date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-06-03,12.56,13.0,12.5,12.5,843700,12.56,13.0,12.5,12.5,843700,0.0,1.0
1998-06-04,12.88,13.0,12.56,12.56,103600,12.88,13.0,12.56,12.56,103600,0.0,1.0
1998-06-05,13.75,14.19,13.13,13.13,103000,13.75,14.19,13.13,13.13,103000,0.0,1.0
1998-06-08,13.44,14.0,13.44,13.88,56900,13.44,14.0,13.44,13.88,56900,0.0,1.0
1998-06-09,13.38,13.44,12.88,13.44,48400,13.38,13.44,12.88,13.44,48400,0.0,1.0
1998-06-10,12.75,13.25,12.75,13.25,32600,12.75,13.25,12.75,13.25,32600,0.0,1.0
1998-06-11,12.63,12.75,12.5,12.75,32600,12.63,12.75,12.5,12.75,32600,0.0,1.0
1998-06-12,12.56,12.75,12.5,12.75,53500,12.56,12.75,12.5,12.75,53500,0.0,1.0
1998-06-15,12.5,12.75,12.5,12.5,21100,12.5,12.75,12.5,12.5,21100,0.0,1.0
1998-06-16,12.75,12.75,12.5,12.56,99800,12.75,12.75,12.5,12.56,99800,0.0,1.0
1998-06-17,12.63,12.63,12.5,12.63,46200,12.63,12.63,12.5,12.63,46200,0.0,1.0
1998-06-18,12.5,12.63,12.5,12.56,58300,12.5,12.63,12.5,12.56,58300,0.0,1.0
1998-06-19,12.5,12.56,12.5,12.5,87500,12.5,12.56,12.5,12.5,87500,0.0,1.0
1998-06-22,12.63,12.69,12.5,12.5,43400,12.63,12.69,12.5,12.5,43400,0.0,1.0
1998-06-23,12.63,12.75,12.5,12.63,11500,12.63,12.75,12.5,12.63,11500,0.0,1.0
1998-06-24,12.5,12.63,12.5,12.56,11900,12.5,12.63,12.5,12.56,11900,0.0,1.0
1998-06-25,12.5,12.5,12.5,12.5,22200,12.5,12.5,12.5,12.5,22200,0.0,1.0
1998-06-26,12.5,12.63,12.5,12.5,83400,12.5,12.63,12.5,12.5,83400,0.0,1.0
1998-06-29,12.5,12.56,12.5,12.5,13400,12.5,12.56,12.5,12.5,13400,0.0,1.0
1998-06-30,12.38,12.63,12.38,12.5,101300,12.38,12.63,12.38,12.5,101300,0.0,1.0
1998-07-01,12.25,12.38,12.25,12.31,35300,12.25,12.38,12.25,12.31,35300,0.0,1.0
1998-07-02,12.0,12.13,12.0,12.13,47200,12.0,12.13,12.0,12.13,47200,0.0,1.0
1998-07-06,12.0,12.25,12.0,12.0,29000,12.0,12.25,12.0,12.0,29000,0.0,1.0
1998-07-07,12.0,12.25,12.0,12.0,18300,12.0,12.25,12.0,12.0,18300,0.0,1.0
1998-07-08,12.25,12.38,12.0,12.0,27000,12.25,12.38,12.0,12.0,27000,0.0,1.0
1998-07-09,12.13,12.25,12.0,12.13,14000,12.13,12.25,12.0,12.13,14000,0.0,1.0
1998-07-10,12.0,12.06,12.0,12.0,24300,12.0,12.06,12.0,12.0,24300,0.0,1.0
1998-07-13,11.94,12.0,11.88,12.0,14800,11.94,12.0,11.88,12.0,14800,0.0,1.0
1998-07-14,10.63,11.81,10.38,11.81,186600,10.63,11.81,10.38,11.81,186600,0.0,1.0
1998-07-15,11.5,11.56,11.25,11.25,33300,11.5,11.56,11.25,11.25,33300,0.0,1.0
1998-07-16,11.5,11.63,11.38,11.5,4900,11.5,11.63,11.38,11.5,4900,0.0,1.0
1998-07-17,11.81,12.0,11.63,11.63,22400,11.81,12.0,11.63,11.63,22400,0.0,1.0
1998-07-20,11.81,12.0,11.69,12.0,14800,11.81,12.0,11.69,12.0,14800,0.0,1.0
1998-07-21,11.75,12.0,11.75,12.0,35100,11.75,12.0,11.75,12.0,35100,0.0,1.0
1998-07-22,11.88,12.0,11.56,11.69,23000,11.88,12.0,11.56,11.69,23000,0.0,1.0
1998-07-23,11.56,11.94,11.56,11.94,7800,11.56,11.94,11.56,11.94,7800,0.0,1.0
1998-07-24,11.13,11.5,11.0,11.5,35700,11.13,11.5,11.0,11.5,35700,0.0,1.0
1998-07-27,10.81,11.0,10.63,11.0,24700,10.81,11.0,10.63,11.0,24700,0.0,1.0
1998-07-28,10.88,11.13,10.81,11.0,29000,10.88,11.13,10.81,11.0,29000,0.0,1.0
1998-07-29,10.94,11.06,10.75,11.06,10000,10.94,11.06,10.75,11.06,10000,0.0,1.0
1998-07-30,10.63,10.81,10.38,10.81,9900,10.63,10.81,10.38,10.81,9900,0.0,1.0
1998-07-31,10.75,10.75,10.5,10.5,19200,10.75,10.75,10.5,10.5,19200,0.0,1.0
1998-08-03,10.88,10.88,10.63,10.63,13100,10.88,10.88,10.63,10.63,13100,0.0,1.0
1998-08-04,9.5,10.88,9.5,10.88,34400,9.5,10.88,9.5,10.88,34400,0.0,1.0
1998-08-05,9.938,9.938,9.313,9.563,37200,9.938,9.938,9.313,9.563,37200,0.0,1.0
1998-08-06,10.19,10.19,10.0,10.0,10700,10.19,10.19,10.0,10.0,10700,0.0,1.0
1998-08-07,10.06,10.31,9.938,10.06,31900,10.06,10.31,9.938,10.06,31900,0.0,1.0
1998-08-10,9.5,9.938,9.5,9.938,23100,9.5,9.938,9.5,9.938,23100,0.0,1.0
1998-08-11,9.125,9.188,8.688,9.063,29600,9.125,9.188,8.688,9.063,29600,0.0,1.0
1998-08-12,9.125,9.188,8.688,9.063,17700,9.125,9.188,8.688,9.063,17700,0.0,1.0
1998-08-13,8.813,9.0,8.813,9.0,7500,8.813,9.0,8.813,9.0,7500,0.0,1.0
1998-08-14,8.438,8.938,8.188,8.813,15100,8.438,8.938,8.188,8.813,15100,0.0,1.0
1998-08-17,8.5,8.5,8.0,8.375,26400,8.5,8.5,8.0,8.375,26400,0.0,1.0
1998-08-18,8.375,8.375,8.25,8.375,6100,8.375,8.375,8.25,8.375,6100,0.0,1.0
1998-08-19,8.5,8.625,8.25,8.25,31900,8.5,8.625,8.25,8.25,31900,0.0,1.0
1998-08-20,8.875,8.875,8.5,8.5,44300,8.875,8.875,8.5,8.5,44300,0.0,1.0
1998-08-21,8.375,8.625,8.313,8.563,34500,8.375,8.625,8.313,8.563,34500,0.0,1.0
1998-08-24,8.563,8.563,8.25,8.5,22000,8.563,8.563,8.25,8.5,22000,0.0,1.0
1998-08-25,9.0,9.125,8.625,8.625,13800,9.0,9.125,8.625,8.625,13800,0.0,1.0
