4,223.32,118053,224.48,226.48,221.4,223.32,118053,0.0,1.0
2021-06-16,221.21,226.35,219.24,225.04,112996,221.21,226.35,219.24,225.04,112996,0.0,1.0
2021-06-17,220.54,222.485,217.82,221.13,100988,220.54,222.485,217.82,221.13,100988,0.0,1.0
2021-06-18,217.26,221.18,216.68,218.63,218310,217.26,221.18,216.68,218.63,218310,0.0,1.0
2021-06-21,217.83,221.75,216.49,219.13,149679,217.83,221.75,216.49,219.13,149679,0.0,1.0
2021-06-22,217.55,218.91,215.2,217.83,145321,217.55,218.91,215.2,217.83,145321,0.0,1.0
2021-06-23,218.3,219.47,216.41,217.99,129020,218.3,219.47,216.41,217.99,129020,0.0,1.0
2021-06-24,219.97,220.99,217.06,218.03,215021,219.97,220.99,217.06,218.03,215021,0.0,1.0
2021-06-25,222.68,223.56,219.54,220.34,334585,222.68,223.56,219.54,220.34,334585,0.0,1.0
2021-06-28,224.63,225.16,221.765,223.39,110592,224.63,225.16,221.765,223.39,110592,0.0,1.0
2021-06-29,227.35,228.57,223.8,224.99,97289,227.35,228.57,223.8,224.99,97289,0.0,1.0
2021-06-30,228.12,228.48,226.01,226.49,106352,228.12,228.48,226.01,226.49,106352,0.0,1.0
2021-07-01,231.53,232.97,228.46,229.09,220138,231.53,232.97,228.46,229.09,220138,0.0,1.0
2021-07-02,232.44,235.14,230.5,232.6,216053,232.44,235.14,230.5,232.6,216053,0.0,1.0
2021-07-06,234.78,236.51,230.16,231.98,351873,234.78,236.51,230.16,231.98,351873,0.0,1.0
2021-07-07,232.52,237.78,231.255,234.1,244152,232.52,237.78,231.255,234.1,244152,0.0,1.0
2021-07-08,218.51,222.81,206.31,207.97,1007510,218.51,222.81,206.31,207.97,1007510,0.0,1.0
2021-07-09,215.25,218.85,213.0,217.01,429403,215.25,218.85,213.0,217.01,429403,0.0,1.0
2021-07-12,213.0,216.32,207.32,215.76,302663,213.0,216.32,207.32,215.76,302663,0.0,1.0
2021-07-13,209.3,214.37,208.795,212.0,213596,209.3,214.37,208.795,212.0,213596,0.0,1.0
2021-07-14,212.1,213.87,208.28,209.62,262093,212.1,213.87,208.28,209.62,262093,0.0,1.0
2021-07-15,217.03,217.05,211.87,211.96,196724,217.03,217.05,211.87,211.96,196724,0.0,1.0
2021-07-16,216.76,220.34,216.19,218.49,169384,216.76,220.34,216.19,218.49,169384,0.0,1.0
2021-07-19,218.22,218.98,213.01,216.07,155394,218.22,218.98,213.01,216.07,155394,0.0,1.0
2021-07-20,222.07,227.1,218.7,219.92,242654,222.07,227.1,218.7,219.92,242654,0.0,1.0
2021-07-21,223.36,226.04,221.245,222.47,151565,223.36,226.04,221.245,222.47,151565,0.0,1.0
2021-07-22,220.3,223.39,218.95,223.28,104058,220.3,223.39,218.95,223.28,104058,0.0,1.0
2021-07-23,225.03,225.69,219.6865,221.04,85065,225.03,225.69,219.6865,221.04,85065,0.0,1.0
2021-07-26,225.21,227.43,224.2,226.47,121628,225.21,227.43,224.2,226.47,121628,0.0,1.0
2021-07-27,222.41,226.46,220.62,223.88,106106,222.41,226.46,220.62,223.88,106106,0.0,1.0
2021-07-28,223.9,225.35,221.35,222.67,69945,223.9,225.35,221.35,222.67,69945,0.0,1.0
2021-07-29,227.09,227.9,223.9,223.9,65090,227.09,227.9,223.9,223.9,65090,0.0,1.0
2021-07-30,223.39,227.79,222.15,225.98,136432,223.39,227.79,222.15,225.98,136432,0.0,1.0
2021-08-02,222.93,225.11,222.4,224.41,79372,222.93,225.11,222.4,224.41,79372,0.0,1.0
2021-08-03,228.44,228.71,221.65,223.69,85667,228.44,228.71,221.65,223.69,85667,0.0,1.0
2021-08-04,224.67,228.99,224.44,227.11,79413,224.67,228.99,224.44,227.11,79413,0.0,1.0
2021-08-05,225.86,226.7,223.605,225.55,75923,225.86,226.7,223.605,225.55,75923,0.0,1.0
2021-08-06,226.48,228.295,225.0801,227.38,79470,226.48,228.295,225.0801,227.38,79470,0.0,1.0
2021-08-09,227.05,228.55,225.385,225.47,79991,227.05,228.55,225.385,225.47,79991,0.0,1.0
2021-08-10,236.13,237.0,226.01,228.13,141078,236.13,237.0,226.01,228.13,141078,0.0,1.0
2021-08-11,239.61,239.95,227.8001,236.68,100697,239.61,239.95,227.8001,236.68,100697,0.0,1.0
2021-08-12,237.6,240.0,237.03,240.0,74257,237.6,240.0,237.03,240.0,74257,0.0,1.0
2021-08-13,238.8,239.1,235.82,237.26,56327,238.8,239.1,235.82,237.26,56327,0.0,1.0
2021-08-16,236.96,240.21,235.51,238.22,70195,236.96,240.21,235.51,238.22,70195,0.0,1.0
2021-08-17,235.0,235.89,232.42,235.24,66052,235.0,235.89,232.42,235.24,66052,0.0,1.0
2021-08-18,230.57,235.61,230.4,235.31,56648,230.57,235.61,230.4,235.31,56648,0.0,1.0
2021-08-19,229.46,233.17,227.78,228.82,87914,229.46,233.17,227.78,228.82,87914,0.0,1.0
2021-08-20,230.98,232.94,227.02,228.98,113882,230.98,232.94,227.02,228.98,113882,0.0,1.0
2021-08-23,230.0,232.14,227.41,232.14,103879,230.0,232.14,227.41,232.14,103879,0.0,1.0
2021-08-24,232.24,232.63,228.46,229.81,85033,232.24,232.63,228.46,229.81,85033,0.0,1.0
2021-08-25,232.8,234.97,230.7075,232.19,64725,232.8,234.97,230.7075,232.19,64725,0.0,1.0
2021-08-26,233.0,233.91,230.52,231.87,120565,233.0,233.91,230.52,231.87,120565,0.0,1.0
2021-08-27,236.25,236.97,231.7,232.96,128856,236.25,236.97,231.7,232.96,128856,0.0,1.0
2021-08-30,239.0,239.31,236.59,236.61,94882,239.0,239.31,236.59,236.61,94882,0.0,1.0
2021-08-31,239.19,240.68,234.865,239.05,150944,239.19,240.68,234.865,239.05,150944,0.0,1.0
2021-09-01,236.08,239.61,235.59,239.11,72807,236.08,239.61,235.59,239.11,72807,0.0,1.0
2021-09-02,240.02,240.7,236.14,237.05,85974,240.02,240.7,236.14,237.05,85974,0.0,1.0
2021-09-03,239.55,243.08,238.2275,239.7,84887,239.55,243.08,238.2275,239.7,84887,0.0,1.0
2021-09-07,238.12,239.405,236.88,238.47,78376,238.12,239.405,236.88,238.47,78376,0.0,1.0
2021-09-08,231.51,239.85,231.15,237.01,140631,231.51,239.85,231.15,237.01,140631,0.0,1.0
2021-09-09,230.78,232.37,228.96,230.93,108504,230.78,232.37,228.96,230.93,108504,0.0,1.0
2021-09-10,234.38,237.42,233.92,233.92,131026,234.38,237.42,233.92,233.92,131026,0.0,1.0
2021-09-13,238.07,238.69,234.21,235.18,92677,238.07,238.69,234.21,235.18,92677,0.0,1.0
2021-09-14,231.93,238.535,230.76,238.52,131595,231.93,238.535,230.76,238.52,131595,0.0,1.0
2021-09-15,233.22,234.14,229.74,231.62,119355,233.22,234.14,229.74,231.62,119355,0.0,1.0
2021-09-16,230.86,234.625,227.93,234.18,115209,230.86,234.625,227.93,234.18,115209,0.0,1.0
2021-09-17,233.99,237.33,229.06,234.65,442850,233.99,237.33,229.06,234.65,442850,0.0,1.0
2021-09-20,229.52,232.66,227.63,231.12,122136,229.52,232.66,227.63,231.12,122136,0.0,1.0
2021-09-21,230.0,233.13,227.36,230.21,105052,230.0,233.13,227.36,230.21,105052,0.0,1.0
2021-09-22,229.16,233.17,229.13,232.35,96895,229.16,233.17,229.13,232.35,96895,0.0,1.0
2021-09-23,228.15,231.095,227.56,229.36,118766,228.15,231.095,227.56,229.36,118766,0.0,1.0
2021-09-24,227.44,229.13,225.26,228.04,98374,227.44,229.13,225.26,228.04,98374,0.0,1.0
2021-09-27,229.38,231.735,226.09,226.54,78491,229.38,231.735,226.09,226.54,78491,0.0,1.0
2021-09-28,224.78,230.75,224.08,228.94,123979,224.78,230.75,224.08,228.94,123979,0.0,1.0
2021-09-29,229.47,230.69,225.1,226.04,68680,229.47,230.69,225.1,226.04,68680,0.0,1.0
2021-09-30,224.68,230.43,224.33,230.43,92329,224.68,230.43,224.33,230.43,92329,0.0,1.0
2021-10-01,225.16,226.905,219.19,225.48,138687,225.16,226.905,219.19,225.48,138687,0.0,1.0
2021-10-04,220.46,225.905,220.37,223.87,152208,220.46,225.905,220.37,223.87,152208,0.0,1.0
2021-10-05,219.68,225.41,218.05,219.09,233546,219.68,225.41,218.05,219.09,233546,0.0,1.0
2021-10-06,218.04,219.68,215.11,217.49,234805,218.04,219.68,215.11,217.49,234805,0.0,1.0
2021-10-07,230.87,239.7,228.775,232.16,345486,230.87,239.7,228.775,232.16,345486,0.0,1.0
2021-10-08,226.39,233.25,225.905,231.93,135625,226.39,233.25,225.905,231.93,135625,0.0,1.0
2021-10-11,224.96,228.0,224.6,225.71,150726,224.96,228.0,224.6,225.71,150726,0.0,1.0
2021-10-12,220.81,225.39,219.66,224.3,101383,220.81,225.39,219.66,224.3,101383,0.0,1.0
2021-10-13,221.25,224.569,218.785,221.06,89528,221.25,224.569,218.785,221.06,89528,0.0,1.0
2021-10-14,227.89,227.92,223.0,223.0,105236,227.89,227.92,223.0,223.0,105236,0.0,1.0
2021-10-15,225.67,231.94,224.53,230.21,106142,225.67,231.94,224.53,230.21,106142,0.0,1.0
2021-10-18,229.3,229.629,223.72,224.17,88867,229.3,229.629,223.72,224.17,88867,0.0,1.0
2021-10-19,228.95,230.14,226.155,229.3,125367,228.95,230.14,226.155,229.3,125367,0.0,1.0
2021-10-20,228.06,231.8,227.61,228.98,65829,228.06,231.8,227.61,228.98,65829,0.0,1.0
2021-10-21,227.77,230.02,227.14,228.11,96312,227.77,230.02,227.14,228.11,96312,0.0,1.0
2021-10-22,227.87,230.52,226.39,227.54,55973,227.87,230.52,226.39,227.54,55973,0.0,1.0
2021-10-25,227.1,230.1,225.33,227.89,85240,227.1,230.1,225.33,227.89,85240,0.0,1.0
2021-10-26,227.05,228.57,225.91,228.4,115410,227.05,228.57,225.91,228.4,115410,0.0,1.0
2021-10-27,220.34,228.49,219.8606,226.89,110170,220.34,228.49,219.8606,226.89,110170,0.0,1.0
2021-10-28,222.4,223.16,219.49,221.55,98293,222.4,223.16,219.49,221.55,98293,0.0,1.0
2021-10-29,224.95,226.42,221.4,221.4,103218,224.95,226.42,221.4,221.4,103218,0.0,1.0
2021-11-01,224.49,230.57,223.76,224.86,151206,224.49,230.57,223.76,224.86,151206,0.0,1.0
2021-11-02,226.7,227.88,222.245,224.49,135987,226.7,227.88,222.245,224.49,135987,0.0,1.0
2021-11-03,230.04,231.58,226.1,227.54,157489,230.04,231.58,226.1,227.54,157489,0.0,1.0
2021-11-04,233.77,234.02,229.77,230.46,129686,233.77,234.02,229.77,230.46,129686,0.0,1.0
2021-11-05,235.61,238.79,234.69,236.38,175790,235.61,238.79,234.69,236.38,175790,0.0,1.0
2021-11-08,238.32,238.37,232.8637,235.57,119380,238.32,238.37,232.8637,235.57,119380,0.0,1.0
2021-11-09,237.57,241.11,236.29,238.79,153668,237.57,241.11,236.29,238.79,153668,0.0,1.0
2021-11-10,236.81,239.11,234.61,236.77,187055,236.81,239.11,234.61,236.77,187055,0.0,1.0
2021-11-11,240.64,243.09,234.26,237.56,124298,240.64,243.09,234.26,237.56,124298,0.0,1.0
2021-11-12,247.82,249.75,242.85,243.03,178621,247.82,249.75,242.85,243.03,178621,0.0,1.0
2021-11-15,245.71,249.57,244.35,249.57,73766,245.71,249.57,244.35,249.57,73766,0.0,1.0
2021-11-16,247.56,247.89,244.74,246.19,64459,247.56,247.89,244.74,246.19,64459,0.0,1.0
2021-11-17,246.27,247.71,244.24,247.38,74420,246.27,247.71,244.24,247.38,74420,0.0,1.0
2021-11-18,246.1,247.44,244.65,246.13,90028,246.1,247.44,244.65,246.13,90028,0.0,1.0
2021-11-19,248.47,250.33,246.13,246.3,109525,248.47,250.33,246.13,246.3,109525,0.0,1.0
2021-11-22,250.09,251.725,247.31,249.06,73542,250.09,251.725,247.31,249.06,73542,0.0,1.0
2021-11-23,251.92,252.45,247.495,249.59,102558,251.92,252.45,247.495,249.59,102558,0.0,1.0
2021-11-24,248.5,250.38,247.67,250.38,83664,248.5,250.38,247.67,250.38,83664,0.0,1.0
2021-11-26,244.49,248.84,240.11,242.99,118158,244.49,248.84,240.11,242.99,118158,0.0,1.0
2021-11-29,246.12,248.42,243.05,246.63,165988,246.12,248.42,243.05,246.63,165988,0.0,1.0
2021-11-30,240.5,246.55,237.545,246.55,277418,240.5,246.55,237.545,246.55,277418,0.0,1.0
2021-12-01,236.81,246.97,236.8,244.3,159389,236.81,246.97,236.8,244.3,159389,0.0,1.0
2021-12-02,240.36,242.25,237.44,237.44,113668,240.36,242.25,237.44,237.44,113668,0.0,1.0
2021-12-03,240.2,242.165,237.82,241.42,88115,240.2,242.165,237.82,241.42,88115,0.0,1.0
2021-12-06,251.64,252.29,241.99,242.54,204146,251.64,252.29,241.99,242.54,204146,0.0,1.0
2021-12-07,252.0,256.26,251.34,254.88,89809,252.0,256.26,251.34,254.88,89809,0.0,1.0
2021-12-08,254.45,254.63,251.32,252.82,83860,254.45,254.63,251.32,252.82,83860,0.0,1.0
2021-12-09,245.85,252.76,245.01,252.76,160154,245.85,252.76,245.01,252.76,160154,0.0,1.0
2021-12-10,245.08,248.31,243.62,246.26,113741,245.08,248.31,243.62,246.26,113741,0.0,1.0
2021-12-13,241.15,246.9275,240.205,244.57,129283,241.15,246.9275,240.205,244.57,129283,0.0,1.0
2021-12-14,243.67,245.19,236.71,240.7,446172,243.67,245.19,236.71,240.7,446172,0.0,1.0
2021-12-15,246.95,247.47,240.705,244.36,187174,246.95,247.47,240.705,244.36,187174,0.0,1.0
2021-12-16,243.74,248.565,241.58,248.28,117069,243.74,248.565,241.58,248.28,117069,0.0,1.0
2021-12-17,242.85,246.66,240.7275,244.2,301405,242.85,246.66,240.7275,244.2,301405,0.0,1.0
2021-12-20,242.31,243.01,236.01,239.47,127324,242.31,243.01,236.01,239.47,127324,0.0,1.0
2021-12-21,241.04,244.13,239.31,244.13,118097,241.04,244.13,239.31,244.13,118097,0.0,1.0
2021-12-22,244.08,245.03,239.9925,241.98,106250,244.08,245.03,239.9925,241.98,106250,0.0,1.0
2021-12-23,245.35,246.5,242.87,245.66,61027,245.35,246.5,242.87,245.66,61027,0.0,1.0
2021-12-27,246.89,247.7969,243.24,245.23,71061,246.89,247.7969,243.24,245.23,71061,0.0,1.0