1998-08-26,8.625,8.875,8.5,8.875,31500,8.625,8.875,8.5,8.875,31500,0.0,1.0
1998-08-27,8.25,8.5,8.125,8.5,8300,8.25,8.5,8.125,8.5,8300,0.0,1.0
1998-08-28,8.375,8.75,8.25,8.25,18800,8.375,8.75,8.25,8.25,18800,0.0,1.0
1998-08-31,8.0,8.5,8.0,8.375,8600,8.0,8.5,8.0,8.375,8600,0.0,1.0
1998-09-01,7.563,7.938,7.563,7.875,12800,7.563,7.938,7.563,7.875,12800,0.0,1.0
1998-09-02,7.813,7.813,7.563,7.563,1400,7.813,7.813,7.563,7.563,1400,0.0,1.0
1998-09-03,7.625,7.75,7.563,7.75,6400,7.625,7.75,7.563,7.75,6400,0.0,1.0
1998-09-04,8.188,8.25,7.688,7.688,9900,8.188,8.25,7.688,7.688,9900,0.0,1.0
1998-09-08,8.938,8.938,8.313,8.313,12400,8.938,8.938,8.313,8.313,12400,0.0,1.0
1998-09-09,9.125,9.313,8.938,8.938,10300,9.125,9.313,8.938,8.938,10300,0.0,1.0
1998-09-10,9.0,9.0,8.75,9.0,9200,9.0,9.0,8.75,9.0,9200,0.0,1.0
1998-09-11,8.688,8.813,8.688,8.75,8600,8.688,8.813,8.688,8.75,8600,0.0,1.0
1998-09-14,8.75,8.813,8.625,8.75,8300,8.75,8.813,8.625,8.75,8300,0.0,1.0
1998-09-15,9.125,9.25,8.75,8.75,5000,9.125,9.25,8.75,8.75,5000,0.0,1.0
1998-09-16,8.813,9.125,8.75,9.125,15500,8.813,9.125,8.75,9.125,15500,0.0,1.0
1998-09-17,9.375,9.375,8.875,8.875,7600,9.375,9.375,8.875,8.875,7600,0.0,1.0
1998-09-18,9.938,10.0,9.25,9.25,8000,9.938,10.0,9.25,9.25,8000,0.0,1.0
1998-09-21,10.0,10.31,10.0,10.0,32400,10.0,10.31,10.0,10.0,32400,0.0,1.0
1998-09-22,9.938,10.13,9.875,10.13,7400,9.938,10.13,9.875,10.13,7400,0.0,1.0
1998-09-23,10.0,10.0,9.75,10.0,4100,10.0,10.0,9.75,10.0,4100,0.0,1.0
1998-09-24,9.875,10.0,9.875,10.0,2100,9.875,10.0,9.875,10.0,2100,0.0,1.0
1998-09-25,9.75,10.0,9.75,10.0,5200,9.75,10.0,9.75,10.0,5200,0.0,1.0
1998-09-28,9.938,10.0,9.813,9.813,4200,9.938,10.0,9.813,9.813,4200,0.0,1.0
1998-09-29,9.813,9.875,9.75,9.875,2100,9.813,9.875,9.75,9.875,2100,0.0,1.0
1998-09-30,9.25,9.688,9.188,9.688,13500,9.25,9.688,9.188,9.688,13500,0.0,1.0
1998-10-01,9.063,9.125,9.0,9.125,9200,9.063,9.125,9.0,9.125,9200,0.0,1.0
1998-10-02,9.063,9.063,9.063,9.063,1000,9.063,9.063,9.063,9.063,1000,0.0,1.0
1998-10-05,8.813,8.938,8.75,8.938,9000,8.813,8.938,8.75,8.938,9000,0.0,1.0
1998-10-06,8.625,8.75,8.563,8.75,3500,8.625,8.75,8.563,8.75,3500,0.0,1.0
1998-10-07,8.5,8.5,8.375,8.5,1800,8.5,8.5,8.375,8.5,1800,0.0,1.0
1998-10-08,8.125,8.5,8.125,8.5,7100,8.125,8.5,8.125,8.5,7100,0.0,1.0
1998-10-09,7.75,8.25,7.625,8.25,12800,7.75,8.25,7.625,8.25,12800,0.0,1.0
1998-10-12,8.0,8.125,7.875,7.875,3800,8.0,8.125,7.875,7.875,3800,0.0,1.0
1998-10-13,7.625,8.125,7.563,8.125,8900,7.625,8.125,7.563,8.125,8900,0.0,1.0
1998-10-14,7.313,7.75,7.313,7.625,6000,7.313,7.75,7.313,7.625,6000,0.0,1.0
1998-10-15,8.25,8.25,7.375,7.375,24100,8.25,8.25,7.375,7.375,24100,0.0,1.0
1998-10-16,8.188,8.375,8.125,8.125,4100,8.188,8.375,8.125,8.125,4100,0.0,1.0
1998-10-19,8.313,8.313,8.188,8.313,1300,8.313,8.313,8.188,8.313,1300,0.0,1.0
1998-10-20,8.438,8.438,8.438,8.438,1700,8.438,8.438,8.438,8.438,1700,0.0,1.0
1998-10-21,8.438,8.438,8.375,8.438,2800,8.438,8.438,8.375,8.438,2800,0.0,1.0
1998-10-22,8.438,8.5,8.313,8.313,6400,8.438,8.5,8.313,8.313,6400,0.0,1.0
1998-10-23,8.125,8.313,7.875,8.313,12400,8.125,8.313,7.875,8.313,12400,0.0,1.0
1998-10-26,8.0,8.125,7.938,8.063,5800,8.0,8.125,7.938,8.063,5800,0.0,1.0
1998-10-27,8.0,8.0,7.938,7.938,15200,8.0,8.0,7.938,7.938,15200,0.0,1.0
1998-10-28,8.125,8.125,8.0,8.0,4500,8.125,8.125,8.0,8.0,4500,0.0,1.0
1998-10-29,7.875,8.0,7.75,8.0,18600,7.875,8.0,7.75,8.0,18600,0.0,1.0
1998-10-30,8.0,8.0,7.875,7.875,7800,8.0,8.0,7.875,7.875,7800,0.0,1.0
1998-11-02,7.938,8.0,7.75,8.0,4700,7.938,8.0,7.75,8.0,4700,0.0,1.0
1998-11-03,7.938,7.938,7.625,7.938,9700,7.938,7.938,7.625,7.938,9700,0.0,1.0
1998-11-04,7.938,8.0,7.938,8.0,9600,7.938,8.0,7.938,8.0,9600,0.0,1.0
1998-11-05,7.938,7.938,7.813,7.813,1300,7.938,7.938,7.813,7.813,1300,0.0,1.0
1998-11-06,8.0,8.0,7.875,7.875,29000,8.0,8.0,7.875,7.875,29000,0.0,1.0
1998-11-09,7.875,8.0,7.875,8.0,4500,7.875,8.0,7.875,8.0,4500,0.0,1.0
1998-11-10,7.938,8.0,7.875,8.0,23000,7.938,8.0,7.875,8.0,23000,0.0,1.0
1998-11-11,7.938,8.0,7.875,7.938,37300,7.938,8.0,7.875,7.938,37300,0.0,1.0
1998-11-12,7.938,8.0,7.813,7.813,32000,7.938,8.0,7.813,7.813,32000,0.0,1.0
1998-11-13,7.938,7.938,7.875,7.875,31600,7.938,7.938,7.875,7.875,31600,0.0,1.0
1998-11-16,8.0,8.0,7.875,7.938,6400,8.0,8.0,7.875,7.938,6400,0.0,1.0
1998-11-17,8.0,8.0,7.875,8.0,2200,8.0,8.0,7.875,8.0,2200,0.0,1.0
1998-11-18,7.875,8.0,7.813,8.0,7500,7.875,8.0,7.813,8.0,7500,0.0,1.0
1998-11-19,7.875,7.938,7.75,7.875,19300,7.875,7.938,7.75,7.875,19300,0.0,1.0