2021-12-28,245.31,248.675,244.63,246.97,76288,245.31,248.675,244.63,246.97,76288,0.0,1.0
2021-12-29,244.6,246.15,243.38,246.05,83375,244.6,246.15,243.38,246.05,83375,0.0,1.0
2021-12-30,242.92,246.03,242.05,245.29,81791,242.92,246.03,242.05,245.29,81791,0.0,1.0
2021-12-31,244.47,247.48,240.92,242.84,102560,244.47,247.48,240.92,242.84,102560,0.0,1.0
2022-01-03,244.7,245.5025,239.28,243.67,117125,244.7,245.5025,239.28,243.67,117125,0.0,1.0
2022-01-04,245.96,247.39,240.49,243.82,211325,245.96,247.39,240.49,243.82,211325,0.0,1.0
2022-01-05,240.47,246.16,237.96,244.85,199829,240.47,246.16,237.96,244.85,199829,0.0,1.0
2022-01-06,235.6,249.08,234.465,246.1,158434,235.6,249.08,234.465,246.1,158434,0.0,1.0
2022-01-07,232.01,237.44,229.87,234.36,177685,232.01,237.44,229.87,234.36,177685,0.0,1.0
2022-01-10,225.0,228.76,223.77,228.17,273053,225.0,228.76,223.77,228.17,273053,0.0,1.0
2022-01-11,228.21,228.23,220.11,224.72,169204,228.21,228.23,220.11,224.72,169204,0.0,1.0
2022-01-12,226.56,229.2033,223.96,228.21,152495,226.56,229.2033,223.96,228.21,152495,0.0,1.0
2022-01-13,228.1,230.79,226.78,227.33,144395,228.1,230.79,226.78,227.33,144395,0.0,1.0
2022-01-14,230.59,232.98,223.9,226.0,339864,230.59,232.98,223.9,226.0,339864,0.0,1.0
2022-01-18,225.56,235.085,225.28,227.98,231719,225.56,235.085,225.28,227.98,231719,0.0,1.0
2022-01-19,226.13,228.89,225.2,225.41,162728,226.13,228.89,225.2,225.41,162728,0.0,1.0
2022-01-20,216.6,229.41,215.99,226.5,295031,216.6,229.41,215.99,226.5,295031,0.0,1.0
2022-01-21,209.94,219.12,209.76,214.86,272499,209.94,219.12,209.76,214.86,272499,0.0,1.0
2022-01-24,217.52,218.44,208.53,208.99,274390,217.52,218.44,208.53,208.99,274390,0.0,1.0
2022-01-25,213.74,217.72,210.14,214.69,173908,213.74,217.72,210.14,214.69,173908,0.0,1.0
2022-01-26,209.21,216.7933,207.595,214.8,219994,209.21,216.7933,207.595,214.8,219994,0.0,1.0
2022-01-27,205.59,211.72,204.45,209.12,150556,205.59,211.72,204.45,209.12,150556,0.0,1.0
2022-01-28,208.05,208.05,200.51,204.81,151525,208.05,208.05,200.51,204.81,151525,0.0,1.0
2022-01-31,209.33,210.79,206.22,206.58,158873,209.33,210.79,206.22,206.58,158873,0.0,1.0
2022-02-01,209.48,210.14,203.765,210.14,134612,209.48,210.14,203.765,210.14,134612,0.0,1.0
2022-02-02,206.13,211.92,204.07,209.57,151913,206.13,211.92,204.07,209.57,151913,0.0,1.0
2022-02-03,203.75,206.485,202.79,205.17,134804,203.75,206.485,202.79,205.17,134804,0.0,1.0
2022-02-04,203.6,205.11,199.86,203.01,128313,203.6,205.11,199.86,203.01,128313,0.0,1.0
2022-02-07,203.7,205.75,202.85,205.75,105658,203.7,205.75,202.85,205.75,105658,0.0,1.0
2022-02-08,205.07,206.1003,202.33,202.99,98072,205.07,206.1003,202.33,202.99,98072,0.0,1.0
2022-02-09,206.75,207.31,204.36,207.18,112291,206.75,207.31,204.36,207.18,112291,0.0,1.0
2022-02-10,203.74,206.34,202.22,203.33,154207,203.74,206.34,202.22,203.33,154207,0.0,1.0
2022-02-11,204.05,207.33,202.67,203.72,107408,204.05,207.33,202.67,203.72,107408,0.0,1.0
2022-02-14,207.0,207.49,202.44,203.36,256657,207.0,207.49,202.44,203.36,256657,0.0,1.0
2022-02-15,211.33,212.17,207.99,209.33,213727,211.33,212.17,207.99,209.33,213727,0.0,1.0
2022-02-16,205.76,210.37,203.79,210.37,129372,205.76,210.37,203.79,210.37,129372,0.0,1.0
2022-02-17,204.61,205.1,200.57,203.88,139286,204.61,205.1,200.57,203.88,139286,0.0,1.0
2022-02-18,203.73,205.43,202.535,203.68,132790,203.73,205.43,202.535,203.68,132790,0.0,1.0
2022-02-22,200.04,208.94,199.11,202.34,206238,200.04,208.94,199.11,202.34,206238,0.0,1.0
2022-02-23,198.66,201.71,197.945,201.1,228501,198.66,201.71,197.945,201.1,228501,0.0,1.0
2022-02-24,200.5,200.6,194.48,195.09,104049,200.5,200.6,194.48,195.09,104049,0.0,1.0
2022-02-25,206.43,206.86,199.0,200.36,118359,206.43,206.86,199.0,200.36,118359,0.0,1.0
2022-02-28,205.67,208.63,204.59,204.69,167562,205.67,208.63,204.59,204.69,167562,0.0,1.0
2022-03-01,204.11,207.55,198.3,204.73,125948,204.11,207.55,198.3,204.73,125948,0.0,1.0
2022-03-02,208.51,211.21,203.925,204.12,90660,208.51,211.21,203.925,204.12,90660,0.0,1.0
2022-03-03,210.5,210.955,207.24,210.0,192258,210.5,210.955,207.24,210.0,192258,0.0,1.0
2022-03-04,205.38,210.235,203.5,209.18,122519,205.38,210.235,203.5,209.18,122519,0.0,1.0
2022-03-07,204.0,208.405,203.495,204.74,173321,204.0,208.405,203.495,204.74,173321,0.0,1.0
2022-03-08,199.78,205.8,198.47,204.61,213020,199.78,205.8,198.47,204.61,213020,0.0,1.0
2022-03-09,205.5,207.89,199.5,203.2,124036,205.5,207.89,199.5,203.2,124036,0.0,1.0
2022-03-10,203.96,204.37,195.15,202.6,154127,203.96,204.37,195.15,202.6,154127,0.0,1.0
2022-03-11,206.3,207.48,204.5,205.17,168262,206.3,207.48,204.5,205.17,168262,0.0,1.0
2022-03-14,206.63,209.39,204.785,207.62,116593,206.63,209.39,204.785,207.62,116593,0.0,1.0
2022-03-15,209.77,213.355,207.16,208.13,119379,209.77,213.355,207.16,208.13,119379,0.0,1.0
2022-03-16,208.62,210.73,204.87,210.73,128951,208.62,210.73,204.87,210.73,128951,0.0,1.0
2022-03-17,210.54,211.07,205.697,207.21,76484,210.54,211.07,205.697,207.21,76484,0.0,1.0
2022-03-18,206.86,210.56,202.045,210.56,233791,206.86,210.56,202.045,210.56,233791,0.0,1.0
2022-03-21,206.66,208.295,203.61,205.4,117790,206.66,208.295,203.61,205.4,117790,0.0,1.0
2022-03-22,205.79,209.99,204.51,207.15,105544,205.79,209.99,204.51,207.15,105544,0.0,1.0
2022-03-23,200.28,206.83,199.88,204.93,98929,200.28,206.83,199.88,204.93,98929,0.0,1.0
2022-03-24,195.52,201.03,192.9,201.03,138015,195.52,201.03,192.9,201.03,138015,0.0,1.0
2022-03-25,195.18,196.45,193.01,196.45,143821,195.18,196.45,193.01,196.45,143821,0.0,1.0
2022-03-28,198.12,198.12,193.86,194.33,122976,198.12,198.12,193.86,194.33,122976,0.0,1.0
2022-03-29,204.88,205.05,200.33,200.33,122311,204.88,205.05,200.33,200.33,122311,0.0,1.0
2022-03-30,199.75,204.54,199.61,204.54,86727,199.75,204.54,199.61,204.54,86727,0.0,1.0
2022-03-31,195.84,199.54,195.58,198.84,133913,195.84,199.54,195.58,198.84,133913,0.0,1.0
2022-04-01,199.75,200.12,195.28,195.32,107393,199.75,200.12,195.28,195.32,107393,0.0,1.0
2022-04-04,198.92,201.04,197.295,201.04,70379,198.92,201.04,197.295,201.04,70379,0.0,1.0
2022-04-05,196.88,200.22,196.74,199.36,82377,196.88,200.22,196.74,199.36,82377,0.0,1.0
2022-04-06,190.96,194.87,190.11,194.87,136883,190.96,194.87,190.11,194.87,136883,0.0,1.0
2022-04-07,191.85,193.39,189.65,190.33,114292,191.85,193.39,189.65,190.33,114292,0.0,1.0
2022-04-08,195.41,197.27,191.68,191.68,313148,195.41,197.27,191.68,191.68,313148,0.0,1.0
2022-04-11,202.03,202.32,194.14,194.23,230958,202.03,202.32,194.14,194.23,230958,0.0,1.0
2022-04-12,204.92,208.87,200.4825,203.69,177625,204.92,208.87,200.4825,203.69,177625,0.0,1.0
2022-04-13,204.02,206.21,201.01,204.4,165061,204.02,206.21,201.01,204.4,165061,0.0,1.0
2022-04-14,204.62,206.125,201.35,205.05,106395,204.62,206.125,201.35,205.05,106395,0.0,1.0
2022-04-18,205.68,206.62,203.11,203.28,170904,205.68,206.62,203.11,203.28,170904,0.0,1.0
2022-04-19,210.04,210.25,205.46,205.46,122394,210.04,210.25,205.46,205.46,122394,0.0,1.0
2022-04-20,213.42,215.33,212.04,212.04,122894,213.42,215.33,212.04,212.04,122894,0.0,1.0
2022-04-21,211.07,215.9,211.07,213.75,118588,211.07,215.9,211.07,213.75,118588,0.0,1.0
2022-04-22,207.98,212.83,207.11,210.1,112263,207.98,212.83,207.11,210.1,112263,0.0,1.0
2022-04-25,212.27,213.015,204.61,207.59,185418,212.27,213.015,204.61,207.59,185418,0.0,1.0
2022-04-26,207.46,214.69,207.45,210.98,293824,207.46,214.69,207.45,210.98,293824,0.0,1.0
2022-04-27,219.93,221.71,208.55,211.75,383204,219.93,221.71,208.55,211.75,383204,0.0,1.0
2022-04-28,219.86,221.03,211.32,221.03,227691,219.86,221.03,211.32,221.03,227691,0.0,1.0
2022-04-29,214.51,219.02,213.315,217.7,208688,214.51,219.02,213.315,217.7,208688,0.0,1.0
2022-05-02,206.08,217.63,202.365,214.51,236182,206.08,217.63,202.365,214.51,236182,0.0,1.0
2022-05-03,207.75,211.14,205.36,206.62,111562,207.75,211.14,205.36,206.62,111562,0.0,1.0
2022-05-04,211.71,211.91,204.73,207.74,115393,211.71,211.91,204.73,207.74,115393,0.0,1.0
2022-05-05,207.15,210.69,204.771,209.89,205883,207.15,210.69,204.771,209.89,205883,0.0,1.0
2022-05-06,203.75,205.26,199.94,205.2,146212,203.75,205.26,199.94,205.2,146212,0.0,1.0
2022-05-09,206.45,207.67,199.77,201.46,170317,206.45,207.67,199.77,201.46,170317,0.0,1.0
2022-05-10,205.0,208.895,202.33,208.53,156477,205.0,208.895,202.33,208.53,156477,0.0,1.0
2022-05-11,197.68,206.42,197.13,205.01,115864,197.68,206.42,197.13,205.01,115864,0.0,1.0
2022-05-12,208.81,208.95,196.58,196.58,231785,208.81,208.95,196.58,196.58,231785,0.0,1.0
2022-05-13,205.19,211.615,203.125,210.87,155152,205.19,211.615,203.125,210.87,155152,0.0,1.0
2022-05-16,200.75,203.62,197.82,203.5,106460,200.75,203.62,197.82,203.5,106460,0.0,1.0
2022-05-17,205.3,208.22,201.04,203.18,206644,205.3,208.22,201.04,203.18,206644,0.0,1.0
2022-05-18,184.89,207.46,183.96,201.99,422257,184.89,207.46,183.96,201.99,422257,0.0,1.0
2022-05-19,178.825,184.99,178.095,182.38,183662,178.825,184.99,178.095,182.38,183662,0.0,1.0
2022-05-20,181.82,183.09,173.95,180.2,236303,181.82,183.09,173.95,180.2,236303,0.0,1.0
2022-05-23,180.59,183.66,179.35,183.66,121276,180.59,183.66,179.35,183.66,121276,0.0,1.0
2022-05-24,175.8,178.5125,173.67,178.4,205166,175.8,178.5125,173.67,178.4,205166,0.0,1.0
2022-05-25,179.32,182.125,174.35,174.35,172563,179.32,182.125,174.35,174.35,172563,0.0,1.0
2022-05-26,182.53,187.13,179.715,181.22,115194,182.53,187.13,179.715,181.22,115194,0.0,1.0
2022-05-27,183.83,184.96,182.3,183.75,158716,183.83,184.96,182.3,183.75,158716,0.0,1.0
2022-05-31,185.19,186.63,180.68,183.13,430036,185.19,186.63,180.68,183.13,430036,0.0,1.0
2022-06-01,180.0,189.13,178.03,186.88,137425,180.0,189.13,178.03,186.88,137425,0.0,1.0
2022-06-02,182.3,182.48,178.82,179.83,109278,182.3,182.48,178.82,179.83,109278,0.0,1.0
2022-06-03,179.74,183.57,179.125,180.32,94306,179.74,183.57,179.125,180.32,94306,0.0,1.0
2022-06-06,181.77,182.06,178.46,181.65,200438,181.77,182.06,178.46,181.65,200438,0.0,1.0
2022-06-07,177.99,180.71,176.34,179.3,226022,177.99,180.71,176.34,179.3,226022,0.0,1.0
2022-06-08,176.77,179.36,176.14,177.87,140985,176.77,179.36,176.14,177.87,140985,0.0,1.0
2022-06-09,175.49,178.13,175.12,175.93,130621,175.49,178.13,175.12,175.93,130621,0.0,1.0
2022-06-10,166.65,173.73,166.51,172.11,262777,166.65,173.73,166.51,172.11,262777,0.0,1.0
2022-06-13,162.08,165.0939,161.41,162.41,319786,162.08,165.0939,161.41,162.41,319786,0.0,1.0
2022-06-14,157.76,163.14,156.6,163.14,197508,157.76,163.14,156.6,163.14,197508,0.0,1.0
2022-06-15,156.05,159.47,154.59,158.66,279109,156.05,159.47,154.59,158.66,279109,0.0,1.0
2022-06-16,150.41,156.435,149.81,153.41,316661,150.41,156.435,149.81,153.41,316661,0.0,1.0
2022-06-17,152.71,153.06,150.25,150.68,426597,152.71,153.06,150.25,150.68,426597,0.0,1.0
2022-06-21,151.74,154.78,150.33,154.15,160635,151.74,154.78,150.33,154.15,160635,0.0,1.0
2022-06-22,153.59,154.48,149.03,150.07,143675,153.59,154.48,149.03,150.07,143675,0.0,1.0
2022-06-23,161.37,161.39,153.78,154.58,205712,161.37,161.39,153.78,154.58,205712,0.0,1.0
2022-06-24,165.71,165.78,162.855,163.36,304422,165.71,165.78,162.855,163.36,304422,0.0,1.0
2022-06-27,163.97,167.2,163.11,167.0,138622,163.97,167.2,163.11,167.0,138622,0.0,1.0
2022-06-28,161.89,165.06,161.64,164.59,154812,161.89,165.06,161.64,164.59,154812,0.0,1.0
2022-06-29,159.62,161.66,158.42,161.21,232941,159.62,161.66,158.42,161.21,232941,0.0,1.0
2022-06-30,162.41,163.705,152.27,157.65,350679,162.41,163.705,152.27,157.65,350679,0.0,1.0
2022-07-01,165.83,167.45,160.555,163.22,239396,165.83,167.45,160.555,163.22,239396,0.0,1.0
2022-07-05,168.69,169.63,162.64,163.31,350490,168.69,169.63,162.64,163.31,350490,0.0,1.0
2022-07-06,169.89,172.45,169.05,169.52,277416,169.89,172.45,169.05,169.52,277416,0.0,1.0
2022-07-07,154.75,159.74,150.47,152.3,1356845,154.75,159.74,150.47,152.3,1356845,0.0,1.0
2022-07-08,153.52,157.0731,152.69,153.0,513100,153.52,157.0731,152.69,153.0,513100,0.0,1.0
2022-07-11,137.68,151.25,137.345,151.25,771769,137.68,151.25,137.345,151.25,771769,0.0,1.0
2022-07-12,136.44,142.655,135.06,136.46,297303,136.44,142.655,135.06,136.46,297303,0.0,1.0