1998-11-20,7.75,7.875,7.75,7.813,4000,7.75,7.875,7.75,7.813,4000,0.0,1.0
1998-11-23,7.625,7.625,7.625,7.625,3100,7.625,7.625,7.625,7.625,3100,0.0,1.0
1998-11-24,7.875,8.0,7.625,7.625,32700,7.875,8.0,7.625,7.625,32700,0.0,1.0
1998-11-25,8.0,8.0,7.88,7.88,25300,8.0,8.0,7.88,7.88,25300,0.0,1.0
1998-11-27,7.875,8.0,7.875,8.0,1700,7.875,8.0,7.875,8.0,1700,0.0,1.0
1998-11-30,7.625,8.0,7.5,8.0,9100,7.625,8.0,7.5,8.0,9100,0.0,1.0
1998-12-01,7.5,7.563,7.5,7.5,2000,7.5,7.563,7.5,7.5,2000,0.0,1.0
1998-12-02,7.563,7.563,7.5,7.5,6800,7.563,7.563,7.5,7.5,6800,0.0,1.0
1998-12-03,7.688,7.688,7.563,7.563,1700,7.688,7.688,7.563,7.563,1700,0.0,1.0
1998-12-04,7.875,7.875,7.563,7.563,11400,7.875,7.875,7.563,7.563,11400,0.0,1.0
1998-12-07,7.625,7.813,7.625,7.813,8200,7.625,7.813,7.625,7.813,8200,0.0,1.0
1998-12-08,7.813,7.875,7.625,7.625,7000,7.813,7.875,7.625,7.625,7000,0.0,1.0
1998-12-09,7.813,7.938,7.75,7.938,7200,7.813,7.938,7.75,7.938,7200,0.0,1.0
1998-12-10,7.625,7.813,7.563,7.688,4600,7.625,7.813,7.563,7.688,4600,0.0,1.0
1998-12-11,7.5,7.625,7.5,7.5,25800,7.5,7.625,7.5,7.5,25800,0.0,1.0
1998-12-14,7.875,7.875,7.75,7.75,6000,7.875,7.875,7.75,7.75,6000,0.0,1.0
1998-12-15,7.938,8.0,7.75,7.75,9200,7.938,8.0,7.75,7.75,9200,0.0,1.0
1998-12-16,7.75,7.875,7.75,7.813,16900,7.75,7.875,7.75,7.813,16900,0.0,1.0
1998-12-17,7.75,7.875,7.75,7.75,8800,7.75,7.875,7.75,7.75,8800,0.0,1.0
1998-12-18,7.75,7.875,7.625,7.875,17400,7.75,7.875,7.625,7.875,17400,0.0,1.0
1998-12-21,7.813,7.938,7.75,7.75,19500,7.813,7.938,7.75,7.75,19500,0.0,1.0
1998-12-22,8.125,8.25,8.0,8.0,119600,8.125,8.25,8.0,8.0,119600,0.0,1.0
1998-12-23,7.938,8.125,7.875,8.125,62400,7.938,8.125,7.875,8.125,62400,0.0,1.0
1998-12-24,7.875,8.0,7.875,8.0,18400,7.875,8.0,7.875,8.0,18400,0.0,1.0
1998-12-28,7.938,8.0,7.75,8.0,6000,7.938,8.0,7.75,8.0,6000,0.0,1.0
1998-12-29,8.063,8.063,7.938,8.0,14100,8.063,8.063,7.938,8.0,14100,0.0,1.0
1998-12-30,7.75,8.0,7.75,8.0,7000,7.75,8.0,7.75,8.0,7000,0.0,1.0
1998-12-31,7.875,7.875,7.5,7.625,146400,7.875,7.875,7.5,7.625,146400,0.0,1.0
1999-01-04,8.0,8.125,7.875,8.0,6700,8.0,8.125,7.875,8.0,6700,0.0,1.0
1999-01-05,9.438,9.563,7.875,7.875,22800,9.438,9.563,7.875,7.875,22800,0.0,1.0
1999-01-06,10.13,10.56,9.563,9.563,36300,10.13,10.56,9.563,9.563,36300,0.0,1.0
1999-01-07,9.625,10.0,9.563,10.0,12700,9.625,10.0,9.563,10.0,12700,0.0,1.0
1999-01-08,9.625,9.75,9.625,9.625,1900,9.625,9.75,9.625,9.625,1900,0.0,1.0
1999-01-11,9.625,9.688,9.5,9.625,12700,9.625,9.688,9.5,9.625,12700,0.0,1.0
1999-01-12,10.38,10.5,9.75,9.75,19900,10.38,10.5,9.75,9.75,19900,0.0,1.0
1999-01-13,10.75,11.0,10.06,10.25,34400,10.75,11.0,10.06,10.25,34400,0.0,1.0
1999-01-14,10.5,10.75,10.44,10.63,19600,10.5,10.75,10.44,10.63,19600,0.0,1.0
1999-01-15,10.69,10.81,10.44,10.5,10300,10.69,10.81,10.44,10.5,10300,0.0,1.0
1999-01-19,11.94,12.0,10.81,10.81,36400,11.94,12.0,10.81,10.81,36400,0.0,1.0
1999-01-20,12.19,12.75,12.0,12.0,34000,12.19,12.75,12.0,12.0,34000,0.0,1.0
1999-01-21,11.63,12.19,11.56,12.19,13600,11.63,12.19,11.56,12.19,13600,0.0,1.0
1999-01-22,11.13,11.63,11.06,11.63,11900,11.13,11.63,11.06,11.63,11900,0.0,1.0
1999-01-25,11.0,11.25,11.0,11.13,15900,11.0,11.25,11.0,11.13,15900,0.0,1.0
1999-01-26,11.13,11.38,11.0,11.13,19300,11.13,11.38,11.0,11.13,19300,0.0,1.0
1999-01-27,11.0,11.06,10.94,11.0,7300,11.0,11.06,10.94,11.0,7300,0.0,1.0
1999-01-28,11.0,11.0,11.0,11.0,2600,11.0,11.0,11.0,11.0,2600,0.0,1.0
1999-01-29,11.63,11.81,11.13,11.13,39700,11.63,11.81,11.13,11.13,39700,0.0,1.0
1999-02-01,11.63,11.63,11.63,11.63,2300,11.63,11.63,11.63,11.63,2300,0.0,1.0
1999-02-02,11.5,11.63,11.44,11.63,6300,11.5,11.63,11.44,11.63,6300,0.0,1.0
1999-02-03,11.56,11.63,11.5,11.5,12700,11.56,11.63,11.5,11.5,12700,0.0,1.0
1999-02-04,11.56,11.56,11.31,11.5,8900,11.56,11.56,11.31,11.5,8900,0.0,1.0
1999-02-05,11.56,11.56,11.44,11.44,3300,11.56,11.56,11.44,11.44,3300,0.0,1.0
1999-02-08,12.0,12.13,11.69,11.69,17400,12.0,12.13,11.69,11.69,17400,0.0,1.0
1999-02-09,11.88,12.13,11.81,12.13,9400,11.88,12.13,11.81,12.13,9400,0.0,1.0
1999-02-10,12.0,12.0,11.63,11.81,21200,12.0,12.0,11.63,11.81,21200,0.0,1.0
1999-02-11,12.0,12.13,12.0,12.0,5500,12.0,12.13,12.0,12.0,5500,0.0,1.0
1999-02-12,11.88,12.0,11.88,12.0,9500,11.88,12.0,11.88,12.0,9500,0.0,1.0
1999-02-16,12.0,12.13,12.0,12.0,2200,12.0,12.13,12.0,12.0,2200,0.0,1.0
1999-02-17,12.0,12.13,12.0,12.06,4200,12.0,12.13,12.0,12.06,4200,0.0,1.0
1999-02-18,12.38,12.38,12.13,12.13,10300,12.38,12.38,12.13,12.13,10300,0.0,1.0
1999-02-19,12.19,12.38,12.13,12.38,6700,12.19,12.38,12.13,12.38,6700,0.0,1.0
1999-02-22,12.06,12.06,12.06,12.06,8300,12.06,12.06,12.06,12.06,8300,0.0,1.0
1999-02-23,12.06,12.13,12.06,12.06,6300,12.06,12.13,12.06,12.06,6300,0.0,1.0
1999-02-24,12.19,12.19,12.0,12.0,8600,12.19,12.19,12.0,12.0,8600,0.0,1.0
1999-02-25,12.06,12.31,12.06,12.31,12800,12.06,12.31,12.06,12.31,12800,0.0,1.0
1999-02-26,12.13,12.13,12.06,12.06,7900,12.13,12.13,12.06,12.06,7900,0.0,1.0
1999-03-01,12.25,12.25,12.0,12.06,12400,12.25,12.25,12.0,12.06,12400,0.0,1.0
1999-03-02,11.94,12.13,11.94,12.13,1500,11.94,12.13,11.94,12.13,1500,0.0,1.0
1999-03-03,12.06,12.13,11.81,11.81,14400,12.06,12.13,11.81,11.81,14400,0.0,1.0
1999-03-04,11.94,12.0,11.94,12.0,11000,11.94,12.0,11.94,12.0,11000,0.0,1.0
1999-03-05,12.0,12.0,11.88,12.0,61800,12.0,12.0,11.88,12.0,61800,0.0,1.0
1999-03-08,12.5,12.5,12.0,12.0,18100,12.5,12.5,12.0,12.0,18100,0.0,1.0
1999-03-09,12.38,12.5,12.25,12.38,6100,12.38,12.5,12.25,12.38,6100,0.0,1.0
1999-03-10,12.38,12.5,12.31,12.5,4100,12.38,12.5,12.31,12.5,4100,0.0,1.0
1999-03-11,12.75,13.0,12.63,12.63,30900,12.75,13.0,12.63,12.63,30900,0.0,1.0
1999-03-12,12.63,12.75,12.5,12.75,12000,12.63,12.75,12.5,12.75,12000,0.0,1.0
1999-03-15,12.63,12.75,12.38,12.5,7500,12.63,12.75,12.38,12.5,7500,0.0,1.0
1999-03-16,12.63,13.0,12.63,13.0,19600,12.63,13.0,12.63,13.0,19600,0.0,1.0
1999-03-17,12.63,12.94,12.63,12.94,6100,12.63,12.94,12.63,12.94,6100,0.0,1.0
1999-03-18,12.63,12.75,12.5,12.63,5000,12.63,12.75,12.5,12.63,5000,0.0,1.0
1999-03-19,12.44,12.88,12.44,12.75,5600,12.44,12.88,12.44,12.75,5600,0.0,1.0
1999-03-22,12.44,12.5,12.38,12.5,5000,12.44,12.5,12.38,12.5,5000,0.0,1.0
1999-03-23,12.5,12.5,12.44,12.5,2100,12.5,12.5,12.44,12.5,2100,0.0,1.0
1999-03-24,12.06,12.44,12.06,12.38,9600,12.06,12.44,12.06,12.38,9600,0.0,1.0
1999-03-25,12.0,12.19,12.0,12.19,4000,12.0,12.19,12.0,12.19,4000,0.0,1.0
1999-03-26,11.94,12.06,11.94,12.06,3100,11.94,12.06,11.94,12.06,3100,0.0,1.0
1999-03-29,11.88,12.0,11.88,12.0,10600,11.88,12.0,11.88,12.0,10600,0.0,1.0
1999-03-30,11.38,11.5,11.25,11.5,18300,11.38,11.5,11.25,11.5,18300,0.0,1.0
1999-03-31,11.0,11.38,10.75,11.38,26600,11.0,11.38,10.75,11.38,26600,0.0,1.0
1999-04-01,10.88,11.13,10.88,11.0,10100,10.88,11.13,10.88,11.0,10100,0.0,1.0
1999-04-05,10.88,11.0,10.69,10.88,27700,10.88,11.0,10.69,10.88,27700,0.0,1.0
1999-04-06,10.94,11.0,10.81,10.94,13700,10.94,11.0,10.81,10.94,13700,0.0,1.0
1999-04-07,11.25,11.25,10.81,10.88,63200,11.25,11.25,10.81,10.88,63200,0.0,1.0
1999-04-08,11.44,11.5,11.38,11.38,10500,11.44,11.5,11.38,11.38,10500,0.0,1.0
1999-04-09,11.25,11.31,11.25,11.31,2700,11.25,11.31,11.25,11.31,2700,0.0,1.0
1999-04-12,10.94,11.25,10.94,11.13,6300,10.94,11.25,10.94,11.13,6300,0.0,1.0
1999-04-13,11.0,11.0,10.94,11.0,7300,11.0,11.0,10.94,11.0,7300,0.0,1.0
1999-04-14,10.88,10.94,10.88,10.94,4900,10.88,10.94,10.88,10.94,4900,0.0,1.0
1999-04-15,10.94,10.94,10.94,10.94,2300,10.94,10.94,10.94,10.94,2300,0.0,1.0
1999-04-16,10.81,10.81,10.75,10.81,28200,10.81,10.81,10.75,10.81,28200,0.0,1.0
1999-04-19,10.63,10.81,10.5,10.81,4200,10.63,10.81,10.5,10.81,4200,0.0,1.0
1999-04-20,10.63,10.63,10.5,10.5,15000,10.63,10.63,10.5,10.5,15000,0.0,1.0
1999-04-21,11.0,11.0,10.5,10.5,7600,11.0,11.0,10.5,10.5,7600,0.0,1.0
1999-04-22,11.63,11.63,11.13,11.13,10200,11.63,11.63,11.13,11.13,10200,0.0,1.0
1999-04-23,11.69,11.88,11.63,11.75,1500,11.69,11.88,11.63,11.75,1500,0.0,1.0
1999-04-26,11.63,11.88,11.63,11.81,3200,11.63,11.88,11.63,11.81,3200,0.0,1.0
1999-04-27,11.94,12.0,11.63,11.63,4600,11.94,12.0,11.63,11.63,4600,0.0,1.0
1999-04-28,11.75,12.0,11.75,12.0,6000,11.75,12.0,11.75,12.0,6000,0.0,1.0
1999-04-29,11.88,12.0,11.75,11.75,27600,11.88,12.0,11.75,11.75,27600,0.0,1.0
1999-04-30,11.69,12.0,11.69,12.0,1900,11.69,12.0,11.69,12.0,1900,0.0,1.0
1999-05-03,11.81,11.94,11.81,11.94,2400,11.81,11.94,11.81,11.94,2400,0.0,1.0
1999-05-04,11.94,12.0,11.75,11.81,3900,11.94,12.0,11.75,11.81,3900,0.0,1.0
1999-05-05,11.94,11.94,11.81,11.94,11100,11.94,11.94,11.81,11.94,11100,0.0,1.0
1999-05-06,11.75,11.94,11.75,11.94,4400,11.75,11.94,11.75,11.94,4400,0.0,1.0
1999-05-07,11.81,11.88,11.81,11.88,1900,11.81,11.88,11.81,11.88,1900,0.0,1.0
1999-05-10,11.81,11.94,11.81,11.94,5700,11.81,11.94,11.81,11.94,5700,0.0,1.0
1999-05-11,11.81,11.88,11.75,11.81,7300,11.81,11.88,11.75,11.81,7300,0.0,1.0
1999-05-12,11.88,11.94,11.75,11.81,2200,11.88,11.94,11.75,11.81,2200,0.0,1.0
1999-05-13,12.06,12.06,11.88,11.88,4600,12.06,12.06,11.88,11.88,4600,0.0,1.0
1999-05-14,11.88,11.94,11.88,11.94,5800,11.88,11.94,11.88,11.94,5800,0.0,1.0