2022-07-13,133.83,135.46,132.89,133.0,275872,133.83,135.46,132.89,133.0,275872,0.0,1.0
2022-07-14,125.48,132.22,124.86,132.05,384699,125.48,132.22,124.86,132.05,384699,0.0,1.0
2022-07-15,126.14,128.93,123.57,127.96,324385,126.14,128.93,123.57,127.96,324385,0.0,1.0
2022-07-18,126.99,127.91,125.62,126.61,220446,126.99,127.91,125.62,126.61,220446,0.0,1.0
2022-07-19,127.99,129.68,127.8,128.66,386197,127.99,129.68,127.8,128.66,386197,0.0,1.0
2022-07-20,131.71,132.88,126.66,127.72,547179,131.71,132.88,126.66,127.72,547179,0.0,1.0
2022-07-21,137.41,137.7,130.79,130.79,295125,137.41,137.7,130.79,130.79,295125,0.0,1.0
2022-07-22,137.98,138.5,135.95,137.79,230312,137.98,138.5,135.95,137.79,230312,0.0,1.0
2022-07-25,136.4,138.92,134.63,138.51,215227,136.4,138.92,134.63,138.51,215227,0.0,1.0
2022-07-26,135.63,136.65,132.7865,134.5,190860,135.63,136.65,132.7865,134.5,190860,0.0,1.0
2022-07-27,136.31,136.57,132.8,135.68,167653,136.31,136.57,132.8,135.68,167653,0.0,1.0
2022-07-28,136.44,138.425,136.33,136.79,219755,136.44,138.425,136.33,136.79,219755,0.0,1.0
2022-07-29,133.79,136.44,131.84,136.44,200078,133.79,136.44,131.84,136.44,200078,0.0,1.0
2022-08-01,134.25,135.5,132.27,133.78,277759,134.25,135.5,132.27,133.78,277759,0.0,1.0
2022-08-02,131.11,134.1286,130.5246,133.34,206757,131.11,134.1286,130.5246,133.34,206757,0.0,1.0
2022-08-03,132.65,133.62,130.715,132.15,205987,132.65,133.62,130.715,132.15,205987,0.0,1.0
2022-08-04,131.13,132.93,129.85,132.54,170422,131.13,132.93,129.85,132.54,170422,0.0,1.0
2022-08-05,130.05,131.74,129.24,130.13,193454,130.05,131.74,129.24,130.13,193454,0.0,1.0
2022-08-08,133.49,135.505,131.11,131.11,184227,133.49,135.505,131.11,131.11,184227,0.0,1.0
2022-08-09,130.44,133.6,129.33,132.9,258732,130.44,133.6,129.33,132.9,258732,0.0,1.0
2022-08-10,132.04,134.28,131.89,133.18,346450,132.04,134.28,131.89,133.18,346450,0.0,1.0
2022-08-11,130.1,133.26,130.09,132.62,433817,130.1,133.26,130.09,132.62,433817,0.0,1.0
2022-08-12,134.98,134.98,131.21,131.26,510912,134.98,134.98,131.21,131.26,510912,0.0,1.0
2022-08-15,137.11,138.73,134.77,134.77,233911,137.11,138.73,134.77,134.77,233911,0.0,1.0
2022-08-16,140.61,141.105,135.47,136.6,235092,140.61,141.105,135.47,136.6,235092,0.0,1.0
2022-08-17,137.44,139.575,136.5,139.25,148145,137.44,139.575,136.5,139.25,148145,0.0,1.0
2022-08-18,138.2,138.58,135.71,137.25,117157,138.2,138.58,135.71,137.25,117157,0.0,1.0
2022-08-19,134.53,137.59,134.1,137.59,265035,134.53,137.59,134.1,137.59,265035,0.0,1.0
2022-08-22,132.68,133.49,131.09,132.5,173937,132.68,133.49,131.09,132.5,173937,0.0,1.0
2022-08-23,131.65,132.91,129.54,132.56,204873,131.65,132.91,129.54,132.56,204873,0.0,1.0
2022-08-24,132.71,134.575,130.42,131.65,164268,132.71,134.575,130.42,131.65,164268,0.0,1.0
2022-08-25,135.92,136.88,132.43,132.44,200958,135.92,136.88,132.43,132.44,200958,0.0,1.0
2022-08-26,128.98,136.34,128.82,136.34,157494,128.98,136.34,128.82,136.34,157494,0.0,1.0
2022-08-29,127.54,129.5,126.88,126.88,181634,127.54,129.5,126.88,126.88,181634,0.0,1.0
2022-08-30,125.82,128.26,125.65,127.84,243398,125.82,128.26,125.65,127.84,243398,0.0,1.0
2022-08-31,123.63,126.61,123.16,125.98,172434,123.63,126.61,123.16,125.98,172434,0.0,1.0
2022-09-01,125.44,125.68,121.04,121.95,192001,125.44,125.68,121.04,121.95,192001,0.0,1.0
2022-09-02,123.52,127.09,122.455,126.04,164138,123.52,127.09,122.455,126.04,164138,0.0,1.0
2022-09-06,121.96,124.17,121.19,124.17,167572,121.96,124.17,121.19,124.17,167572,0.0,1.0
2022-09-07,121.83,123.08,119.0,120.73,263461,121.83,123.08,119.0,120.73,263461,0.0,1.0
2022-09-08,120.97,121.205,118.13,121.06,180161,120.97,121.205,118.13,121.06,180161,0.0,1.0
2022-09-09,121.74,124.12,121.35,123.0,134415,121.74,124.12,121.35,123.0,134415,0.0,1.0
2022-09-12,123.97,125.55,122.27,122.94,164635,123.97,125.55,122.27,122.94,164635,0.0,1.0
2022-09-13,114.67,120.2,114.62,119.99,246712,114.67,120.2,114.62,119.99,246712,0.0,1.0
2022-09-14,110.67,114.6,109.685,114.6,312475,110.67,114.6,109.685,114.6,312475,0.0,1.0
2022-09-15,111.05,113.54,109.5,109.5,252635,111.05,113.54,109.5,109.5,252635,0.0,1.0
2022-09-16,112.16,112.38,109.315,110.75,425772,112.16,112.38,109.315,110.75,425772,0.0,1.0
2022-09-19,112.9,113.94,111.04,111.21,111117,112.9,113.94,111.04,111.21,111117,0.0,1.0
2022-09-20,109.82,112.53,109.77,111.97,240061,109.82,112.53,109.77,111.97,240061,0.0,1.0
2022-09-21,110.04,113.68,109.88,110.28,126527,110.04,113.68,109.88,110.28,126527,0.0,1.0
2022-09-22,110.17,112.34,107.78,108.74,190422,110.17,112.34,107.78,108.74,190422,0.0,1.0
2022-09-23,108.42,109.9035,107.53,109.2,255717,108.42,109.9035,107.53,109.2,255717,0.0,1.0
2022-09-26,106.3,109.43,105.13,108.16,235417,106.3,109.43,105.13,108.16,235417,0.0,1.0
2022-09-27,101.35,107.3,101.1,106.84,158679,101.35,107.3,101.1,106.84,158679,0.0,1.0
2022-09-28,102.15,104.21,101.13,101.59,243385,102.15,104.21,101.13,101.59,243385,0.0,1.0
2022-09-29,99.32,101.09,97.92,101.09,183252,99.32,101.09,97.92,101.09,183252,0.0,1.0
2022-09-30,96.44,100.365,96.3925,99.28,211783,96.44,100.365,96.3925,99.28,211783,0.0,1.0
2022-10-03,99.2,100.88,96.67,98.67,348799,99.2,100.88,96.67,98.67,348799,0.0,1.0
2022-10-04,102.58,104.24,100.79,100.79,439416,102.58,104.24,100.79,100.79,439416,0.0,1.0
2022-10-05,106.11,110.63,85.32,85.32,2318312,106.11,110.63,85.32,85.32,2318312,0.0,1.0
2022-10-06,104.41,107.0933,99.69,105.66,859971,104.41,107.0933,99.69,105.66,859971,0.0,1.0
2022-10-07,100.05,105.81,99.915,103.43,565209,100.05,105.81,99.915,103.43,565209,0.0,1.0
2022-10-10,100.65,101.5,97.51,99.77,340484,100.65,101.5,97.51,99.77,340484,0.0,1.0
2022-10-11,100.5,103.45,99.16,101.33,421366,100.5,103.45,99.16,101.33,421366,0.0,1.0
2022-10-12,98.01,100.6876,97.18,100.5,271906,98.01,100.6876,97.18,100.5,271906,0.0,1.0
2022-10-13,98.29,100.0,92.95,95.0,371872,98.29,100.0,92.95,95.0,371872,0.0,1.0
2022-10-14,95.13,99.18,94.3353,99.18,240476,95.13,99.18,94.3353,99.18,240476,0.0,1.0
2022-10-17,99.09,99.305,96.4,96.4,210871,99.09,99.305,96.4,96.4,210871,0.0,1.0
2022-10-18,100.02,102.63,99.35,100.39,281662,100.02,102.63,99.35,100.39,281662,0.0,1.0
2022-10-19,93.9,99.46,93.57,99.02,433454,93.9,99.46,93.57,99.02,433454,0.0,1.0
2022-10-20,88.43,95.07,88.2603,93.54,434327,88.43,95.07,88.2603,93.54,434327,0.0,1.0
2022-10-21,89.04,89.665,85.82,87.67,348837,89.04,89.665,85.82,87.67,348837,0.0,1.0
2022-10-24,86.37,89.19,82.9367,89.19,808014,86.37,89.19,82.9367,89.19,808014,0.0,1.0
2022-10-25,91.0,91.1,86.46,87.45,493842,91.0,91.1,86.46,87.45,493842,0.0,1.0
2022-10-26,93.34,93.53,88.34,91.3,440594,93.34,93.53,88.34,91.3,440594,0.0,1.0
2022-10-27,92.13,94.73,91.93,93.03,198594,92.13,94.73,91.93,93.03,198594,0.0,1.0
2022-10-28,95.03,95.44,90.8,92.04,238252,95.03,95.44,90.8,92.04,238252,0.0,1.0
2022-10-31,94.62,94.82,92.15,94.19,282771,94.62,94.82,92.15,94.19,282771,0.0,1.0
2022-11-01,95.36,98.2373,94.04,96.16,199675,95.36,98.2373,94.04,96.16,199675,0.0,1.0
2022-11-02,90.37,95.61,90.35,95.45,274052,90.37,95.61,90.35,95.45,274052,0.0,1.0
2022-11-03,88.95,89.74,86.52,89.35,371845,88.95,89.74,86.52,89.35,371845,0.0,1.0
2022-11-04,88.55,90.73,86.58,90.73,451207,88.55,90.73,86.58,90.73,451207,0.0,1.0
2022-11-07,90.27,90.29,86.07,88.0,560076,90.27,90.29,86.07,88.0,560076,0.0,1.0
2022-11-08,88.6,93.25,87.44,89.75,418421,88.6,93.25,87.44,89.75,418421,0.0,1.0
2022-11-09,84.3,88.27,83.99,86.52,308067,84.3,88.27,83.99,86.52,308067,0.0,1.0
2022-11-10,95.8,95.86,88.62,88.62,379502,95.8,95.86,88.62,88.62,379502,0.0,1.0
2022-11-11,100.79,101.51,94.78,96.17,402289,100.79,101.51,94.78,96.17,402289,0.0,1.0
2022-11-14,97.04,100.1,96.3,100.1,201658,97.04,100.1,96.3,100.1,201658,0.0,1.0
2022-11-15,103.1,105.595,98.99,99.8,680882,103.1,105.595,98.99,99.8,680882,0.0,1.0
2022-11-16,99.41,101.47,97.14,100.9,570564,99.41,101.47,97.14,100.9,570564,0.0,1.0
2022-11-17,101.6,102.575,97.15,98.0,413863,101.6,102.575,97.15,98.0,413863,0.0,1.0
2022-11-18,94.91,104.38,94.23,103.68,756132,94.91,104.38,94.23,103.68,756132,0.0,1.0
2022-11-21,92.59,94.5,88.175,94.5,963060,92.59,94.5,88.175,94.5,963060,0.0,1.0
2022-11-22,93.16,94.28,91.4,93.22,286119,93.16,94.28,91.4,93.22,286119,0.0,1.0
2022-11-23,94.31,94.49,91.75,92.53,289880,94.31,94.49,91.75,92.53,289880,0.0,1.0
2022-11-25,93.78,95.22,93.14,93.88,81803,93.78,95.22,93.14,93.88,81803,0.0,1.0
2022-11-28,93.65,93.96,91.395,92.9,338298,93.65,93.96,91.395,92.9,338298,0.0,1.0
2022-11-29,96.11,96.32,92.2,93.05,443112,96.11,96.32,92.2,93.05,443112,0.0,1.0
2022-11-30,98.54,98.74,95.43,96.64,598798,98.54,98.74,95.43,96.64,598798,0.0,1.0
2022-12-01,101.27,101.77,98.88,99.0,440976,101.27,101.77,98.88,99.0,440976,0.0,1.0
2022-12-02,103.22,103.6157,99.56,99.56,316463,103.22,103.6157,99.56,99.56,316463,0.0,1.0
2022-12-05,101.61,102.785,100.0475,102.67,323507,101.61,102.785,100.0475,102.67,323507,0.0,1.0
2022-12-06,98.84,101.3,98.01,101.26,205353,98.84,101.3,98.01,101.26,205353,0.0,1.0
2022-12-07,100.33,100.85,98.32,98.67,161984,100.33,100.85,98.32,98.67,161984,0.0,1.0
2022-12-08,99.85,102.4,99.2448,100.99,211844,99.85,102.4,99.2448,100.99,211844,0.0,1.0
2022-12-09,98.62,101.7,98.48,98.98,361675,98.62,101.7,98.48,98.98,361675,0.0,1.0
2022-12-12,98.76,100.0,97.47,98.62,190855,98.76,100.0,97.47,98.62,190855,0.0,1.0
2022-12-13,98.0,106.04,97.81,101.51,415304,98.0,106.04,97.81,101.51,415304,0.0,1.0
2022-12-14,98.71,101.0,97.75,98.0,307877,98.71,101.0,97.75,98.0,307877,0.0,1.0
2022-12-15,95.38,97.46,95.0432,97.03,310544,95.38,97.46,95.0432,97.03,310544,0.0,1.0
2022-12-16,97.9,99.05,93.71,93.9,1168475,97.9,99.05,93.71,93.9,1168475,0.0,1.0
2022-12-19,94.49,98.44,93.81,97.85,317600,94.49,98.44,93.81,97.85,317600,0.0,1.0
2022-12-20,94.95,96.0125,91.81,93.22,204224,94.95,96.0125,91.81,93.22,204224,0.0,1.0
2022-12-21,97.25,97.3,95.21,95.22,283022,97.25,97.3,95.21,95.22,283022,0.0,1.0
2022-12-22,102.54,102.665,96.8294,98.73,967757,102.54,102.665,96.8294,98.73,967757,0.0,1.0
2022-12-23,103.69,103.91,99.13,102.5,394650,103.69,103.91,99.13,102.5,394650,0.0,1.0
2022-12-27,108.75,109.63,103.01,104.74,410428,108.75,109.63,103.01,104.74,410428,0.0,1.0
2022-12-28,106.96,110.5,106.87,109.21,499837,106.96,110.5,106.87,109.21,499837,0.0,1.0
2022-12-29,111.51,113.0,108.47,108.47,444200,111.51,113.0,108.47,108.47,444200,0.0,1.0
2022-12-30,110.91,111.55,109.201,110.0,264958,110.91,111.55,109.201,110.0,264958,0.0,1.0
2023-01-03,110.78,113.67,105.71,112.32,530375,110.78,113.67,105.71,112.32,530375,0.0,1.0
2023-01-04,112.58,116.4,111.43,111.47,684830,112.58,116.4,111.43,111.47,684830,0.0,1.0
2023-01-05,110.97,111.66,104.44,110.0,943984,110.97,111.66,104.44,110.0,943984,0.0,1.0
2023-01-06,111.045,114.0,107.615,113.36,644766,111.045,114.0,107.615,113.36,644766,0.0,1.0
2023-01-09,116.7,118.06,111.0586,112.05,548494,116.7,118.06,111.0586,112.05,548494,0.0,1.0
2023-01-10,111.5,117.11,108.95,114.42,694815,111.5,117.11,108.95,114.42,694815,0.0,1.0
2023-01-11,111.28,113.23,110.4325,111.8,443984,111.28,113.23,110.4325,111.8,443984,0.0,1.0
2023-01-12,110.92,112.67,109.665,112.67,329193,110.92,112.67,109.665,112.67,329193,0.0,1.0
2023-01-13,112.15,113.005,109.01,110.13,327675,112.15,113.005,109.01,110.13,327675,0.0,1.0
2023-01-17,116.15,116.76,111.165,112.7,466159,116.15,116.76,111.165,112.7,466159,0.0,1.0
2023-01-18,104.77,116.45,104.5401,116.08,649759,104.77,116.45,104.5401,116.08,649759,0.0,1.0
2023-01-19,103.67,105.2349,102.47,103.05,384719,103.67,105.2349,102.47,103.05,384719,0.0,1.0
2023-01-20,106.91,107.68,100.59,104.52,430186,106.91,107.68,100.59,104.52,430186,0.0,1.0
2023-01-23,112.06,112.51,106.18,106.27,431980,112.06,112.51,106.18,106.27,431980,0.0,1.0
2023-01-24,111.04,112.9,109.94,111.83,216972,111.04,112.9,109.94,111.83,216972,0.0,1.0
2023-01-25,109.96,111.255,106.57,107.66,343486,109.96,111.255,106.57,107.66,343486,0.0,1.0
2023-01-26,108.64,112.31,107.57,111.69,264334,108.64,112.31,107.57,111.69,264334,0.0,1.0
2023-01-27,110.84,111.85,108.17,108.47,190068,110.84,111.85,108.17,108.47,190068,0.0,1.0
2023-01-30,109.28,110.92,108.06,109.35,344866,109.28,110.92,108.06,109.35,344866,0.0,1.0
2023-01-31,113.11,113.55,109.28,109.28,449285,113.11,113.55,109.28,109.28,449285,0.0,1.0
2023-02-01,114.92,115.74,110.21,112.6,483791,114.92,115.74,110.21,112.6,483791,0.0,1.0
2023-02-02,124.21,125.99,115.97,116.66,694455,124.21,125.99,115.97,116.66,694455,0.0,1.0
2023-02-03,119.77,122.07,118.0,120.16,371226,119.77,122.07,118.0,120.16,371226,0.0,1.0
2023-02-06,118.91,119.39,117.15,117.88,227350,118.91,119.39,117.15,117.88,227350,0.0,1.0
2023-02-07,112.35,118.9,111.64,118.9,868231,112.35,118.9,111.64,118.9,868231,0.0,1.0
2023-02-08,110.51,114.13,110.32,111.77,244758,110.51,114.13,110.32,111.77,244758,0.0,1.0
2023-02-09,105.7,111.58,105.5,111.33,381022,105.7,111.58,105.5,111.33,381022,0.0,1.0
2023-02-10,103.38,106.05,102.57,105.25,622443,103.38,106.05,102.57,105.25,622443,0.0,1.0
2023-02-13,108.53,108.53,102.88,103.52,429611,108.53,108.53,102.88,103.52,429611,0.0,1.0
2023-02-14,110.83,112.42,106.22,106.95,374916,110.83,112.42,106.22,106.95,374916,0.0,1.0
2023-02-15,115.1,115.24,109.56,109.56,337981,115.1,115.24,109.56,109.56,337981,0.0,1.0
2023-02-16,114.77,115.36,112.45,112.86,309391,114.77,115.36,112.45,112.86,309391,0.0,1.0
2023-02-17,116.72,116.8199,112.5,114.53,369280,116.72,116.8199,112.5,114.53,369280,0.0,1.0
2023-02-21,109.35,114.95,108.565,112.94,499466,109.35,114.95,108.565,112.94,499466,0.0,1.0
2023-02-22,111.68,111.85,108.0,109.27,181595,111.68,111.85,108.0,109.27,181595,0.0,1.0
2023-02-23,112.86,113.47,110.324,112.66,179984,112.86,113.47,110.324,112.66,179984,0.0,1.0
2023-02-24,110.52,111.0,107.67,110.06,287880,110.52,111.0,107.67,110.06,287880,0.0,1.0
2023-02-27,111.65,113.57,110.67,111.29,257208,111.65,113.57,110.67,111.29,257208,0.0,1.0
2023-02-28,112.69,114.64,110.85,110.85,294065,112.69,114.64,110.85,110.85,294065,0.0,1.0
2023-03-01,110.85,113.27,108.7,112.1,228641,110.85,113.27,108.7,112.1,228641,0.0,1.0
2023-03-02,111.96,112.76,109.73,109.73,180276,111.96,112.76,109.73,109.73,180276,0.0,1.0
2023-03-03,115.14,115.7,112.02,112.62,254480,115.14,115.7,112.02,112.62,254480,0.0,1.0
2023-03-06,114.245,116.0,113.34,116.0,220524,114.245,116.0,113.34,116.0,220524,0.0,1.0
2023-03-07,114.09,116.14,113.48,114.24,480466,114.09,116.14,113.48,114.24,480466,0.0,1.0
2023-03-08,114.42,114.615,112.0,114.11,184840,114.42,114.615,112.0,114.11,184840,0.0,1.0
2023-03-09,104.13,109.0,97.7055,108.06,1426998,104.13,109.0,97.7055,108.06,1426998,0.0,1.0
2023-03-10,102.2,103.99,100.76,103.0,584711,102.2,103.99,100.76,103.0,584711,0.0,1.0
2023-03-13,100.63,103.37,96.36,97.0,427975,100.63,103.37,96.36,97.0,427975,0.0,1.0
2023-03-14,96.66,102.14,93.55,101.45,809810,96.66,102.14,93.55,101.45,809810,0.0,1.0
2023-03-15,97.78,97.79,92.66,93.45,615484,97.78,97.79,92.66,93.45,615484,0.0,1.0
2023-03-16,93.37,98.69,93.305,96.5,541852,93.37,98.69,93.305,96.5,541852,0.0,1.0
2023-03-17,90.76,93.39,90.31,92.0,735226,90.76,93.39,90.31,92.0,735226,0.0,1.0
2023-03-20,93.94,94.54,88.26,90.97,765552,93.94,94.54,88.26,90.97,765552,0.0,1.0
2023-03-21,92.27,96.17,90.64,95.58,814879,92.27,96.17,90.64,95.58,814879,0.0,1.0
2023-03-22,90.3,95.2799,90.23,92.5,630471,90.3,95.2799,90.23,92.5,630471,0.0,1.0
2023-03-23,87.19,91.6799,86.44,90.68,524794,87.19,91.6799,86.44,90.68,524794,0.0,1.0
2023-03-24,89.05,90.0,85.11,85.5,559560,89.05,90.0,85.11,85.5,559560,0.0,1.0
2023-03-27,89.71,90.6,88.47,90.0,354189,89.71,90.6,88.47,90.0,354189,0.0,1.0
2023-03-28,88.34,90.465,87.36,89.88,451053,88.34,90.465,87.36,89.88,451053,0.0,1.0
2023-03-29,91.58,92.175,87.68,90.0,404192,91.58,92.175,87.68,90.0,404192,0.0,1.0
2023-03-30,93.74,94.57,92.06,92.95,344800,93.74,94.57,92.06,92.95,344800,0.0,1.0
2023-03-31,95.17,96.98,94.52,95.12,712465,95.17,96.98,94.52,95.12,712465,0.0,1.0
2023-04-03,96.33,96.7675,93.75,94.6,411790,96.33,96.7675,93.75,94.6,411790,0.0,1.0
2023-04-04,92.55,96.87,91.45,96.87,400318,92.55,96.87,91.45,96.87,400318,0.0,1.0
2023-04-05,90.71,92.09,89.97,92.09,367781,90.71,92.09,89.97,92.09,367781,0.0,1.0
2023-04-06,89.49,90.94,89.14,90.76,289776,89.49,90.94,89.14,90.76,289776,0.0,1.0
2023-04-10,88.97,89.51,86.4167,88.43,352439,88.97,89.51,86.4167,88.43,352439,0.0,1.0
2023-04-11,90.45,90.945,89.45,89.91,466189,90.45,90.945,89.45,89.91,466189,0.0,1.0
2023-04-12,87.41,93.245,87.28,92.12,304205,87.41,93.245,87.28,92.12,304205,0.0,1.0
2023-04-13,88.69,89.62,86.54,88.39,417007,88.69,89.62,86.54,88.39,417007,0.0,1.0
2023-04-14,88.86,90.2,86.26,89.09,515090,88.86,90.2,86.26,89.09,515090,0.0,1.0
2023-04-17,85.34,88.92,84.85,88.02,778468,85.34,88.92,84.85,88.02,778468,0.0,1.0
2023-04-18,87.06,87.22,84.78,85.56,642467,87.06,87.22,84.78,85.56,642467,0.0,1.0
2023-04-19,88.11,88.3,85.04,86.5,461530,88.11,88.3,85.04,86.5,461530,0.0,1.0
2023-04-20,87.36,88.66,85.79,87.5,480899,87.36,88.66,85.79,87.5,480899,0.0,1.0
2023-04-21,87.4,89.0,85.81,87.95,621594,87.4,89.0,85.81,87.95,621594,0.0,1.0
2023-04-24,85.81,87.28,85.57,86.5,423821,85.81,87.28,85.57,86.5,423821,0.0,1.0
2023-04-25,82.98,86.25,82.49,84.9,628747,82.98,86.25,82.49,84.9,628747,0.0,1.0
2023-04-26,81.8,83.81,81.14,83.29,807870,81.8,83.81,81.14,83.29,807870,0.0,1.0
2023-04-27,97.74,111.3,86.23,87.0,3603882,97.74,111.3,86.23,87.0,3603882,0.0,1.0
2023-04-28,100.34,101.93,94.0,98.1,1274484,100.34,101.93,94.0,98.1,1274484,0.0,1.0
2023-05-01,98.61,101.625,96.81,99.96,735020,98.61,101.625,96.81,99.96,735020,0.0,1.0
2023-05-02,93.61,98.46,92.68,98.46,856660,93.61,98.46,92.68,98.46,856660,0.0,1.0
2023-05-03,96.47,99.55,93.7,93.7,684985,96.47,99.55,93.7,93.7,684985,0.0,1.0
2023-05-04,96.57,99.38,94.15,95.54,607137,96.57,99.38,94.15,95.54,607137,0.0,1.0
2023-05-05,99.08,100.835,97.43,98.68,515604,99.08,100.835,97.43,98.68,515604,0.0,1.0
2023-05-08,96.16,98.7311,92.075,98.68,754902,96.16,98.7311,92.075,98.68,754902,0.0,1.0
2023-05-09,94.59,96.075,93.63,95.89,424465,94.59,96.075,93.63,95.89,424465,0.0,1.0
2023-05-10,95.03,96.6199,93.47,96.43,294173,95.03,96.6199,93.47,96.43,294173,0.0,1.0
2023-05-11,96.43,97.35,94.05,95.03,320069,96.43,97.35,94.05,95.03,320069,0.0,1.0
2023-05-12,97.97,99.04,96.07,98.23,649230,97.97,99.04,96.07,98.23,649230,0.0,1.0
2023-05-15,97.11,98.16,95.7213,98.11,380862,97.11,98.16,95.7213,98.11,380862,0.0,1.0
2023-05-16,94.58,96.9,94.56,96.55,313536,94.58,96.9,94.56,96.55,313536,0.0,1.0
2023-05-17,97.75,98.01,94.5,95.37,308900,97.75,98.01,94.5,95.37,308900,0.0,1.0
2023-05-18,98.62,99.58,96.58,97.72,380126,98.62,99.58,96.58,97.72,380126,0.0,1.0
2023-05-19,97.15,98.46,96.06,98.46,420391,97.15,98.46,96.06,98.46,420391,0.0,1.0
2023-05-22,99.85,100.21,96.75,97.45,515415,99.85,100.21,96.75,97.45,515415,0.0,1.0
2023-05-23,99.38,101.57,98.87,99.2,293157,99.38,101.57,98.87,99.2,293157,0.0,1.0
2023-05-24,98.7,99.165,97.05,98.74,286496,98.7,99.165,97.05,98.74,286496,0.0,1.0
2023-05-25,98.25,99.6,97.05,98.7,214293,98.25,99.6,97.05,98.7,214293,0.0,1.0
2023-05-26,100.24,100.49,97.925,98.01,291266,100.24,100.49,97.925,98.01,291266,0.0,1.0
2023-05-30,98.41,101.41,96.865,101.41,303049,98.41,101.41,96.865,101.41,303049,0.0,1.0
2023-05-31,96.28,97.73,96.1,97.73,362262,96.28,97.73,96.1,97.73,362262,0.0,1.0
2023-06-01,94.02,96.06,91.995,95.95,538227,94.02,96.06,91.995,95.95,538227,0.0,1.0
2023-06-02,98.47,98.677,93.72,95.44,396438,98.47,98.677,93.72,95.44,396438,0.0,1.0
2023-06-05,95.16,98.36,95.0701,97.54,277528,95.16,98.36,95.0701,97.54,277528,0.0,1.0
2023-06-06,98.73,99.23,95.0,95.0,394493,98.73,99.23,95.0,95.0,394493,0.0,1.0
2023-06-07,101.64,102.0,98.24,99.39,415342,101.64,102.0,98.24,99.39,415342,0.0,1.0
2023-06-08,100.14,101.64,98.79,101.64,315406,100.14,101.64,98.79,101.64,315406,0.0,1.0
2023-06-09,99.25,102.85,99.11,100.25,387555,99.25,102.85,99.11,100.25,387555,0.0,1.0
2023-06-12,99.39,100.52,98.42,99.98,302994,99.39,100.52,98.42,99.98,302994,0.0,1.0
2023-06-13,99.46,100.77,98.755,99.64,328915,99.46,100.77,98.755,99.64,328915,0.0,1.0
2023-06-14,98.86,101.32,97.63,99.64,459957,98.86,101.32,97.63,99.64,459957,0.0,1.0
2023-06-15,99.85,100.08,97.37,97.77,263185,99.85,100.08,97.37,97.77,263185,0.0,1.0
2023-06-16,97.68,100.81,95.9152,100.43,548626,97.68,100.81,95.9152,100.43,548626,0.0,1.0
2023-06-20,96.84,98.3,96.25,97.49,465442,96.84,98.3,96.25,97.49,465442,0.0,1.0
2023-06-21,97.04,97.575,95.34,96.18,375449,97.04,97.575,95.34,96.18,375449,0.0,1.0
2023-06-22,98.25,98.37,94.95,97.04,239152,98.25,98.37,94.95,97.04,239152,0.0,1.0
2023-06-23,98.14,99.42,96.7,96.7,1108914,98.14,99.42,96.7,96.7,1108914,0.0,1.0
2023-06-26,100.53,100.87,98.03,98.03,264671,100.53,100.87,98.03,98.03,264671,0.0,1.0
2023-06-27,102.4,104.53,100.18,100.18,456778,102.4,104.53,100.18,100.18,456778,0.0,1.0
2023-06-28,105.78,105.785,101.69,102.4,527283,105.78,105.785,101.69,102.4,527283,0.0,1.0
2023-06-29,107.32,107.84,104.51,105.5,339069,107.32,107.84,104.51,105.5,339069,0.0,1.0
2023-06-30,108.02,109.38,107.0,107.68,411915,108.02,109.38,107.0,107.68,411915,0.0,1.0
2023-07-03,110.13,110.47,107.8,108.32,188133,110.13,110.47,107.8,108.32,188133,0.0,1.0
2023-07-05,109.29,109.87,108.065,109.75,351932,109.29,109.87,108.065,109.75,351932,0.0,1.0
2023-07-06,109.02,110.355,106.41,107.86,486754,109.02,110.355,106.41,107.86,486754,0.0,1.0
2023-07-07,112.54,114.32,109.41,109.41,859802,112.54,114.32,109.41,109.41,859802,0.0,1.0
2023-07-10,133.35,134.96,126.75,130.79,2738817,133.35,134.96,126.75,130.79,2738817,0.0,1.0
2023-07-11,129.55,137.89,127.34,135.35,1402282,129.55,137.89,127.34,135.35,1402282,0.0,1.0
2023-07-12,131.18,133.9898,129.34,132.0,786207,131.18,133.9898,129.34,132.0,786207,0.0,1.0
2023-07-13,130.84,133.0,128.71,132.5,500496,130.84,133.0,128.71,132.5,500496,0.0,1.0
2023-07-14,128.38,131.045,127.23,130.88,362732,128.38,131.045,127.23,130.88,362732,0.0,1.0
2023-07-17,128.255,129.825,127.26,127.89,467471,128.255,129.825,127.26,127.89,467471,0.0,1.0
2023-07-18,128.72,131.3,128.295,128.63,496074,128.72,131.3,128.295,128.63,496074,0.0,1.0
2023-07-19,131.0,132.5,129.45,129.85,510761,131.0,132.5,129.45,129.85,510761,0.0,1.0
2023-07-20,132.41,132.41,129.14,131.0,487590,132.41,132.41,129.14,131.0,487590,0.0,1.0
2023-07-21,134.86,135.76,132.5,133.87,628112,134.86,135.76,132.5,133.87,628112,0.0,1.0
2023-07-24,136.45,137.73,134.6,134.87,379110,136.45,137.73,134.6,134.87,379110,0.0,1.0
2023-07-25,136.19,137.665,135.26,136.13,265766,136.19,137.665,135.26,136.13,265766,0.0,1.0
2023-07-26,136.81,138.515,136.19,136.19,247066,136.81,138.515,136.19,136.19,247066,0.0,1.0
2023-07-27,137.09,139.945,136.09,137.31,328445,137.09,139.945,136.09,137.31,328445,0.0,1.0
2023-07-28,141.74,143.68,138.22,138.3,542868,141.74,143.68,138.22,138.3,542868,0.0,1.0
2023-07-31,141.3,142.97,139.265,142.0,350127,141.3,142.97,139.265,142.0,350127,0.0,1.0
2023-08-01,139.6,141.49,138.23,141.15,303351,139.6,141.49,138.23,141.15,303351,0.0,1.0
2023-08-02,138.41,140.245,137.06,138.03,265771,138.41,140.245,137.06,138.03,265771,0.0,1.0
2023-08-03,138.52,139.685,137.43,138.35,239870,138.52,139.685,137.43,138.35,239870,0.0,1.0
2023-08-04,136.98,139.56,136.22,138.73,239673,136.98,139.56,136.22,138.73,239673,0.0,1.0
2023-08-07,136.38,138.1,135.33,136.72,231786,136.38,138.1,135.33,136.72,231786,0.0,1.0
2023-08-08,135.43,136.66,134.1501,134.82,236032,135.43,136.66,134.1501,134.82,236032,0.0,1.0
2023-08-09,134.6,136.08,134.11,134.66,149392,134.6,136.08,134.11,134.66,149392,0.0,1.0
2023-08-10,131.88,136.21,131.72,135.21,334130,131.88,136.21,131.72,135.21,334130,0.0,1.0
2023-08-11,124.6,131.47,124.305,130.99,752826,124.6,131.47,124.305,130.99,752826,0.0,1.0
2023-08-14,125.22,125.36,123.015,123.42,289431,125.22,125.36,123.015,123.42,289431,0.0,1.0
2023-08-15,124.76,124.87,122.74,123.97,286199,124.76,124.87,122.74,123.97,286199,0.0,1.0
2023-08-16,122.71,125.71,122.48,124.27,255936,122.71,125.71,122.48,124.27,255936,0.0,1.0
2023-08-17,121.58,122.82,120.6,122.71,361167,121.58,122.82,120.6,122.71,361167,0.0,1.0
2023-08-18,122.22,122.64,119.3555,120.08,241145,122.22,122.64,119.3555,120.08,241145,0.0,1.0
2023-08-21,122.05,123.5099,121.79,122.61,146571,122.05,123.5099,121.79,122.61,146571,0.0,1.0