1999-05-17,11.94,12.0,11.88,11.88,5600,11.94,12.0,11.88,11.88,5600,0.0,1.0
1999-05-18,11.81,12.0,11.81,12.0,5400,11.81,12.0,11.81,12.0,5400,0.0,1.0
1999-05-19,11.94,12.0,11.88,11.88,11400,11.94,12.0,11.88,11.88,11400,0.0,1.0
1999-05-20,12.0,12.06,12.0,12.06,6100,12.0,12.06,12.0,12.06,6100,0.0,1.0
1999-05-21,11.88,12.13,11.81,12.0,4500,11.88,12.13,11.81,12.0,4500,0.0,1.0
1999-05-24,11.88,11.88,11.88,11.88,0,11.88,11.88,11.88,11.88,0,0.0,1.0
1999-05-25,11.75,12.0,11.75,11.88,12200,11.75,12.0,11.75,11.88,12200,0.0,1.0
1999-05-26,11.44,11.63,11.38,11.63,11000,11.44,11.63,11.38,11.63,11000,0.0,1.0
1999-05-27,11.56,11.63,11.44,11.44,3100,11.56,11.63,11.44,11.44,3100,0.0,1.0
1999-05-28,11.69,11.69,11.56,11.56,1000,11.69,11.69,11.56,11.56,1000,0.0,1.0
1999-06-01,11.81,11.81,11.69,11.81,1700,11.81,11.81,11.69,11.81,1700,0.0,1.0
1999-06-02,11.75,11.88,11.69,11.69,1700,11.75,11.88,11.69,11.69,1700,0.0,1.0
1999-06-03,11.75,11.88,11.75,11.88,8400,11.75,11.88,11.75,11.88,8400,0.0,1.0
1999-06-04,11.5,11.75,11.5,11.75,1700,11.5,11.75,11.5,11.75,1700,0.0,1.0
1999-06-07,11.38,11.69,11.06,11.5,15500,11.38,11.69,11.06,11.5,15500,0.0,1.0
1999-06-08,11.19,11.31,11.19,11.31,1500,11.19,11.31,11.19,11.31,1500,0.0,1.0
1999-06-09,11.56,11.56,11.38,11.38,1100,11.56,11.56,11.38,11.38,1100,0.0,1.0
1999-06-10,11.5,11.5,11.5,11.5,200,11.5,11.5,11.5,11.5,200,0.0,1.0
1999-06-11,12.06,12.13,11.63,11.63,13300,12.06,12.13,11.63,11.63,13300,0.0,1.0
1999-06-14,11.88,12.06,11.81,12.06,6900,11.88,12.06,11.81,12.06,6900,0.0,1.0
1999-06-15,12.0,12.0,11.81,11.88,1800,12.0,12.0,11.81,11.88,1800,0.0,1.0
1999-06-16,11.75,11.88,11.75,11.88,2700,11.75,11.88,11.75,11.88,2700,0.0,1.0
1999-06-17,11.94,12.0,11.88,12.0,8100,11.94,12.0,11.88,12.0,8100,0.0,1.0
1999-06-18,11.56,11.94,11.56,11.94,3200,11.56,11.94,11.56,11.94,3200,0.0,1.0
1999-06-21,11.25,11.44,11.25,11.44,2700,11.25,11.44,11.25,11.44,2700,0.0,1.0
1999-06-22,11.5,11.5,11.25,11.25,12100,11.5,11.5,11.25,11.25,12100,0.0,1.0
1999-06-23,11.25,11.38,11.25,11.38,6800,11.25,11.38,11.25,11.38,6800,0.0,1.0
1999-06-24,11.94,11.94,11.38,11.38,75200,11.94,11.94,11.38,11.38,75200,0.0,1.0
1999-06-25,12.0,12.0,11.88,12.0,44200,12.0,12.0,11.88,12.0,44200,0.0,1.0
1999-06-28,11.94,11.94,11.88,11.88,2800,11.94,11.94,11.88,11.88,2800,0.0,1.0
1999-06-29,11.94,11.94,11.94,11.94,200,11.94,11.94,11.94,11.94,200,0.0,1.0
1999-06-30,11.81,11.88,11.81,11.88,1400,11.81,11.88,11.81,11.88,1400,0.0,1.0
1999-07-01,11.69,11.94,11.69,11.94,1700,11.69,11.94,11.69,11.94,1700,0.0,1.0
1999-07-02,11.63,11.75,11.63,11.75,900,11.63,11.75,11.63,11.75,900,0.0,1.0
1999-07-06,11.63,11.75,11.63,11.63,800,11.63,11.75,11.63,11.63,800,0.0,1.0
1999-07-07,11.56,11.63,11.56,11.56,2600,11.56,11.63,11.56,11.56,2600,0.0,1.0
1999-07-08,11.63,11.75,11.63,11.75,14900,11.63,11.75,11.63,11.75,14900,0.0,1.0
1999-07-09,11.63,11.75,11.63,11.75,13600,11.63,11.75,11.63,11.75,13600,0.0,1.0
1999-07-12,11.94,11.94,11.5,11.63,10600,11.94,11.94,11.5,11.63,10600,0.0,1.0
1999-07-13,11.63,11.88,11.63,11.88,6400,11.63,11.88,11.63,11.88,6400,0.0,1.0
1999-07-14,11.88,11.88,11.56,11.63,10700,11.88,11.88,11.56,11.63,10700,0.0,1.0
1999-07-15,11.81,12.0,11.75,11.75,12400,11.81,12.0,11.75,11.75,12400,0.0,1.0
1999-07-16,12.0,12.0,11.69,11.75,12700,12.0,12.0,11.69,11.75,12700,0.0,1.0
1999-07-19,11.88,12.0,11.81,11.88,10500,11.88,12.0,11.81,11.88,10500,0.0,1.0
1999-07-20,11.81,11.81,11.81,11.81,1300,11.81,11.81,11.81,11.81,1300,0.0,1.0
1999-07-21,11.81,11.81,11.81,11.81,700,11.81,11.81,11.81,11.81,700,0.0,1.0
1999-07-22,12.0,12.13,12.0,12.06,16700,12.0,12.13,12.0,12.06,16700,0.0,1.0
1999-07-23,11.75,12.06,11.69,12.0,17300,11.75,12.06,11.69,12.0,17300,0.0,1.0
1999-07-26,11.69,11.69,11.56,11.56,3200,11.69,11.69,11.56,11.56,3200,0.0,1.0
1999-07-27,11.63,11.69,11.44,11.69,5900,11.63,11.69,11.44,11.69,5900,0.0,1.0
1999-07-28,11.38,11.5,11.38,11.5,7400,11.38,11.5,11.38,11.5,7400,0.0,1.0
1999-07-29,11.31,11.31,11.31,11.31,400,11.31,11.31,11.31,11.31,400,0.0,1.0
1999-07-30,11.44,11.56,11.25,11.31,11500,11.44,11.56,11.25,11.31,11500,0.0,1.0
1999-08-02,11.38,11.44,11.38,11.44,3100,11.38,11.44,11.38,11.44,3100,0.0,1.0
1999-08-03,11.19,11.31,11.19,11.31,3900,11.19,11.31,11.19,11.31,3900,0.0,1.0
1999-08-04,11.0,11.13,11.0,11.13,1900,11.0,11.13,11.0,11.13,1900,0.0,1.0
1999-08-05,10.63,10.88,10.25,10.88,20100,10.63,10.88,10.25,10.88,20100,0.0,1.0
1999-08-06,10.75,10.88,10.69,10.75,2100,10.75,10.88,10.69,10.75,2100,0.0,1.0
1999-08-09,10.88,10.88,10.88,10.88,700,10.88,10.88,10.88,10.88,700,0.0,1.0