2023-08-22,120.16,123.5642,119.11,122.05,239818,120.16,123.5642,119.11,122.05,239818,0.0,1.0
2023-08-23,121.73,122.0,120.1,120.71,171729,121.73,122.0,120.1,120.71,171729,0.0,1.0
2023-08-24,120.82,122.115,120.27,120.98,213404,120.82,122.115,120.27,120.98,213404,0.0,1.0
2023-08-25,120.92,121.96,119.08,121.62,165779,120.92,121.96,119.08,121.62,165779,0.0,1.0
2023-08-28,122.14,122.705,120.875,121.74,142416,122.14,122.705,120.875,121.74,142416,0.0,1.0
2023-08-29,125.66,127.28,121.355,122.49,373553,125.66,127.28,121.355,122.49,373553,0.0,1.0
2023-08-30,125.53,126.76,123.97,124.84,284048,125.53,126.76,123.97,124.84,284048,0.0,1.0
2023-08-31,122.92,125.5,122.85,125.47,193211,122.92,125.5,122.85,125.47,193211,0.0,1.0
2023-09-01,122.21,124.39,121.721,123.76,183931,122.21,124.39,121.721,123.76,183931,0.0,1.0
2023-09-05,116.88,121.72,116.83,121.72,386205,116.88,121.72,116.83,121.72,386205,0.0,1.0
2023-09-06,115.74,117.62,115.2,117.41,270146,115.74,117.62,115.2,117.41,270146,0.0,1.0
2023-09-07,115.01,116.01,114.6434,115.14,255412,115.01,116.01,114.6434,115.14,255412,0.0,1.0
2023-09-08,115.21,115.55,114.77,115.01,168157,115.21,115.55,114.77,115.01,168157,0.0,1.0
2023-09-11,115.89,117.0,115.54,116.03,167375,115.89,117.0,115.54,116.03,167375,0.0,1.0
2023-09-12,117.62,117.99,116.06,116.06,169619,117.62,117.99,116.06,116.06,169619,0.0,1.0
2023-09-13,118.08,118.31,116.11,118.31,246073,118.08,118.31,116.11,118.31,246073,0.0,1.0
2023-09-14,118.4,119.45,117.75,119.45,188060,118.4,119.45,117.75,119.45,188060,0.0,1.0
2023-09-15,117.17,118.54,116.95,118.14,276543,117.17,118.54,116.95,118.14,276543,0.0,1.0
2023-09-18,115.2,117.67,115.18,117.67,165482,115.2,117.67,115.18,117.67,165482,0.0,1.0
2023-09-19,114.94,115.86,113.93,115.2,206678,114.94,115.86,113.93,115.2,206678,0.0,1.0
2023-09-20,114.58,116.85,114.53,116.07,118235,114.58,116.85,114.53,116.07,118235,0.0,1.0
2023-09-21,115.8,118.38,113.58,114.0,483609,115.8,118.38,113.58,114.0,483609,0.0,1.0
2023-09-22,115.995,116.98,114.9584,115.95,281678,115.995,116.98,114.9584,115.95,281678,0.0,1.0
2023-09-25,117.64,118.36,114.9011,115.51,206221,117.64,118.36,114.9011,115.51,206221,0.0,1.0
2023-09-26,115.33,117.45,114.91,116.9,246482,115.33,117.45,114.91,116.9,246482,0.0,1.0
2023-09-27,116.11,116.58,114.44,115.34,172203,116.11,116.58,114.44,115.34,172203,0.0,1.0
2023-09-28,116.34,116.84,115.63,116.21,235699,116.34,116.84,115.63,116.21,235699,0.0,1.0
2023-09-29,116.56,118.35,116.41,117.29,272509,116.56,118.35,116.41,117.29,272509,0.0,1.0
2023-10-02,117.45,119.895,115.64,115.73,582066,117.45,119.895,115.64,115.73,582066,0.0,1.0
2023-10-03,113.64,117.96,113.45,116.56,645436,113.64,117.96,113.45,116.56,645436,0.0,1.0
2023-10-04,105.28,106.55,101.1101,103.69,1654753,105.28,106.55,101.1101,103.69,1654753,0.0,1.0
2023-10-05,107.2,108.1685,103.53,104.0,599124,107.2,108.1685,103.53,104.0,599124,0.0,1.0
2023-10-06,108.48,109.13,104.52,105.68,339887,108.48,109.13,104.52,105.68,339887,0.0,1.0
2023-10-09,108.03,108.885,106.31,107.44,210721,108.03,108.885,106.31,107.44,210721,0.0,1.0
2023-10-10,111.66,112.4,108.15,108.34,343755,111.66,112.4,108.15,108.34,343755,0.0,1.0
2023-10-11,110.68,112.3081,109.7501,111.78,275347,110.68,112.3081,109.7501,111.78,275347,0.0,1.0
2023-10-12,110.84,111.095,108.68,110.4,210569,110.84,111.095,108.68,110.4,210569,0.0,1.0
2023-10-13,112.06,112.37,110.38,111.29,282772,112.06,112.37,110.38,111.29,282772,0.0,1.0
2023-10-16,108.9,113.55,108.78,113.0,490384,108.9,113.55,108.78,113.0,490384,0.0,1.0
2023-10-17,108.81,112.0,108.0,108.53,420531,108.81,112.0,108.0,108.53,420531,0.0,1.0
2023-10-18,104.59,107.5355,103.84,107.02,545097,104.59,107.5355,103.84,107.02,545097,0.0,1.0
2023-10-19,104.05,105.46,103.86,104.59,316077,104.05,105.46,103.86,104.59,316077,0.0,1.0
2023-10-20,103.42,104.44,103.29,104.44,302335,103.42,104.44,103.29,104.44,302335,0.0,1.0
2023-10-23,102.5,105.0,102.46,102.95,317521,102.5,105.0,102.46,102.95,317521,0.0,1.0
2023-10-24,101.18,103.7397,101.18,103.01,210447,101.18,103.7397,101.18,103.01,210447,0.0,1.0
2023-10-25,97.93,100.69,97.79,100.08,402208,97.93,100.69,97.79,100.08,402208,0.0,1.0
2023-10-26,98.75,99.25,96.68,98.5,243401,98.75,99.25,96.68,98.5,243401,0.0,1.0
2023-10-27,96.58,99.2147,96.296,98.47,213880,96.58,99.2147,96.296,98.47,213880,0.0,1.0
2023-10-30,96.99,98.04,95.07,97.45,253005,96.99,98.04,95.07,97.45,253005,0.0,1.0
2023-10-31,98.32,98.525,96.54,96.85,208361,98.32,98.525,96.54,96.85,208361,0.0,1.0
2023-11-01,96.63,97.88,92.65,97.55,445450,96.63,97.88,92.65,97.55,445450,0.0,1.0
2023-11-02,100.78,101.21,97.64,97.93,323234,100.78,101.21,97.64,97.93,323234,0.0,1.0
2023-11-03,102.65,104.455,102.15,102.15,196157,102.65,104.455,102.15,102.15,196157,0.0,1.0
2023-11-06,101.0,102.99,99.89,102.59,218749,101.0,102.99,99.89,102.59,218749,0.0,1.0
2023-11-07,100.96,101.62,100.02,100.85,195453,100.96,101.62,100.02,100.85,195453,0.0,1.0
2023-11-08,100.76,102.185,100.75,101.39,111530,100.76,102.185,100.75,101.39,111530,0.0,1.0
2023-11-09,97.05,101.24,96.04,101.24,244877,97.05,101.24,96.04,101.24,244877,0.0,1.0
2023-11-10,98.91,99.49,96.45,98.21,168934,98.91,99.49,96.45,98.21,168934,0.0,1.0
2023-11-13,97.31,98.7,97.23,97.99,153174,97.31,98.7,97.23,97.99,153174,0.0,1.0
2023-11-14,103.24,105.28,100.2,100.2,277174,103.24,105.28,100.2,100.2,277174,0.0,1.0
2023-11-15,104.1,106.06,103.1,103.11,180442,104.1,106.06,103.1,103.11,180442,0.0,1.0
2023-11-16,101.99,103.95,101.71,103.64,154785,101.99,103.95,101.71,103.64,154785,0.0,1.0
2023-11-17,102.84,104.2,102.42,102.91,193930,102.84,104.2,102.42,102.91,193930,0.0,1.0
2023-11-20,104.47,104.52,100.844,102.88,235749,104.47,104.52,100.844,102.88,235749,0.0,1.0
2023-11-21,103.0,104.12,102.22,104.12,226662,103.0,104.12,102.22,104.12,226662,0.0,1.0
2023-11-22,103.46,105.0,102.75,104.25,105354,103.46,105.0,102.75,104.25,105354,0.0,1.0
2023-11-24,104.72,104.95,102.5,102.5,67454,104.72,104.95,102.5,102.5,67454,0.0,1.0
2023-11-27,104.76,104.88,103.13,103.99,144285,104.76,104.88,103.13,103.99,144285,0.0,1.0
2023-11-28,103.84,104.76,103.55,104.57,162773,103.84,104.76,103.55,104.57,162773,0.0,1.0
2023-11-29,104.2,105.45,103.795,105.0,152894,104.2,105.45,103.795,105.0,152894,0.0,1.0
2023-11-30,105.03,105.31,103.075,104.24,205761,105.03,105.31,103.075,104.24,205761,0.0,1.0
2023-12-01,110.33,110.5,104.9,105.03,267858,110.33,110.5,104.9,105.03,267858,0.0,1.0
2023-12-04,110.61,111.27,108.08,109.64,646832,110.61,111.27,108.08,109.64,646832,0.0,1.0
2023-12-05,106.395,109.875,106.36,109.61,271438,106.395,109.875,106.36,109.61,271438,0.0,1.0
2023-12-06,110.75,112.3,107.6385,107.82,290693,110.75,112.3,107.6385,107.82,290693,0.0,1.0
2023-12-07,110.4,111.68,109.64,110.83,184965,110.4,111.68,109.64,110.83,184965,0.0,1.0
2023-12-08,109.93,111.485,109.075,110.38,100819,109.93,111.485,109.075,110.38,100819,0.0,1.0
2023-12-11,110.75,111.12,109.61,110.15,231056,110.75,111.12,109.61,110.15,231056,0.0,1.0
2023-12-12,111.09,111.49,109.845,110.88,144679,111.09,111.49,109.845,110.88,144679,0.0,1.0
2023-12-13,116.04,116.16,108.08,110.86,324525,116.04,116.16,108.08,110.86,324525,0.0,1.0
2023-12-14,123.89,127.24,118.49,118.49,554874,123.89,127.24,118.49,118.49,554874,0.0,1.0
2023-12-15,117.5,124.36,117.01,123.85,1009512,117.5,124.36,117.01,123.85,1009512,0.0,1.0
2023-12-18,116.5,117.8858,115.68,117.69,242543,116.5,117.8858,115.68,117.69,242543,0.0,1.0
2023-12-19,119.55,119.77,116.965,117.78,294769,119.55,119.77,116.965,117.78,294769,0.0,1.0
2023-12-20,117.13,120.5,116.71,119.55,213314,117.13,120.5,116.71,119.55,213314,0.0,1.0
2023-12-21,120.68,120.87,117.9,118.51,253591,120.68,120.87,117.9,118.51,253591,0.0,1.0
2023-12-22,121.29,122.44,120.53,121.18,191740,121.29,122.44,120.53,121.18,191740,0.0,1.0
2023-12-26,122.28,122.66,120.755,121.3,113191,122.28,122.66,120.755,121.3,113191,0.0,1.0
2023-12-27,122.33,123.54,121.3675,122.9,175081,122.33,123.54,121.3675,122.9,175081,0.0,1.0
2023-12-28,122.3,123.46,121.57,122.21,148610,122.3,123.46,121.57,122.21,148610,0.0,1.0
2023-12-29,120.81,123.24,120.57,122.26,167710,120.81,123.24,120.57,122.26,167710,0.0,1.0
2024-01-02,122.07,123.6199,119.81,119.81,206723,122.07,123.6199,119.81,119.81,206723,0.0,1.0
2024-01-03,115.67,120.725,115.38,120.38,230130,115.67,120.725,115.38,120.38,230130,0.0,1.0
2024-01-04,116.57,116.84,114.3001,115.11,227398,116.57,116.84,114.3001,115.11,227398,0.0,1.0
2024-01-05,115.98,117.69,115.22,115.28,351480,115.98,117.69,115.22,115.28,351480,0.0,1.0
2024-01-08,121.16,122.19,115.91,119.0,569882,121.16,122.19,115.91,119.0,569882,0.0,1.0
2024-01-09,125.26,125.69,119.57,120.3,297009,125.26,125.69,119.57,120.3,297009,0.0,1.0
2024-01-10,124.65,126.94,123.675,125.5,233176,124.65,126.94,123.675,125.5,233176,0.0,1.0
2024-01-11,124.34,126.25,122.43,123.8,202654,124.34,126.25,122.43,123.8,202654,0.0,1.0
2024-01-12,121.43,126.65,120.81,126.14,190940,121.43,126.65,120.81,126.14,190940,0.0,1.0
2024-01-16,117.4,119.87,115.68,119.87,297485,117.4,119.87,115.68,119.87,297485,0.0,1.0
2024-01-17,114.84,117.17,114.21,115.31,254995,114.84,117.17,114.21,115.31,254995,0.0,1.0
2024-01-18,115.91,115.98,112.47,115.83,213921,115.91,115.98,112.47,115.83,213921,0.0,1.0
2024-01-19,117.88,117.97,114.27,116.82,208698,117.88,117.97,114.27,116.82,208698,0.0,1.0
2024-01-22,121.18,122.49,118.26,118.48,161784,121.18,122.49,118.26,118.48,161784,0.0,1.0
2024-01-23,121.23,122.93,120.27,122.93,160905,121.23,122.93,120.27,122.93,160905,0.0,1.0
2024-01-24,118.38,122.76,117.8201,122.76,203439,118.38,122.76,117.8201,122.76,203439,0.0,1.0
2024-01-25,121.11,121.33,119.0,120.26,176682,121.11,121.33,119.0,120.26,176682,0.0,1.0
2024-01-26,123.44,124.73,120.75,122.38,198415,123.44,124.73,120.75,122.38,198415,0.0,1.0
2024-01-29,120.8,123.06,118.575,122.78,225910,120.8,123.06,118.575,122.78,225910,0.0,1.0
2024-01-30,117.5,119.76,117.13,119.76,236049,117.5,119.76,117.13,119.76,236049,0.0,1.0
2024-01-31,114.5,117.69,113.86,117.26,263174,114.5,117.69,113.86,117.26,263174,0.0,1.0
2024-02-01,115.39,117.15,113.96,115.08,221983,115.39,117.15,113.96,115.08,221983,0.0,1.0
2024-02-02,116.84,118.52,113.145,113.32,142658,116.84,118.52,113.145,113.32,142658,0.0,1.0
2024-02-05,111.98,115.37,110.72,115.2,339149,111.98,115.37,110.72,115.2,339149,0.0,1.0
2024-02-06,114.98,114.98,111.89,111.89,115159,114.98,114.98,111.89,111.89,115159,0.0,1.0
2024-02-07,113.49,114.83,113.035,114.82,132466,113.49,114.83,113.035,114.82,132466,0.0,1.0
2024-02-08,116.18,116.34,113.15,113.15,138684,116.18,116.34,113.15,113.15,138684,0.0,1.0
2024-02-09,116.52,116.7,114.64,116.54,128812,116.52,116.7,114.64,116.54,128812,0.0,1.0
2024-02-12,122.46,123.06,115.99,115.99,326045,122.46,123.06,115.99,115.99,326045,0.0,1.0
2024-02-13,118.8,120.38,115.67,116.77,257524,118.8,120.38,115.67,116.77,257524,0.0,1.0
2024-02-14,121.22,121.639,118.71,120.86,145941,121.22,121.639,118.71,120.86,145941,0.0,1.0
2024-02-15,124.75,125.92,122.0,122.0,221180,124.75,125.92,122.0,122.0,221180,0.0,1.0
2024-02-16,122.07,124.01,121.5,123.62,152010,122.07,124.01,121.5,123.62,152010,0.0,1.0
2024-02-20,122.82,122.99,119.19,120.11,158600,122.82,122.99,119.19,120.11,158600,0.0,1.0
2024-02-21,124.09,124.22,121.89,122.65,187420,124.09,124.22,121.89,122.65,187420,0.0,1.0
2024-02-22,126.02,126.645,123.39,123.47,158861,126.02,126.645,123.39,123.47,158861,0.0,1.0
2024-02-23,125.57,126.92,124.61,125.94,116870,125.57,126.92,124.61,125.94,116870,0.0,1.0
2024-02-26,123.91,126.76,123.63,124.45,111989,123.91,126.76,123.63,124.45,111989,0.0,1.0
2024-02-27,126.28,126.82,124.49,124.49,150544,126.28,126.82,124.49,124.49,150544,0.0,1.0
2024-02-28,125.78,127.83,125.06,125.06,181005,125.78,127.83,125.06,125.06,181005,0.0,1.0
2024-02-29,125.0,127.615,123.902,127.21,186298,125.0,127.615,123.902,127.21,186298,0.0,1.0
2024-03-01,124.37,125.43,122.57,124.52,104284,124.37,125.43,122.57,124.52,104284,0.0,1.0
2024-03-04,123.17,126.26,123.15,124.48,103280,123.17,126.26,123.15,124.48,103280,0.0,1.0
2024-03-05,121.45,124.33,121.265,122.96,136699,121.45,124.33,121.265,122.96,136699,0.0,1.0
2024-03-06,121.32,122.78,120.81,122.13,165449,121.32,122.78,120.81,122.13,165449,0.0,1.0
2024-03-07,122.08,123.6909,121.98,122.53,155599,122.08,123.6909,121.98,122.53,155599,0.0,1.0
2024-03-08,124.36,125.54,122.699,123.5,125396,124.36,125.54,122.699,123.5,125396,0.0,1.0
2024-03-11,120.96,124.83,119.88,123.9,242435,120.96,124.83,119.88,123.9,242435,0.0,1.0
2024-03-12,119.43,121.123,118.44,120.89,145675,119.43,121.123,118.44,120.89,145675,0.0,1.0
2024-03-13,119.62,120.76,118.65,118.65,125774,119.62,120.76,118.65,118.65,125774,0.0,1.0
2024-03-14,117.09,119.21,116.15,119.21,129034,117.09,119.21,116.15,119.21,129034,0.0,1.0
2024-03-15,116.91,118.64,116.28,116.28,330447,116.91,118.64,116.28,116.28,330447,0.0,1.0
2024-03-18,114.24,116.95,114.02,116.95,183273,114.24,116.95,114.02,116.95,183273,0.0,1.0
2024-03-19,115.19,115.675,113.35,113.97,193816,115.19,115.675,113.35,113.97,193816,0.0,1.0
2024-03-20,115.5,116.6,114.54,114.54,329201,115.5,116.6,114.54,114.54,329201,0.0,1.0
2024-03-21,115.9,117.94,115.2923,115.74,213108,115.9,117.94,115.2923,115.74,213108,0.0,1.0
2024-03-22,112.52,115.9,112.31,115.9,188999,112.52,115.9,112.31,115.9,188999,0.0,1.0
2024-03-25,114.05,115.3,112.74,113.26,209216,114.05,115.3,112.74,113.26,209216,0.0,1.0
2024-03-26,112.89,115.15,112.7,115.15,146664,112.89,115.15,112.7,115.15,146664,0.0,1.0
2024-03-27,114.94,115.065,113.26,113.26,156737,114.94,115.065,113.26,113.26,156737,0.0,1.0
2024-03-28,115.24,116.13,114.61,115.64,242589,115.24,116.13,114.61,115.64,242589,0.0,1.0
2024-04-01,114.79,115.81,113.89,115.81,200335,114.79,115.81,113.89,115.81,200335,0.0,1.0
2024-04-02,110.72,113.865,109.05,113.45,220347,110.72,113.865,109.05,113.45,220347,0.0,1.0
2024-04-03,108.87,111.12,108.77,110.48,111862,108.87,111.12,108.77,110.48,111862,0.0,1.0
2024-04-04,107.8,110.57,107.575,110.32,239361,107.8,110.57,107.575,110.32,239361,0.0,1.0
2024-04-05,106.01,108.65,104.85,107.22,300187,106.01,108.65,104.85,107.22,300187,0.0,1.0
2024-04-08,105.5,107.4,104.79,106.5,258487,105.5,107.4,104.79,106.5,258487,0.0,1.0
2024-04-09,108.71,108.71,106.35,106.35,259664,108.71,108.71,106.35,106.35,259664,0.0,1.0
2024-04-10,104.52,105.85,103.0,105.17,291399,104.52,105.85,103.0,105.17,291399,0.0,1.0
2024-04-11,102.25,104.95,101.6587,104.95,289422,102.25,104.95,101.6587,104.95,289422,0.0,1.0
2024-04-12,99.85,102.26,99.37,101.19,223562,99.85,102.26,99.37,101.19,223562,0.0,1.0
2024-04-15,97.53,100.63,96.52,100.49,248374,97.53,100.63,96.52,100.49,248374,0.0,1.0
2024-04-16,98.26,99.25,95.36,96.44,258141,98.26,99.25,95.36,96.44,258141,0.0,1.0
2024-04-17,96.15,99.1223,95.14,98.44,255730,96.15,99.1223,95.14,98.44,255730,0.0,1.0
2024-04-18,98.39,99.85,95.52,96.49,568419,98.39,99.85,95.52,96.49,568419,0.0,1.0
2024-04-19,100.0,100.14,97.81,97.81,383560,100.0,100.14,97.81,97.81,383560,0.0,1.0
2024-04-22,99.7,100.7,98.78,99.82,346392,99.7,100.7,98.78,99.82,346392,0.0,1.0
2024-04-23,100.28,101.25,99.73,99.73,592182,100.28,101.25,99.73,99.73,592182,0.0,1.0
2024-04-24,90.71,100.0,87.5,98.15,1849320,90.71,100.0,87.5,98.15,1849320,0.0,1.0
2024-04-25,90.85,92.58,89.69,89.83,575385,90.85,92.58,89.69,89.83,575385,0.0,1.0
2024-04-26,91.21,93.0,90.82,91.53,757665,91.21,93.0,90.82,91.53,757665,0.0,1.0
2024-04-29,92.36,94.45,91.36,91.36,745112,92.36,94.45,91.36,91.36,745112,0.0,1.0
2024-04-30,92.71,93.49,90.82,91.69,493929,92.71,93.49,90.82,91.69,493929,0.0,1.0
2024-05-01,93.52,95.4,92.07,92.53,564942,93.52,95.4,92.07,92.53,564942,0.0,1.0
2024-05-02,94.96,96.12,92.7,94.6,362815,94.96,96.12,92.7,94.6,362815,0.0,1.0
2024-05-03,96.54,96.7,94.455,96.69,298322,96.54,96.7,94.455,96.69,298322,0.0,1.0
2024-05-06,98.7,99.17,97.3,97.46,427042,98.7,99.17,97.3,97.46,427042,0.0,1.0
2024-05-07,98.05,99.7,97.91,98.85,378932,98.05,99.7,97.91,98.85,378932,0.0,1.0
2024-05-08,98.7,98.77,96.8001,96.98,236068,98.7,98.77,96.8001,96.98,236068,0.0,1.0
2024-05-09,102.28,102.52,99.0,99.28,278481,102.28,102.52,99.0,99.28,278481,0.0,1.0
2024-05-10,102.4,103.1,101.2301,102.22,279093,102.4,103.1,101.2301,102.22,279093,0.0,1.0
2024-05-13,106.51,108.0,102.41,102.41,454993,106.51,108.0,102.41,102.41,454993,0.0,1.0
2024-05-14,109.21,110.755,107.12,108.51,458311,109.21,110.755,107.12,108.51,458311,0.0,1.0
2024-05-15,108.3,110.65,107.98,110.37,329621,108.3,110.65,107.98,110.37,329621,0.0,1.0
2024-05-16,108.08,109.02,107.3,108.3,234423,108.08,109.02,107.3,108.3,234423,0.0,1.0
2024-05-17,108.88,109.59,107.25,108.11,258588,108.88,109.59,107.25,108.11,258588,0.0,1.0
2024-05-20,106.42,108.89,106.18,108.89,223178,106.42,108.89,106.18,108.89,223178,0.0,1.0
2024-05-21,106.41,106.66,105.11,106.21,200947,106.41,106.66,105.11,106.21,200947,0.0,1.0
2024-05-22,105.89,106.57,105.25,105.82,148414,105.89,106.57,105.25,105.82,148414,0.0,1.0
2024-05-23,103.54,105.81,103.27,105.81,306389,103.54,105.81,103.27,105.81,306389,0.0,1.0
2024-05-24,104.78,104.99,103.66,104.41,175217,104.78,104.99,103.66,104.41,175217,0.0,1.0
2024-05-28,103.8,105.51,103.18,105.43,191103,103.8,105.51,103.18,105.43,191103,0.0,1.0
2024-05-29,102.51,102.96,101.1348,102.72,230752,102.51,102.96,101.1348,102.72,230752,0.0,1.0
2024-05-30,104.86,105.02,103.19,103.77,127670,104.86,105.02,103.19,103.77,127670,0.0,1.0
2024-05-31,106.88,106.96,103.925,105.26,307500,106.88,106.96,103.925,105.26,307500,0.0,1.0
2024-06-03,106.31,108.64,106.18,107.51,224118,106.31,108.64,106.18,107.51,224118,0.0,1.0
2024-06-04,105.29,106.88,105.25,105.78,171159,105.29,106.88,105.25,105.78,171159,0.0,1.0
2024-06-05,104.69,105.49,103.06,105.49,137048,104.69,105.49,103.06,105.49,137048,0.0,1.0
2024-06-06,103.19,104.93,102.891,104.1,166585,103.19,104.93,102.891,104.1,166585,0.0,1.0
2024-06-07,101.05,102.66,100.755,101.75,157586,101.05,102.66,100.755,101.75,157586,0.0,1.0
2024-06-10,99.52,101.34,99.35,100.34,190342,99.52,101.34,99.35,100.34,190342,0.0,1.0
2024-06-11,100.22,100.56,98.27,99.1,159289,100.22,100.56,98.27,99.1,159289,0.0,1.0
2024-06-12,101.1,106.4484,100.89,102.89,192137,101.1,106.4484,100.89,102.89,192137,0.0,1.0
2024-06-13,100.03,100.75,99.25,100.68,168270,100.03,100.75,99.25,100.68,168270,0.0,1.0
2024-06-14,98.4,98.92,96.34,98.57,193670,98.4,98.92,96.34,98.57,193670,0.0,1.0
2024-06-17,99.65,100.54,97.91,97.91,156396,99.65,100.54,97.91,97.91,156396,0.0,1.0
2024-06-18,99.33,101.18,99.23,99.65,160281,99.33,101.18,99.23,99.65,160281,0.0,1.0
2024-06-20,99.41,99.865,98.17,98.59,123089,99.41,99.865,98.17,98.59,123089,0.0,1.0
2024-06-21,98.85,99.73,98.23,99.31,385806,98.85,99.73,98.23,99.31,385806,0.0,1.0
2024-06-24,99.07,100.65,98.0,99.26,190212,99.07,100.65,98.0,99.26,190212,0.0,1.0
2024-06-25,96.04,98.65,95.82,98.65,138834,96.04,98.65,95.82,98.65,138834,0.0,1.0
2024-06-26,95.19,96.535,94.75,95.84,215614,95.19,96.535,94.75,95.84,215614,0.0,1.0
2024-06-27,94.34,95.145,92.5,94.74,259515,94.34,95.145,92.5,94.74,259515,0.0,1.0
2024-06-28,92.74,95.4655,91.56,95.2,386064,92.74,95.4655,91.56,95.2,386064,0.0,1.0
2024-07-01,90.0,92.74,88.65,92.74,427332,90.0,92.74,88.65,92.74,427332,0.0,1.0
2024-07-02,91.32,91.48,88.53,88.86,315250,91.32,91.48,88.53,88.86,315250,0.0,1.0
2024-07-03,91.62,93.09,91.01,91.83,152528,91.62,93.09,91.01,91.83,152528,0.0,1.0
2024-07-05,88.06,91.765,87.27,91.66,289997,88.06,91.765,87.27,91.66,289997,0.0,1.0
2024-07-08,89.01,90.1,88.255,88.4,510835,89.01,90.1,88.255,88.4,510835,0.0,1.0
2024-07-09,64.33,65.9099,60.0,61.79,5468140,64.33,65.9099,60.0,61.79,5468140,0.0,1.0
2024-07-10,61.76,64.4,61.15,63.94,1794527,61.76,64.4,61.15,63.94,1794527,0.0,1.0
2024-07-11,64.475,65.58,62.62,63.5,1092663,64.475,65.58,62.62,63.5,1092663,0.0,1.0
2024-07-12,64.07,66.51,64.04,65.04,575839,64.07,66.51,64.04,65.04,575839,0.0,1.0
2024-07-15,61.35,64.25,61.23,64.14,704402,61.35,64.25,61.23,64.14,704402,0.0,1.0
2024-07-16,61.08,62.195,59.65,61.67,1156318,61.08,62.195,59.65,61.67,1156318,0.0,1.0
2024-07-17,61.91,62.46,60.9,60.93,950749,61.91,62.46,60.9,60.93,950749,0.0,1.0
2024-07-18,59.45,62.91,59.31,61.79,578653,59.45,62.91,59.31,61.79,578653,0.0,1.0
2024-07-19,56.75,59.65,56.53,59.65,728687,56.75,59.65,56.53,59.65,728687,0.0,1.0
2024-07-22,57.05,57.595,56.137,57.05,628371,57.05,57.595,56.137,57.05,628371,0.0,1.0
2024-07-23,57.07,57.73,55.512,56.87,819466,57.07,57.73,55.512,56.87,819466,0.0,1.0
2024-07-24,55.19,57.4957,54.88,56.45,683940,55.19,57.4957,54.88,56.45,683940,0.0,1.0
2024-07-25,55.38,56.56,54.82,55.28,837020,55.38,56.56,54.82,55.28,837020,0.0,1.0
2024-07-26,58.98,59.44,55.89,56.64,690343,58.98,59.44,55.89,56.64,690343,0.0,1.0
2024-07-29,60.62,60.91,58.74,58.81,635128,60.62,60.91,58.74,58.81,635128,0.0,1.0
2024-07-30,62.27,62.29,59.51,60.65,579552,62.27,62.29,59.51,60.65,579552,0.0,1.0
2024-07-31,59.11,63.24,58.89,62.9,776720,59.11,63.24,58.89,62.9,776720,0.0,1.0
2024-08-01,56.73,60.09,55.612,59.33,605388,56.73,60.09,55.612,59.33,605388,0.0,1.0
2024-08-02,56.09,56.42,53.14,54.98,537171,56.09,56.42,53.14,54.98,537171,0.0,1.0
2024-08-05,55.95,56.37,52.77,53.52,541825,55.95,56.37,52.77,53.52,541825,0.0,1.0
2024-08-06,55.35,56.0231,54.928,55.95,332608,55.35,56.0231,54.928,55.95,332608,0.0,1.0
2024-08-07,54.29,56.33,54.24,56.18,513368,54.29,56.33,54.24,56.18,513368,0.0,1.0
2024-08-08,55.04,55.67,54.531,54.64,435177,55.04,55.67,54.531,54.64,435177,0.0,1.0
2024-08-09,53.28,55.26,53.28,55.26,323253,53.28,55.26,53.28,55.26,323253,0.0,1.0
2024-08-12,49.72,53.885,49.56,53.3,727215,49.72,53.885,49.56,53.3,727215,0.0,1.0
2024-08-13,50.38,51.21,49.81,49.89,1177463,50.38,51.21,49.81,49.89,1177463,0.0,1.0
2024-08-14,48.49,50.605,48.05,50.42,640328,48.49,50.605,48.05,50.42,640328,0.0,1.0
2024-08-15,51.54,52.42,49.92,49.97,924837,51.54,52.42,49.92,49.97,924837,0.0,1.0
2024-08-16,51.515,52.42,51.055,51.26,572310,51.515,52.42,51.055,51.26,572310,0.0,1.0
2024-08-19,51.13,52.41,50.78,51.92,370818,51.13,52.41,50.78,51.92,370818,0.0,1.0
2024-08-20,50.75,51.4,50.37,50.86,291660,50.75,51.4,50.37,50.86,291660,0.0,1.0
2024-08-21,52.47,53.74,51.11,51.11,1021614,52.47,53.74,51.11,51.11,1021614,0.0,1.0
2024-08-22,51.09,52.664,51.03,52.45,406804,51.09,52.664,51.03,52.45,406804,0.0,1.0
2024-08-23,53.36,54.25,51.255,51.34,487021,53.36,54.25,51.255,51.34,487021,0.0,1.0
2024-08-26,54.11,54.52,53.13,53.61,284464,54.11,54.52,53.13,53.61,284464,0.0,1.0
2024-08-27,52.95,53.99,52.62,53.79,338084,52.95,53.99,52.62,53.79,338084,0.0,1.0
2024-08-28,52.87,53.42,52.25,52.72,305516,52.87,53.42,52.25,52.72,305516,0.0,1.0
2024-08-29,52.84,53.66,52.4,53.34,225594,52.84,53.66,52.4,53.34,225594,0.0,1.0
2024-08-30,53.38,53.47,52.39,53.23,553034,53.38,53.47,52.39,53.23,553034,0.0,1.0
2024-09-03,53.575,54.72,52.9,52.99,686459,53.575,54.72,52.9,52.99,686459,0.0,1.0
2024-09-04,53.75,54.59,52.55,53.39,349233,53.75,54.59,52.55,53.39,349233,0.0,1.0
2024-09-05,52.93,54.4228,52.57,54.19,314304,52.93,54.4228,52.57,54.19,314304,0.0,1.0
2024-09-06,54.82,56.0,52.24,56.0,878974,54.82,56.0,52.24,56.0,878974,0.0,1.0
2024-09-09,55.03,58.08,53.485,54.91,1167753,55.03,58.08,53.485,54.91,1167753,0.0,1.0
2024-09-10,54.45,55.045,52.93,54.86,412151,54.45,55.045,52.93,54.86,412151,0.0,1.0
2024-09-11,55.16,55.19,53.05,54.13,524239,55.16,55.19,53.05,54.13,524239,0.0,1.0
2024-09-12,55.57,56.31,54.26,55.27,268434,55.57,56.31,54.26,55.27,268434,0.0,1.0
2024-09-13,58.02,58.18,56.05,56.05,361010,58.02,58.18,56.05,56.05,361010,0.0,1.0
2024-09-16,59.17,59.83,58.37,58.44,404410,59.17,59.83,58.37,58.44,404410,0.0,1.0
2024-09-17,59.73,60.67,59.26,59.83,499797,59.73,60.67,59.26,59.83,499797,0.0,1.0
2024-09-18,59.23,61.11,58.71,59.79,661485,59.23,61.11,58.71,59.79,661485,0.0,1.0
2024-09-19,59.73,60.62,59.045,60.62,747665,59.73,60.62,59.045,60.62,747665,0.0,1.0
2024-09-20,59.67,61.44,58.102,59.26,5728651,59.67,61.44,58.102,59.26,5728651,0.0,1.0
2024-09-23,59.58,60.92,59.17,60.1,718563,59.58,60.92,59.17,60.1,718563,0.0,1.0
2024-09-24,59.9,60.85,59.69,59.69,500274,59.9,60.85,59.69,59.69,500274,0.0,1.0
2024-09-25,57.55,59.9,56.88,59.62,643933,57.55,59.9,56.88,59.62,643933,0.0,1.0
2024-09-26,59.48,59.85,58.58,58.82,344747,59.48,59.85,58.58,58.82,344747,0.0,1.0