1999-08-10,10.75,10.81,10.75,10.81,1600,10.75,10.81,10.75,10.81,1600,0.0,1.0
1999-08-11,10.88,10.88,10.63,10.63,700,10.88,10.88,10.63,10.63,700,0.0,1.0
1999-08-12,10.88,11.0,10.88,11.0,5500,10.88,11.0,10.88,11.0,5500,0.0,1.0
1999-08-13,10.75,10.75,10.75,10.75,1900,10.75,10.75,10.75,10.75,1900,0.0,1.0
1999-08-16,10.75,10.88,10.75,10.88,1200,10.75,10.88,10.75,10.88,1200,0.0,1.0
1999-08-17,10.81,10.81,10.75,10.75,500,10.81,10.81,10.75,10.75,500,0.0,1.0
1999-08-18,10.75,10.88,10.75,10.75,800,10.75,10.88,10.75,10.75,800,0.0,1.0
1999-08-19,10.75,10.75,10.75,10.75,1400,10.75,10.75,10.75,10.75,1400,0.0,1.0
1999-08-20,10.75,10.75,10.75,10.75,3700,10.75,10.75,10.75,10.75,3700,0.0,1.0
1999-08-23,10.56,10.69,10.56,10.69,2000,10.56,10.69,10.56,10.69,2000,0.0,1.0
1999-08-24,10.56,10.56,10.56,10.56,400,10.56,10.56,10.56,10.56,400,0.0,1.0
1999-08-25,10.56,10.56,10.5,10.5,10800,10.56,10.56,10.5,10.5,10800,0.0,1.0
1999-08-26,9.688,10.5,9.688,10.5,19800,9.688,10.5,9.688,10.5,19800,0.0,1.0
1999-08-27,9.375,9.75,9.375,9.75,13300,9.375,9.75,9.375,9.75,13300,0.0,1.0
1999-08-30,9.688,9.688,9.25,9.375,8000,9.688,9.688,9.25,9.375,8000,0.0,1.0
1999-08-31,9.625,9.625,9.625,9.625,12200,9.625,9.625,9.625,9.625,12200,0.0,1.0
1999-09-01,9.875,9.938,9.688,9.75,17600,9.875,9.938,9.688,9.75,17600,0.0,1.0
1999-09-02,9.813,9.813,9.75,9.813,3900,9.813,9.813,9.75,9.813,3900,0.0,1.0
1999-09-03,9.875,9.938,9.875,9.938,3700,9.875,9.938,9.875,9.938,3700,0.0,1.0
1999-09-07,9.75,10.0,9.75,10.0,5200,9.75,10.0,9.75,10.0,5200,0.0,1.0
1999-09-08,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
1999-09-09,10.0,10.0,9.875,9.875,2100,10.0,10.0,9.875,9.875,2100,0.0,1.0
1999-09-10,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
1999-09-13,9.938,10.0,9.75,10.0,500,9.938,10.0,9.75,10.0,500,0.0,1.0
1999-09-14,9.938,10.0,9.938,9.938,300,9.938,10.0,9.938,9.938,300,0.0,1.0
1999-09-15,9.938,9.938,9.938,9.938,700,9.938,9.938,9.938,9.938,700,0.0,1.0
1999-09-16,9.938,9.938,9.938,9.938,1200,9.938,9.938,9.938,9.938,1200,0.0,1.0
1999-09-17,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
1999-09-20,10.0,10.13,10.0,10.06,1300,10.0,10.13,10.0,10.06,1300,0.0,1.0
1999-09-21,10.19,10.19,10.0,10.0,400,10.19,10.19,10.0,10.0,400,0.0,1.0
1999-09-22,9.875,10.06,9.875,10.06,2800,9.875,10.06,9.875,10.06,2800,0.0,1.0
1999-09-23,9.813,9.875,9.813,9.875,800,9.813,9.875,9.813,9.875,800,0.0,1.0
1999-09-24,9.75,9.813,9.688,9.813,6300,9.75,9.813,9.688,9.813,6300,0.0,1.0
1999-09-27,9.75,9.75,9.75,9.75,600,9.75,9.75,9.75,9.75,600,0.0,1.0
1999-09-28,9.688,9.688,9.563,9.688,800,9.688,9.688,9.563,9.688,800,0.0,1.0
1999-09-29,9.813,9.938,9.563,9.563,3800,9.813,9.938,9.563,9.563,3800,0.0,1.0
1999-09-30,10.0,10.0,9.938,9.938,5200,10.0,10.0,9.938,9.938,5200,0.0,1.0
1999-10-01,9.813,10.06,9.813,10.06,1300,9.813,10.06,9.813,10.06,1300,0.0,1.0
1999-10-04,9.813,9.813,9.813,9.813,1100,9.813,9.813,9.813,9.813,1100,0.0,1.0
1999-10-05,9.813,9.813,9.75,9.75,600,9.813,9.813,9.75,9.75,600,0.0,1.0
1999-10-06,9.563,9.688,9.5,9.688,4300,9.563,9.688,9.5,9.688,4300,0.0,1.0
1999-10-07,9.25,9.563,9.125,9.5,14500,9.25,9.563,9.125,9.5,14500,0.0,1.0
1999-10-08,9.125,9.375,9.125,9.375,2900,9.125,9.375,9.125,9.375,2900,0.0,1.0
1999-10-11,9.25,9.25,9.063,9.125,11200,9.25,9.25,9.063,9.125,11200,0.0,1.0
1999-10-12,9.188,9.188,9.125,9.125,2200,9.188,9.188,9.125,9.125,2200,0.0,1.0
1999-10-13,9.063,9.25,9.0,9.25,11300,9.063,9.25,9.0,9.25,11300,0.0,1.0
1999-10-14,8.875,9.0,8.813,9.0,13400,8.875,9.0,8.813,9.0,13400,0.0,1.0
1999-10-15,8.813,8.875,8.813,8.813,2400,8.813,8.875,8.813,8.813,2400,0.0,1.0
1999-10-18,8.75,8.75,8.75,8.75,2400,8.75,8.75,8.75,8.75,2400,0.0,1.0
1999-10-19,8.75,8.813,8.75,8.75,6000,8.75,8.813,8.75,8.75,6000,0.0,1.0
1999-10-20,8.688,8.688,8.563,8.625,8700,8.688,8.688,8.563,8.625,8700,0.0,1.0
1999-10-21,8.875,8.875,8.5,8.625,5300,8.875,8.875,8.5,8.625,5300,0.0,1.0
1999-10-22,9.188,9.188,8.875,8.875,5900,9.188,9.188,8.875,8.875,5900,0.0,1.0
1999-10-25,9.25,9.25,9.125,9.125,1700,9.25,9.25,9.125,9.125,1700,0.0,1.0
1999-10-26,9.25,9.25,9.125,9.125,1600,9.25,9.25,9.125,9.125,1600,0.0,1.0
1999-10-27,9.625,9.625,9.375,9.375,6200,9.625,9.625,9.375,9.375,6200,0.0,1.0
1999-10-28,9.188,9.5,9.063,9.5,8500,9.188,9.5,9.063,9.5,8500,0.0,1.0
1999-10-29,9.25,9.25,9.0,9.125,29400,9.25,9.25,9.0,9.125,29400,0.0,1.0
1999-11-01,9.0,9.0,9.0,9.0,4000,9.0,9.0,9.0,9.0,4000,0.0,1.0
1999-11-02,9.25,9.25,9.0,9.0,2100,9.25,9.25,9.0,9.0,2100,0.0,1.0
1999-11-03,9.5,9.5,9.375,9.375,3700,9.5,9.5,9.375,9.375,3700,0.0,1.0