2024-09-27,61.69,62.92,60.644,60.65,482484,61.69,62.92,60.644,60.65,482484,0.0,1.0
2024-09-30,61.85,63.43,61.41,61.7,465837,61.85,63.43,61.41,61.7,465837,0.0,1.0
2024-10-01,61.44,62.308,60.315,61.62,427911,61.44,62.308,60.315,61.62,427911,0.0,1.0
2024-10-02,60.8,61.58,60.72,61.29,538324,60.8,61.58,60.72,61.29,538324,0.0,1.0
2024-10-03,61.54,61.79,59.51,60.43,382732,61.54,61.79,59.51,60.43,382732,0.0,1.0
2024-10-04,62.78,63.17,61.73,62.49,412162,62.78,63.17,61.73,62.49,412162,0.0,1.0
2024-10-07,61.9,63.39,61.32,62.36,585124,61.9,63.39,61.32,62.36,585124,0.0,1.0
2024-10-08,62.37,62.56,60.55,61.5,823938,62.37,62.56,60.55,61.5,823938,0.0,1.0
2024-10-09,73.52,77.95,71.85,73.66,3517491,73.52,77.95,71.85,73.66,3517491,0.0,1.0
2024-10-10,72.36,75.18,72.05,73.5,976761,72.36,75.18,72.05,73.5,976761,0.0,1.0
2024-10-11,71.54,72.91,71.18,72.29,802134,71.54,72.91,71.18,72.29,802134,0.0,1.0
2024-10-14,68.5,71.24,68.0,71.24,646659,68.5,71.24,68.0,71.24,646659,0.0,1.0
2024-10-15,68.78,70.25,68.04,68.04,517769,68.78,70.25,68.04,68.04,517769,0.0,1.0
2024-10-16,67.68,69.31,66.27,68.63,618205,67.68,69.31,66.27,68.63,618205,0.0,1.0
2024-10-17,66.7,67.65,65.63,67.58,582962,66.7,67.65,65.63,67.58,582962,0.0,1.0
2024-10-18,68.04,68.72,66.58,66.96,437616,68.04,68.72,66.58,66.96,437616,0.0,1.0
2024-10-21,65.43,67.85,64.85,67.62,380899,65.43,67.85,64.85,67.62,380899,0.0,1.0
2024-10-22,64.56,65.235,63.665,65.23,325846,64.56,65.235,63.665,65.23,325846,0.0,1.0
2024-10-23,64.58,64.68,63.14,64.54,340699,64.58,64.68,63.14,64.54,340699,0.0,1.0
2024-10-24,64.79,66.235,64.22,64.89,374020,64.79,66.235,64.22,64.89,374020,0.0,1.0
2024-10-25,64.54,66.38,64.3,65.24,321834,64.54,66.38,64.3,65.24,321834,0.0,1.0
2024-10-28,66.03,66.88,64.99,65.27,315021,66.03,66.88,64.99,65.27,315021,0.0,1.0
2024-10-29,65.58,67.8,65.28,65.78,342827,65.58,67.8,65.28,65.78,342827,0.0,1.0
2024-10-30,64.21,65.805,64.02,65.06,367396,64.21,65.805,64.02,65.06,367396,0.0,1.0
2024-10-31,63.65,64.29,63.03,63.99,403416,63.65,64.29,63.03,63.99,403416,0.0,1.0
2024-11-01,64.78,65.62,63.33,63.98,330622,64.78,65.62,63.33,63.98,330622,0.0,1.0
2024-11-04,65.47,67.81,64.91,64.91,448864,65.47,67.81,64.91,64.91,448864,0.0,1.0
2024-11-05,65.03,65.48,63.87,65.06,279616,65.03,65.48,63.87,65.06,279616,0.0,1.0
2024-11-06,63.38,66.66,62.51,65.2,420088,63.38,66.66,62.51,65.2,420088,0.0,1.0
2024-11-07,62.71,64.65,62.57,63.38,282758,62.71,64.65,62.57,63.38,282758,0.0,1.0
2024-11-08,62.48,63.23,61.795,62.48,360902,62.48,63.23,61.795,62.48,360902,0.0,1.0
2024-11-11,66.16,66.21,62.585,63.11,358797,66.16,66.21,62.585,63.11,358797,0.0,1.0
2024-11-12,65.81,67.24,65.1,65.73,395251,65.81,67.24,65.1,65.73,395251,0.0,1.0
2024-11-13,64.41,66.4499,64.24,66.08,348314,64.41,66.4499,64.24,66.08,348314,0.0,1.0
2024-11-14,65.71,65.75,64.16,64.6,311109,65.71,65.75,64.16,64.6,311109,0.0,1.0
2024-11-15,64.92,66.19,64.14,66.19,345403,64.92,66.19,64.14,66.19,345403,0.0,1.0
2024-11-18,65.47,65.59,63.58,64.54,422182,65.47,65.59,63.58,64.54,422182,0.0,1.0
2024-11-19,67.09,67.67,64.69,64.86,403152,67.09,67.67,64.69,64.86,403152,0.0,1.0
2024-11-20,66.8,67.63,66.12,66.86,380273,66.8,67.63,66.12,66.86,380273,0.0,1.0
2024-11-21,69.06,69.69,66.4,66.8,492771,69.06,69.69,66.4,66.8,492771,0.0,1.0
2024-11-22,69.92,73.98,69.84,71.03,906133,69.92,73.98,69.84,71.03,906133,0.0,1.0
2024-11-25,71.67,75.25,70.87,70.87,748962,71.67,75.25,70.87,70.87,748962,0.0,1.0
2024-11-26,70.72,71.33,69.28,70.66,396274,70.72,71.33,69.28,70.66,396274,0.0,1.0
2024-11-27,72.51,73.26,71.07,71.07,263237,72.51,73.26,71.07,71.07,263237,0.0,1.0
2024-11-29,73.33,73.91,72.72,72.82,226970,73.33,73.91,72.72,72.82,226970,0.0,1.0
2024-12-02,73.79,74.385,71.75,72.76,414184,73.79,74.385,71.75,72.76,414184,0.0,1.0
2024-12-03,73.23,74.49,72.86,73.77,249407,73.23,74.49,72.86,73.77,249407,0.0,1.0
2024-12-04,73.43,74.7784,73.08,73.27,507453,73.43,74.7784,73.08,73.27,507453,0.0,1.0
2024-12-05,72.25,73.79,72.12,73.79,211687,72.25,73.79,72.12,73.79,211687,0.0,1.0
2024-12-06,72.7,74.78,72.52,73.47,256011,72.7,74.78,72.52,73.47,256011,0.0,1.0
2024-12-09,73.18,75.68,72.89,73.68,324457,73.18,75.68,72.89,73.68,324457,0.0,1.0
2024-12-10,72.07,73.79,71.2,72.91,317551,72.07,73.79,71.2,72.91,317551,0.0,1.0
2024-12-11,70.33,72.7,70.0809,72.52,371322,70.33,72.7,70.0809,72.52,371322,0.0,1.0
2024-12-12,69.19,71.0,69.1,70.33,418235,69.19,71.0,69.1,70.33,418235,0.0,1.0
2024-12-13,68.42,70.23,68.0,69.29,360743,68.42,70.23,68.0,69.29,360743,0.0,1.0
2024-12-16,67.39,68.47,66.0601,68.03,424340,67.39,68.47,66.0601,68.03,424340,0.0,1.0
2024-12-17,66.86,67.76,66.11,67.06,313489,66.86,67.76,66.11,67.06,313489,0.0,1.0
2024-12-18,63.69,67.54,63.26,67.24,258686,63.69,67.54,63.26,67.24,258686,0.0,1.0
2024-12-19,62.15,64.575,61.91,63.91,297862,62.15,64.575,61.91,63.91,297862,0.0,1.0
2024-12-20,62.78,63.89,61.78,61.78,632398,62.78,63.89,61.78,61.78,632398,0.0,1.0
2024-12-23,61.73,63.2,60.86,62.65,310150,61.73,63.2,60.86,62.65,310150,0.0,1.0
2024-12-24,61.58,61.61,60.45,61.52,155933,61.58,61.61,60.45,61.52,155933,0.0,1.0
2024-12-26,61.28,61.87,60.45,61.02,264814,61.28,61.87,60.45,61.02,264814,0.0,1.0
2024-12-27,60.54,61.98,59.86,61.03,210416,60.54,61.98,59.86,61.03,210416,0.0,1.0
2024-12-30,59.46,60.16,59.0288,60.08,409855,59.46,60.16,59.0288,60.08,409855,0.0,1.0
2024-12-31,59.83,60.445,59.0,59.99,406753,59.83,60.445,59.0,59.99,406753,0.0,1.0
2025-01-02,59.53,61.415,59.29,60.51,427504,59.53,61.415,59.29,60.51,427504,0.0,1.0
2025-01-03,58.87,60.095,57.8159,59.77,466019,58.87,60.095,57.8159,59.77,466019,0.0,1.0
2025-01-06,59.75,61.26,59.07,59.07,668173,59.75,61.26,59.07,59.07,668173,0.0,1.0
2025-01-07,59.29,61.03,58.44,60.0,949347,59.29,61.03,58.44,60.0,949347,0.0,1.0
2025-01-08,58.965,59.49,53.32,56.88,1187833,58.965,59.49,53.32,56.88,1187833,0.0,1.0
2025-01-10,61.98,62.8399,57.8229,58.23,860160,61.98,62.8399,57.8229,58.23,860160,0.0,1.0
2025-01-13,61.23,63.1,60.702,61.98,579172,61.23,63.1,60.702,61.98,579172,0.0,1.0
2025-01-14,62.76,63.6,61.62,61.87,552977,62.76,63.6,61.62,61.87,552977,0.0,1.0
2025-01-15,63.38,64.685,63.05,64.45,338274,63.38,64.685,63.05,64.45,338274,0.0,1.0
2025-01-16,65.9,66.15,62.86,63.34,489913,65.9,66.15,62.86,63.34,489913,0.0,1.0
2025-01-17,64.44,67.1,64.25,67.06,391776,64.44,67.1,64.25,67.06,391776,0.0,1.0
2025-01-21,65.08,66.6,64.155,64.63,440950,65.08,66.6,64.155,64.63,440950,0.0,1.0
2025-01-22,64.77,66.11,64.4534,64.64,298532,64.77,66.11,64.4534,64.64,298532,0.0,1.0
2025-01-23,65.32,65.55,63.55,64.4,334444,65.32,65.55,63.55,64.4,334444,0.0,1.0
2025-01-24,66.75,66.89,64.81,65.06,311123,66.75,66.89,64.81,65.06,311123,0.0,1.0
2025-01-27,66.6,69.05,66.41,67.29,447900,66.6,69.05,66.41,67.29,447900,0.0,1.0
2025-01-28,64.0,66.71,63.855,66.14,355342,64.0,66.71,63.855,66.14,355342,0.0,1.0
2025-01-29,64.23,64.71,62.55,64.0,309625,64.23,64.71,62.55,64.0,309625,0.0,1.0
2025-01-30,63.59,64.86,63.01,64.55,272521,63.59,64.86,63.01,64.55,272521,0.0,1.0
2025-01-31,61.78,63.54,61.32,63.19,376330,61.78,63.54,61.32,63.19,376330,0.0,1.0
2025-02-03,58.99,60.83,58.36,60.83,447663,58.99,60.83,58.36,60.83,447663,0.0,1.0
2025-02-04,59.66,59.96,58.21,58.73,351854,59.66,59.96,58.21,58.73,351854,0.0,1.0
2025-02-05,58.63,59.66,58.24,59.57,283501,58.63,59.66,58.24,59.57,283501,0.0,1.0
2025-02-06,57.73,60.13,57.57,58.8,312205,57.73,60.13,57.57,58.8,312205,0.0,1.0
2025-02-07,56.32,58.0399,55.745,57.31,352898,56.32,58.0399,55.745,57.31,352898,0.0,1.0
2025-02-10,57.33,57.8,56.1,56.65,581129,57.33,57.8,56.1,56.65,581129,0.0,1.0
2025-02-11,57.0,57.8916,56.22,56.67,342867,57.0,57.8916,56.22,56.67,342867,0.0,1.0
2025-02-12,55.59,56.725,54.695,56.09,447307,55.59,56.725,54.695,56.09,447307,0.0,1.0
2025-02-13,56.64,57.0,55.46,55.89,251171,56.64,57.0,55.46,55.89,251171,0.0,1.0
2025-02-14,56.53,57.47,55.5,57.07,355974,56.53,57.47,55.5,57.07,355974,0.0,1.0
2025-02-18,56.36,57.77,55.0,56.37,479322,56.36,57.77,55.0,56.37,479322,0.0,1.0
2025-02-19,56.82,57.11,55.99,56.02,653594,56.82,57.11,55.99,56.02,653594,0.0,1.0
2025-02-20,58.17,58.95,56.33,56.67,522687,58.17,58.95,56.33,56.67,522687,0.0,1.0
2025-02-21,58.795,59.99,57.77,59.16,440203,58.795,59.99,57.77,59.16,440203,0.0,1.0
2025-02-24,57.86,59.16,57.81,58.98,324518,57.86,59.16,57.81,58.98,324518,0.0,1.0
2025-02-25,58.73,60.42,57.81,57.96,597214,58.73,60.42,57.81,57.96,597214,0.0,1.0
2025-02-26,58.18,59.01,57.78,58.54,354023,58.18,59.01,57.78,58.54,354023,0.0,1.0
2025-02-27,57.24,58.13,56.56,57.74,368005,57.24,58.13,56.56,57.74,368005,0.0,1.0
2025-02-28,55.03,57.95,54.08,56.96,670574,55.03,57.95,54.08,56.96,670574,0.0,1.0
2025-03-03,53.66,55.94,53.201,55.2,432028,53.66,55.94,53.201,55.2,432028,0.0,1.0
2025-03-04,53.28,53.95,52.15,52.85,499285,53.28,53.95,52.15,52.85,499285,0.0,1.0
2025-03-05,55.09,55.83,53.3787,53.74,489285,55.09,55.83,53.3787,53.74,489285,0.0,1.0
2025-03-06,56.55,56.83,54.23,54.89,360520,56.55,56.83,54.23,54.89,360520,0.0,1.0
2025-03-07,56.73,57.6,56.085,56.49,320267,56.73,57.6,56.085,56.49,320267,0.0,1.0
2025-03-10,55.26,57.68,54.18,56.73,400847,55.26,57.68,54.18,56.73,400847,0.0,1.0
2025-03-11,53.36,55.66,52.85,55.66,460269,53.36,55.66,52.85,55.66,460269,0.0,1.0
2025-03-12,51.25,53.66,50.73,53.36,481285,51.25,53.66,50.73,53.36,481285,0.0,1.0
2025-03-13,50.75,51.945,49.9,51.04,524139,50.75,51.945,49.9,51.04,524139,0.0,1.0
2025-03-14,52.45,52.54,50.4,51.01,390666,52.45,52.54,50.4,51.01,390666,0.0,1.0
2025-03-17,53.55,53.98,52.35,52.49,480347,53.55,53.98,52.35,52.49,480347,0.0,1.0
2025-03-18,51.8,53.34,51.72,53.26,314811,51.8,53.34,51.72,53.26,314811,0.0,1.0
2025-03-19,51.41,52.44,50.41,51.65,383827,51.41,52.44,50.41,51.65,383827,0.0,1.0
2025-03-20,52.19,53.25,50.775,51.1,335306,52.19,53.25,50.775,51.1,335306,0.0,1.0
2025-03-21,52.85,53.355,51.2,51.51,1387285,52.85,53.355,51.2,51.51,1387285,0.0,1.0
2025-03-24,53.0,54.21,52.01,53.57,423636,53.0,54.21,52.01,53.57,423636,0.0,1.0
2025-03-25,50.39,52.87,50.22,52.71,375257,50.39,52.87,50.22,52.71,375257,0.0,1.0
2025-03-26,51.45,51.51,50.355,50.65,286161,51.45,51.51,50.355,50.65,286161,0.0,1.0
2025-03-27,54.06,54.11,51.12,51.12,466497,54.06,54.11,51.12,51.12,466497,0.0,1.0
2025-03-28,54.02,54.25,52.625,53.92,341494,54.02,54.25,52.625,53.92,341494,0.0,1.0
2025-03-31,53.49,54.22,52.55,53.38,374492,53.49,54.22,52.55,53.38,374492,0.0,1.0
2025-04-01,52.67,53.955,52.105,53.45,369151,52.67,53.955,52.105,53.45,369151,0.0,1.0
2025-04-02,53.26,53.37,52.345,52.55,270654,53.26,53.37,52.345,52.55,270654,0.0,1.0
2025-04-03,46.28,49.645,45.81,49.5,560048,46.28,49.645,45.81,49.5,560048,0.0,1.0
2025-04-04,44.76,45.47,41.95,44.81,940479,44.76,45.47,41.95,44.81,940479,0.0,1.0
2025-04-07,42.19,45.27,41.51,43.23,715547,42.19,45.27,41.51,43.23,715547,0.0,1.0
2025-04-08,36.25,43.12,35.96,42.39,733929,36.25,43.12,35.96,42.39,733929,0.0,1.0
2025-04-09,39.97,40.975,35.42,35.51,1368583,39.97,40.975,35.42,35.51,1368583,0.0,1.0
2025-04-10,35.19,39.69,34.41,39.41,921979,35.19,39.69,34.41,39.41,921979,0.0,1.0
2025-04-11,34.28,35.6469,33.16,34.96,753762,34.28,35.6469,33.16,34.96,753762,0.0,1.0
2025-04-14,33.62,35.6067,33.31,35.42,615895,33.62,35.6067,33.31,35.42,615895,0.0,1.0
2025-04-15,32.64,34.54,32.16,33.75,715586,32.64,34.54,32.16,33.75,715586,0.0,1.0
2025-04-16,32.98,33.21,32.305,32.58,762153,32.98,33.21,32.305,32.58,762153,0.0,1.0
2025-04-17,33.69,33.85,32.11,32.44,732463,33.69,33.85,32.11,32.44,732463,0.0,1.0
2025-04-21,31.89,33.355,30.6,33.04,876812,31.89,33.355,30.6,33.04,876812,0.0,1.0
2025-04-22,33.67,33.729,31.97,32.44,704097,33.67,33.729,31.97,32.44,704097,0.0,1.0
2025-04-23,34.12,36.58,33.8,35.06,843466,34.12,36.58,33.8,35.06,843466,0.0,1.0
2025-04-24,30.04,35.47,28.76,35.28,1733208,30.04,35.47,28.76,35.28,1733208,0.0,1.0
2025-04-25,28.61,29.75,27.76,29.56,1894255,28.61,29.75,27.76,29.56,1894255,0.0,1.0
2025-04-28,28.69,29.8,28.08,28.47,731070,28.69,29.8,28.08,28.47,731070,0.0,1.0
2025-04-29,28.42,28.86,27.59,28.69,775072,28.42,28.86,27.59,28.69,775072,0.0,1.0
2025-04-30,27.86,28.0,26.7062,27.995,841700,27.86,28.0,26.7062,27.995,841700,0.0,1.0
2025-05-01,27.71,28.284,27.305,27.84,638191,27.71,28.284,27.305,27.84,638191,0.0,1.0
2025-05-02,28.21,28.6199,27.535,27.84,684726,28.21,28.6199,27.535,27.84,684726,0.0,1.0
2025-05-05,25.29,27.435,25.195,27.29,1674034,25.29,27.435,25.195,27.29,1674034,0.0,1.0
2025-05-06,25.41,25.81,24.755,25.03,901032,25.41,25.81,24.755,25.03,901032,0.0,1.0
2025-05-07,24.48,25.83,24.15,25.65,798900,24.48,25.83,24.15,25.65,798900,0.0,1.0
2025-05-08,26.74,27.005,24.65,24.81,1000116,26.74,27.005,24.65,24.81,1000116,0.0,1.0
2025-05-09,27.28,27.43,26.7616,27.055,963592,27.28,27.43,26.7616,27.055,963592,0.0,1.0
2025-05-12,32.42,33.76,30.0125,30.05,1691022,32.42,33.76,30.0125,30.05,1691022,0.0,1.0
2025-05-13,31.78,32.64,31.69,32.48,758343,31.78,32.64,31.69,32.48,758343,0.0,1.0
2025-05-14,30.08,31.695,29.62,31.695,778578,30.08,31.695,29.62,31.695,778578,0.0,1.0
2025-05-15,29.76,30.0299,29.22,29.87,355740,29.76,30.0299,29.22,29.87,355740,0.0,1.0
2025-05-16,30.49,30.695,29.427983,29.85,469556,30.49,30.695,29.427983,29.85,469556,0.0,1.0
2025-05-19,30.68,30.715,29.615,29.79,426635,30.68,30.715,29.615,29.79,426635,0.0,1.0
2025-05-20,31.26,31.7,30.63,30.631,398287,31.26,31.7,30.63,30.631,398287,0.0,1.0
2025-05-21,26.94,30.7,26.93,30.59,870218,26.94,30.7,26.93,30.59,870218,0.0,1.0
2025-05-22,28.035,28.1,26.34,26.6,677798,28.035,28.1,26.34,26.6,677798,0.0,1.0
2025-05-23,26.24,27.1862,25.77,26.98,719889,26.24,27.1862,25.77,26.98,719889,0.0,1.0
2025-05-27,26.18,27.05,26.16,26.61,746889,26.18,27.05,26.16,26.61,746889,0.0,1.0
2025-05-28,25.29,26.35,24.9,26.16,704071,25.29,26.35,24.9,26.16,704071,0.0,1.0
2025-05-29,26.78,27.77,26.0,26.35,611125,26.78,27.77,26.0,26.35,611125,0.0,1.0
2025-05-30,26.89,27.35,26.06,26.52,664607,26.89,27.35,26.06,26.52,664607,0.0,1.0
2025-06-02,26.26,26.65,25.43,26.5,588631,26.26,26.65,25.43,26.5,588631,0.0,1.0
2025-06-03,27.6,27.67,25.85,26.26,585235,27.6,27.67,25.85,26.26,585235,0.0,1.0
2025-06-04,27.91,28.27,27.275,27.65,460505,27.91,28.27,27.275,27.65,460505,0.0,1.0
2025-06-05,27.94,28.2125,27.25,27.64,479606,27.94,28.2125,27.25,27.64,479606,0.0,1.0
2025-06-06,27.99,28.78,27.44,28.38,418891,27.99,28.78,27.44,28.38,418891,0.0,1.0
2025-06-09,28.95,29.81,28.405,28.5,598535,28.95,29.81,28.405,28.5,598535,0.0,1.0
2025-06-10,29.59,30.2,29.0079,29.11,773243,29.59,30.2,29.0079,29.11,773243,0.0,1.0
2025-06-11,28.44,30.03,28.3997,29.95,838265,28.44,30.03,28.3997,29.95,838265,0.0,1.0
2025-06-12,27.99,28.62,27.28,28.02,504292,27.99,28.62,27.28,28.02,504292,0.0,1.0
2025-06-13,27.06,28.0,26.9,27.48,629937,27.06,28.0,26.9,27.48,629937,0.0,1.0
2025-06-16,27.91,28.18,26.95,27.48,474462,27.91,28.18,26.95,27.48,474462,0.0,1.0
2025-06-17,26.39,27.7269,26.27,27.54,396762,26.39,27.7269,26.27,27.54,396762,0.0,1.0
2025-06-18,25.98,26.78,25.93,26.37,357016,25.98,26.78,25.93,26.37,357016,0.0,1.0
2025-06-20,26.73,26.79,25.98,26.37,864527,26.73,26.79,25.98,26.37,864527,0.0,1.0
2025-06-23,27.45,27.48,25.9,26.35,436310,27.45,27.48,25.9,26.35,436310,0.0,1.0
2025-06-24,28.06,28.35,27.45,27.93,460774,28.06,28.35,27.45,27.93,460774,0.0,1.0
2025-06-25,27.6,28.32,27.32,27.82,534822,27.6,28.32,27.32,27.82,534822,0.0,1.0
2025-06-26,27.72,28.25,27.075,27.79,590082,27.72,28.25,27.075,27.79,590082,0.0,1.0
2025-06-27,28.34,28.4447,27.55,28.04,562578,28.34,28.4447,27.55,28.04,562578,0.0,1.0
2025-06-30,28.38,28.68,27.7,28.34,673492,28.38,28.68,27.7,28.34,673492,0.0,1.0
2025-07-01,31.07,32.1609,28.23,28.24,904365,31.07,32.1609,28.23,28.24,904365,0.0,1.0
2025-07-02,33.25,33.6,30.65,31.22,926222,33.25,33.6,30.65,31.22,926222,0.0,1.0
2025-07-03,32.66,33.734,32.26,33.54,391752,32.66,33.734,32.26,33.54,391752,0.0,1.0
2025-07-07,30.1,32.5298,29.94,31.92,810671,30.1,32.5298,29.94,31.92,810671,0.0,1.0
2025-07-08,31.29,31.98,29.7775,30.22,817560,31.29,31.98,29.7775,30.22,817560,0.0,1.0
2025-07-09,31.0,31.71,30.56,31.71,853675,31.0,31.71,30.56,31.71,853675,0.0,1.0
2025-07-10,23.96,24.61,21.2,21.75,5259572,23.96,24.61,21.2,21.75,5259572,0.0,1.0
2025-07-11,22.55,24.59,22.11,23.74,2461023,22.55,24.59,22.11,23.74,2461023,0.0,1.0
2025-07-14,21.71,22.61,21.07,22.57,2025303,21.71,22.61,21.07,22.57,2025303,0.0,1.0
2025-07-15,20.05,21.83,20.02,21.83,2259740,20.05,21.83,20.02,21.83,2259740,0.0,1.0
2025-07-16,22.39,23.0125,21.33,21.49,2520329,22.39,23.0125,21.33,21.49,2520329,0.0,1.0
2025-07-17,22.7,23.25,22.32,22.46,1432768,22.7,23.25,22.32,22.46,1432768,0.0,1.0
2025-07-18,21.94,23.1,21.72,22.85,1257971,21.94,23.1,21.72,22.85,1257971,0.0,1.0
2025-07-21,21.69,22.25,21.24,22.2,1122306,21.69,22.25,21.24,22.2,1122306,0.0,1.0
2025-07-22,23.67,23.7,21.88,22.01,1813038,23.67,23.7,21.88,22.01,1813038,0.0,1.0
2025-07-23,24.44,24.935,23.3,24.0,974795,24.44,24.935,23.3,24.0,974795,0.0,1.0
2025-07-24,23.55,24.41,23.46,24.11,706064,23.55,24.41,23.46,24.11,706064,0.0,1.0
2025-07-25,24.11,24.17,23.1286,23.77,563939,24.11,24.17,23.1286,23.77,563939,0.0,1.0
2025-07-28,23.48,24.305,23.36,24.305,538262,23.48,24.305,23.36,24.305,538262,0.0,1.0
2025-07-29,22.75,24.05,22.58,23.5,600897,22.75,24.05,22.58,23.5,600897,0.0,1.0
2025-07-30,22.4,23.293008,22.03,22.79,614057,22.4,23.293008,22.03,22.79,614057,0.0,1.0
2025-07-31,21.98,22.3,21.67,22.06,677435,21.98,22.3,21.67,22.06,677435,0.0,1.0
2025-08-01,21.57,21.975,20.9296,21.79,727403,21.57,21.975,20.9296,21.79,727403,0.0,1.0
2025-08-04,22.38,22.56,21.6645,21.76,725933,22.38,22.56,21.6645,21.76,725933,0.0,1.0
2025-08-05,22.75,22.85,22.18,22.57,443364,22.75,22.85,22.18,22.57,443364,0.0,1.0
2025-08-06,22.22,23.06,22.145,22.97,368140,22.22,23.06,22.145,22.97,368140,0.0,1.0
2025-08-07,21.99,22.75,21.56,22.57,506905,21.99,22.75,21.56,22.57,506905,0.0,1.0
2025-08-08,21.81,22.12,21.53,21.97,397993,21.81,22.12,21.53,21.97,397993,0.0,1.0
2025-08-11,22.03,22.25,21.1082,21.84,680219,22.03,22.25,21.1082,21.84,680219,0.0,1.0
2025-08-12,23.18,23.5874,22.2392,22.3,519033,23.18,23.5874,22.2392,22.3,519033,0.0,1.0
2025-08-13,24.11,24.29,23.135,23.34,668615,24.11,24.29,23.135,23.34,668615,0.0,1.0
2025-08-14,23.57,23.655,22.26,23.145,722079,23.57,23.655,22.26,23.145,722079,0.0,1.0
2025-08-15,23.07,24.18,23.04,23.91,624961,23.07,24.18,23.04,23.91,624961,0.0,1.0
2025-08-18,23.13,23.6683,22.75,23.03,589801,23.13,23.6683,22.75,23.03,589801,0.0,1.0
2025-08-19,24.03,24.05,23.2801,23.52,826243,24.03,24.05,23.2801,23.52,826243,0.0,1.0
2025-08-20,24.38,24.5,23.38,23.8,1023004,24.38,24.5,23.38,23.8,1023004,0.0,1.0
2025-08-21,23.14,23.89,23.1,23.89,881261,23.14,23.89,23.1,23.89,881261,0.0,1.0
2025-08-22,24.11,24.55,23.26,23.37,762260,24.11,24.55,23.26,23.37,762260,0.0,1.0
2025-08-25,24.55,24.71,23.53,24.07,790970,24.55,24.71,23.53,24.07,790970,0.0,1.0
2025-08-26,24.33,24.89,24.05,24.48,909455,24.33,24.89,24.05,24.48,909455,0.0,1.0
2025-08-27,25.06,25.09,24.02,24.38,511361,25.06,25.09,24.02,24.38,511361,0.0,1.0
2025-08-28,24.31,25.29,24.17,25.29,491664,24.31,25.29,24.17,25.29,491664,0.0,1.0
2025-08-29,24.55,24.81,24.13,24.36,381951,24.55,24.81,24.13,24.36,381951,0.0,1.0
2025-09-02,24.72,24.78,23.77,24.46,608121,24.72,24.78,23.77,24.46,608121,0.0,1.0
2025-09-03,25.92,26.48,24.6,24.61,886414,25.92,26.48,24.6,24.61,886414,0.0,1.0
2025-09-04,25.67,26.19,25.16,25.92,825197,25.67,26.19,25.16,25.92,825197,0.0,1.0
2025-09-05,25.57,26.78,25.29,25.81,681954,25.57,26.78,25.29,25.81,681954,0.0,1.0
2025-09-08,24.54,25.69,24.42,25.69,695252,24.54,25.69,24.42,25.69,695252,0.0,1.0
2025-09-09,23.95,24.51,23.74,24.39,566369,23.95,24.51,23.74,24.39,566369,0.0,1.0
2025-09-10,23.94,24.23,23.0953,23.695,780611,23.94,24.23,23.0953,23.695,780611,0.0,1.0
2025-09-11,24.7,24.86,23.905,24.21,519371,24.7,24.86,23.905,24.21,519371,0.0,1.0
2025-09-12,24.12,24.74,23.92,24.7,510339,24.12,24.74,23.92,24.7,510339,0.0,1.0
2025-09-15,23.76,24.62,23.5716,24.62,683892,23.76,24.62,23.5716,24.62,683892,0.0,1.0
2025-09-16,23.42,24.02,23.2617,23.88,491246,23.42,24.02,23.2617,23.88,491246,0.0,1.0
2025-09-17,22.92,24.345,22.79,23.37,694944,22.92,24.345,22.79,23.37,694944,0.0,1.0
2025-09-18,23.22,23.55,22.9,23.15,536760,23.22,23.55,22.9,23.15,536760,0.0,1.0
2025-09-19,22.63,23.58,22.1114,23.29,1390235,22.63,23.58,22.1114,23.29,1390235,0.0,1.0
2025-09-22,22.28,23.03,22.12,22.32,831081,22.28,23.03,22.12,22.32,831081,0.0,1.0
2025-09-23,22.38,22.7491,22.18,22.43,923039,22.38,22.7491,22.18,22.43,923039,0.0,1.0
2025-09-24,22.91,23.18,22.23,22.23,781236,22.91,23.18,22.23,22.23,781236,0.0,1.0
2025-09-25,23.8,23.83,22.59,22.71,614545,23.8,23.83,22.59,22.71,614545,0.0,1.0
2025-09-26,25.44,25.58,23.7,23.79,824573,25.44,25.58,23.7,23.79,824573,0.0,1.0
2025-09-29,25.73,26.36,24.7901,25.5,1050065,25.73,26.36,24.7901,25.5,1050065,0.0,1.0
2025-09-30,25.2,25.75,24.54,25.7,585374,25.2,25.75,24.54,25.7,585374,0.0,1.0
2025-10-01,25.94,26.185,25.1101,25.37,526810,25.94,26.185,25.1101,25.37,526810,0.0,1.0
2025-10-02,25.46,26.25,25.1,25.56,589744,25.46,26.25,25.1,25.56,589744,0.0,1.0
2025-10-03,26.44,26.8128,25.62,25.62,678253,26.44,26.8128,25.62,25.62,678253,0.0,1.0
2025-10-06,26.32,26.6094,25.86,26.41,681020,26.32,26.6094,25.86,26.41,681020,0.0,1.0
2025-10-07,27.01,27.23,26.16,26.16,1107055,27.01,27.23,26.16,26.16,1107055,0.0,1.0
2025-10-08,27.61,27.63,26.97,27.22,841510,27.61,27.63,26.97,27.22,841510,0.0,1.0
2025-10-09,20.71,23.72,20.4,22.81,4733162,20.71,23.72,20.4,22.81,4733162,0.0,1.0
2025-10-10,20.6,21.44,20.22,20.64,1829283,20.6,21.44,20.22,20.64,1829283,0.0,1.0
2025-10-13,19.51,20.675,19.47,20.65,2086562,19.51,20.675,19.47,20.65,2086562,0.0,1.0
2025-10-14,20.73,20.96,19.05,19.1,1200924,20.73,20.96,19.05,19.1,1200924,0.0,1.0
2025-10-15,19.73,20.84,19.475,20.8,1155719,19.73,20.84,19.475,20.8,1155719,0.0,1.0
2025-10-16,19.87,20.03,19.345,19.76,1057602,19.87,20.03,19.345,19.76,1057602,0.0,1.0
2025-10-17,18.96,19.91,18.935,19.49,941834,18.96,19.91,18.935,19.49,941834,0.0,1.0
2025-10-20,19.13,19.31,18.9,18.97,643474,19.13,19.31,18.9,18.97,643474,0.0,1.0
2025-10-21,19.36,19.89,19.15,19.18,1029843,19.36,19.89,19.15,19.18,1029843,0.0,1.0
2025-10-22,19.52,19.97,19.15,19.18,765991,19.52,19.97,19.15,19.18,765991,0.0,1.0
2025-10-23,19.55,19.75,19.18,19.32,627874,19.55,19.75,19.18,19.32,627874,0.0,1.0
2025-10-24,20.41,20.58,19.4,19.65,754129,20.41,20.58,19.4,19.65,754129,0.0,1.0
2025-10-27,20.04,20.59,19.87,20.48,582029,20.04,20.59,19.87,20.48,582029,0.0,1.0
2025-10-28,20.15,21.12,19.675,19.77,880461,20.15,21.12,19.675,19.77,880461,0.0,1.0
2025-10-29,20.07,21.09,19.72,20.17,969260,20.07,21.09,19.72,20.17,969260,0.0,1.0
2025-10-30,19.12,20.43,19.07,20.0,794985,19.12,20.43,19.07,20.0,794985,0.0,1.0
2025-10-31,18.63,19.065,18.33,18.9,1135820,18.63,19.065,18.33,18.9,1135820,0.0,1.0
2025-11-03,19.17,19.47,18.13,18.36,1142971,19.17,19.47,18.13,18.36,1142971,0.0,1.0
2025-11-04,19.39,19.5,18.7,19.13,780284,19.39,19.5,18.7,19.13,780284,0.0,1.0
2025-11-05,20.23,20.28,18.95,19.19,740078,20.23,20.28,18.95,19.19,740078,0.0,1.0
2025-11-06,19.21,20.43,19.11,20.32,876138,19.21,20.43,19.11,20.32,876138,0.0,1.0
2025-11-07,19.4,19.6,19.02,19.2,626946,19.4,19.6,19.02,19.2,626946,0.0,1.0
2025-11-10,19.45,19.87,19.12,19.39,559032,19.45,19.87,19.12,19.39,559032,0.0,1.0
2025-11-11,19.22,20.07,18.93,19.64,765682,19.22,20.07,18.93,19.64,765682,0.0,1.0
2025-11-12,19.84,19.935,19.1,19.1,656101,19.84,19.935,19.1,19.1,656101,0.0,1.0
2025-11-13,19.07,20.45,19.01,19.71,783083,19.07,20.45,19.01,19.71,783083,0.0,1.0
2025-11-14,18.5,18.935,17.81,18.86,925227,18.5,18.935,17.81,18.86,925227,0.0,1.0
2025-11-17,17.55,18.31,17.48,18.21,618230,17.55,18.31,17.48,18.21,618230,0.0,1.0
2025-11-18,17.7,17.76,17.28,17.4,601586,17.7,17.76,17.28,17.4,601586,0.0,1.0
2025-11-19,17.32,17.79,17.11,17.7,519891,17.32,17.79,17.11,17.7,519891,0.0,1.0
2025-11-20,17.16,17.67,17.01,17.42,492409,17.16,17.67,17.01,17.42,492409,0.0,1.0
2025-11-21,18.45,18.54,17.16,17.16,624600,18.45,18.54,17.16,17.16,624600,0.0,1.0
2025-11-24,18.37,18.84,18.05,18.5,1560615,18.37,18.84,18.05,18.5,1560615,0.0,1.0
2025-11-25,18.86,19.74,18.57,18.57,943883,18.86,19.74,18.57,18.57,943883,0.0,1.0
2025-11-26,19.06,19.165,18.44,18.94,930367,19.06,19.165,18.44,18.94,930367,0.0,1.0