1999-11-04,9.375,9.625,9.25,9.625,11400,9.375,9.625,9.25,9.625,11400,0.0,1.0
1999-11-05,9.5,9.5,9.25,9.25,12500,9.5,9.5,9.25,9.25,12500,0.0,1.0
1999-11-08,9.25,9.375,9.25,9.25,51400,9.25,9.375,9.25,9.25,51400,0.0,1.0
1999-11-09,9.188,9.188,9.0,9.125,21400,9.188,9.188,9.0,9.125,21400,0.0,1.0
1999-11-10,9.125,9.188,8.938,9.188,13000,9.125,9.188,8.938,9.188,13000,0.0,1.0
1999-11-11,9.063,9.188,9.063,9.063,36100,9.063,9.188,9.063,9.063,36100,0.0,1.0
1999-11-12,9.5,9.5,9.063,9.063,13300,9.5,9.5,9.063,9.063,13300,0.0,1.0
1999-11-15,9.625,9.75,9.5,9.625,4500,9.625,9.75,9.5,9.625,4500,0.0,1.0
1999-11-16,9.563,9.625,9.5,9.5,8900,9.563,9.625,9.5,9.5,8900,0.0,1.0
1999-11-17,9.75,9.813,9.5,9.688,25400,9.75,9.813,9.5,9.688,25400,0.0,1.0
1999-11-18,9.75,9.813,9.75,9.75,300,9.75,9.813,9.75,9.75,300,0.0,1.0
1999-11-19,9.625,9.688,9.5,9.625,13000,9.625,9.688,9.5,9.625,13000,0.0,1.0
1999-11-22,9.375,9.5,9.375,9.5,6500,9.375,9.5,9.375,9.5,6500,0.0,1.0
1999-11-23,9.125,9.313,9.125,9.313,5600,9.125,9.313,9.125,9.313,5600,0.0,1.0
1999-11-24,9.0,9.0,8.875,9.0,20600,9.0,9.0,8.875,9.0,20600,0.0,1.0
1999-11-26,8.938,8.938,8.938,8.938,400,8.938,8.938,8.938,8.938,400,0.0,1.0
1999-11-29,9.0,9.0,8.938,8.938,17200,9.0,9.0,8.938,8.938,17200,0.0,1.0
1999-11-30,9.063,9.125,9.0,9.0,46400,9.063,9.125,9.0,9.0,46400,0.0,1.0
1999-12-01,8.875,9.0,8.75,9.0,8500,8.875,9.0,8.75,9.0,8500,0.0,1.0
1999-12-02,8.875,8.875,8.75,8.75,9100,8.875,8.875,8.75,8.75,9100,0.0,1.0
1999-12-03,8.813,8.938,8.75,8.813,6400,8.813,8.938,8.75,8.813,6400,0.0,1.0
1999-12-06,8.625,8.75,8.5,8.688,15200,8.625,8.75,8.5,8.688,15200,0.0,1.0
1999-12-07,8.563,8.813,8.563,8.813,9100,8.563,8.813,8.563,8.813,9100,0.0,1.0
1999-12-08,8.5,8.625,8.5,8.563,7500,8.5,8.625,8.5,8.563,7500,0.0,1.0
1999-12-09,8.5,8.875,8.438,8.688,36600,8.5,8.875,8.438,8.688,36600,0.0,1.0
1999-12-10,8.625,8.625,8.625,8.625,17400,8.625,8.625,8.625,8.625,17400,0.0,1.0
1999-12-13,9.25,9.75,9.125,9.125,69600,9.25,9.75,9.125,9.125,69600,0.0,1.0
1999-12-14,9.188,9.375,9.188,9.25,10400,9.188,9.375,9.188,9.25,10400,0.0,1.0
1999-12-15,9.375,9.375,9.313,9.313,12800,9.375,9.375,9.313,9.313,12800,0.0,1.0
1999-12-16,9.375,9.375,9.375,9.375,500,9.375,9.375,9.375,9.375,500,0.0,1.0
1999-12-17,9.19,9.44,9.12,9.44,14800,9.19,9.44,9.12,9.44,14800,0.0,1.0
1999-12-20,9.625,9.625,9.25,9.313,20600,9.625,9.625,9.25,9.313,20600,0.0,1.0
1999-12-21,9.75,9.875,9.625,9.75,8600,9.75,9.875,9.625,9.75,8600,0.0,1.0
1999-12-22,9.688,9.875,9.688,9.688,41800,9.688,9.875,9.688,9.688,41800,0.0,1.0
1999-12-23,9.75,10.0,9.688,9.688,22500,9.75,10.0,9.688,9.688,22500,0.0,1.0
1999-12-27,9.625,9.625,9.563,9.625,6700,9.625,9.625,9.563,9.625,6700,0.0,1.0
1999-12-28,9.563,9.688,9.5,9.688,11300,9.563,9.688,9.5,9.688,11300,0.0,1.0
1999-12-29,9.375,9.5,9.375,9.5,6700,9.375,9.5,9.375,9.5,6700,0.0,1.0
1999-12-30,9.375,9.5,9.375,9.5,12700,9.375,9.5,9.375,9.5,12700,0.0,1.0
1999-12-31,9.5,9.5,9.375,9.375,10800,9.5,9.5,9.375,9.375,10800,0.0,1.0
2000-01-03,9.25,9.44,9.12,9.44,13800,9.25,9.44,9.12,9.44,13800,0.0,1.0
2000-01-04,9.375,9.625,9.25,9.25,6400,9.375,9.625,9.25,9.25,6400,0.0,1.0
2000-01-05,9.438,9.438,9.313,9.313,4700,9.438,9.438,9.313,9.313,4700,0.0,1.0
2000-01-06,9.25,9.438,9.25,9.313,19500,9.25,9.438,9.25,9.313,19500,0.0,1.0
2000-01-07,9.25,9.25,9.125,9.125,7400,9.25,9.25,9.125,9.125,7400,0.0,1.0
2000-01-10,9.375,9.5,9.313,9.375,12100,9.375,9.5,9.313,9.375,12100,0.0,1.0
2000-01-11,9.313,9.375,9.313,9.375,1100,9.313,9.375,9.313,9.375,1100,0.0,1.0
2000-01-12,9.375,9.438,9.125,9.188,11800,9.375,9.438,9.125,9.188,11800,0.0,1.0
2000-01-13,9.438,9.625,9.438,9.438,14500,9.438,9.625,9.438,9.438,14500,0.0,1.0
2000-01-14,9.375,9.563,9.375,9.438,8600,9.375,9.563,9.375,9.438,8600,0.0,1.0
2000-01-18,9.625,9.75,9.5,9.563,17200,9.625,9.75,9.5,9.563,17200,0.0,1.0
2000-01-19,9.875,9.875,9.563,9.563,6400,9.875,9.875,9.563,9.563,6400,0.0,1.0
2000-01-20,9.5,9.938,9.5,9.938,27100,9.5,9.938,9.5,9.938,27100,0.0,1.0
2000-01-21,9.5,9.875,9.375,9.438,39500,9.5,9.875,9.375,9.438,39500,0.0,1.0
2000-01-24,9.5,9.875,9.5,9.5,12200,9.5,9.875,9.5,9.5,12200,0.0,1.0
2000-01-25,9.5,9.625,9.313,9.625,16600,9.5,9.625,9.313,9.625,16600,0.0,1.0
2000-01-26,9.5,9.5,9.375,9.438,2000,9.5,9.5,9.375,9.438,2000,0.0,1.0
2000-01-27,10.13,10.25,9.625,9.625,64600,10.13,10.25,9.625,9.625,64600,0.0,1.0
2000-01-28,10.88,11.0,10.25,10.25,24900,10.88,11.0,10.25,10.25,24900,0.0,1.0
2000-01-31,10.94,11.06,10.69,10.94,3200,10.94,11.06,10.69,10.94,3200,0.0,1.0
2000-02-01,10.75,11.0,10.75,11.0,7600,10.75,11.0,10.75,11.0,7600,0.0,1.0
2000-02-02,10.75,10.88,10.75,10.88,11900,10.75,10.88,10.75,10.88,11900,0.0,1.0
2000-02-03,10.81,11.0,10.75,10.88,23500,10.81,11.0,10.75,10.88,23500,0.0,1.0
2000-02-04,10.75,10.75,10.63,10.75,1800,10.75,10.75,10.63,10.75,1800,0.0,1.0
2000-02-07,10.44,10.75,10.44,10.75,4000,10.44,10.75,10.44,10.75,4000,0.0,1.0
2000-02-08,10.44,10.56,10.44,10.56,27200,10.44,10.56,10.44,10.56,27200,0.0,1.0
2000-02-09,10.44,10.63,10.38,10.44,17200,10.44,10.63,10.38,10.44,17200,0.0,1.0
2000-02-10,10.69,10.75,10.44,10.44,10200,10.69,10.75,10.44,10.44,10200,0.0,1.0
2000-02-11,10.56,10.81,10.5,10.81,6100,10.56,10.81,10.5,10.81,6100,0.0,1.0
2000-02-14,10.19,10.75,10.19,10.5,18100,10.19,10.75,10.19,10.5,18100,0.0,1.0
2000-02-15,9.875,10.06,9.75,10.06,10400,9.875,10.06,9.75,10.06,10400,0.0,1.0
2000-02-16,9.625,9.875,9.625,9.875,5200,9.625,9.875,9.625,9.875,5200,0.0,1.0
2000-02-17,9.438,9.625,9.438,9.625,33100,9.438,9.625,9.438,9.625,33100,0.0,1.0
2000-02-18,9.563,9.625,9.438,9.438,10300,9.563,9.625,9.438,9.438,10300,0.0,1.0
2000-02-22,9.75,9.813,9.688,9.688,2300,9.75,9.813,9.688,9.688,2300,0.0,1.0
2000-02-23,9.875,10.0,9.75,9.75,28100,9.875,10.0,9.75,9.75,28100,0.0,1.0
2000-02-24,10.0,10.0,9.75,9.875,44300,10.0,10.0,9.75,9.875,44300,0.0,1.0
2000-02-25,10.0,10.13,9.875,10.13,90700,10.0,10.13,9.875,10.13,90700,0.0,1.0
2000-02-28,10.0,10.13,10.0,10.0,33600,10.0,10.13,10.0,10.0,33600,0.0,1.0
2000-02-29,10.06,10.13,10.06,10.13,1600,10.06,10.13,10.06,10.13,1600,0.0,1.0
2000-03-01,10.38,10.38,10.13,10.13,1085900,10.38,10.38,10.13,10.13,1085900,0.0,1.0
2000-03-02,10.38,10.5,10.19,10.25,39600,10.38,10.5,10.19,10.25,39600,0.0,1.0
2000-03-03,10.69,10.75,10.38,10.5,19700,10.69,10.75,10.38,10.5,19700,0.0,1.0
2000-03-06,11.0,11.0,10.75,10.81,43400,11.0,11.0,10.75,10.81,43400,0.0,1.0
2000-03-07,11.0,11.06,10.88,11.06,40800,11.0,11.06,10.88,11.06,40800,0.0,1.0
2000-03-08,10.5,10.88,10.5,10.88,22600,10.5,10.88,10.5,10.88,22600,0.0,1.0
2000-03-09,10.19,10.5,10.13,10.5,363100,10.19,10.5,10.13,10.5,363100,0.0,1.0
2000-03-10,10.19,10.19,10.0,10.19,22200,10.19,10.19,10.0,10.19,22200,0.0,1.0
2000-03-13,10.38,10.44,10.13,10.19,14900,10.38,10.44,10.13,10.19,14900,0.0,1.0
2000-03-14,10.19,10.5,10.13,10.5,7700,10.19,10.5,10.13,10.5,7700,0.0,1.0
2000-03-15,10.38,10.38,10.31,10.31,2400,10.38,10.38,10.31,10.31,2400,0.0,1.0
2000-03-16,10.38,10.44,10.13,10.38,14100,10.38,10.44,10.13,10.38,14100,0.0,1.0
2000-03-17,10.44,10.44,10.38,10.38,5900,10.44,10.44,10.38,10.38,5900,0.0,1.0
2000-03-20,10.25,10.63,10.13,10.5,10500,10.25,10.63,10.13,10.5,10500,0.0,1.0
2000-03-21,10.44,10.44,10.13,10.19,15200,10.44,10.44,10.13,10.19,15200,0.0,1.0
2000-03-22,10.38,10.44,10.31,10.31,7500,10.38,10.44,10.31,10.31,7500,0.0,1.0
2000-03-23,10.25,10.5,10.25,10.5,39100,10.25,10.5,10.25,10.5,39100,0.0,1.0
2000-03-24,10.19,10.38,10.13,10.38,34400,10.19,10.38,10.13,10.38,34400,0.0,1.0
2000-03-27,10.25,10.25,10.13,10.13,28200,10.25,10.25,10.13,10.13,28200,0.0,1.0
2000-03-28,10.0,10.13,9.875,10.13,9500,10.0,10.13,9.875,10.13,9500,0.0,1.0
2000-03-29,9.688,9.938,9.688,9.938,8900,9.688,9.938,9.688,9.938,8900,0.0,1.0
2000-03-30,9.5,9.688,9.5,9.688,5800,9.5,9.688,9.5,9.688,5800,0.0,1.0
2000-03-31,9.563,9.563,9.375,9.5,12000,9.563,9.563,9.375,9.5,12000,0.0,1.0
2000-04-03,9.938,9.938,9.5,9.688,8200,9.938,9.938,9.5,9.688,8200,0.0,1.0
2000-04-04,9.375,9.813,9.313,9.813,24300,9.375,9.813,9.313,9.813,24300,0.0,1.0
2000-04-05,9.438,9.5,9.25,9.5,20200,9.438,9.5,9.25,9.5,20200,0.0,1.0
2000-04-06,9.438,9.438,9.438,9.438,300,9.438,9.438,9.438,9.438,300,0.0,1.0
2000-04-07,9.688,9.688,9.5,9.5,3200,9.688,9.688,9.5,9.5,3200,0.0,1.0
2000-04-10,9.563,9.813,9.563,9.625,12700,9.563,9.813,9.563,9.625,12700,0.0,1.0
2000-04-11,9.625,9.688,9.625,9.688,1300,9.625,9.688,9.625,9.688,1300,0.0,1.0
2000-04-12,9.563,9.688,9.563,9.688,4300,9.563,9.688,9.563,9.688,4300,0.0,1.0
2000-04-13,9.625,9.688,9.625,9.688,3900,9.625,9.688,9.625,9.688,3900,0.0,1.0
2000-04-14,9.563,9.75,9.563,9.688,15400,9.563,9.75,9.563,9.688,15400,0.0,1.0
2000-04-17,9.5,9.688,9.5,9.5,32900,9.5,9.688,9.5,9.5,32900,0.0,1.0
2000-04-18,9.563,9.625,9.5,9.625,1700,9.563,9.625,9.5,9.625,1700,0.0,1.0
2000-04-19,9.5,9.688,9.5,9.688,6100,9.5,9.688,9.5,9.688,6100,0.0,1.0
2000-04-20,9.688,9.75,9.563,9.563,2800,9.688,9.75,9.563,9.563,2800,0.0,1.0
2000-04-24,9.688,9.688,9.563,9.688,5500,9.688,9.688,9.563,9.688,5500,0.0,1.0
2000-04-25,9.688,9.688,9.5,9.625,1200,9.688,9.688,9.5,9.625,1200,0.0,1.0
2000-04-26,9.688,9.75,9.5,9.563,15900,9.688,9.75,9.5,9.563,15900,0.0,1.0
2000-04-27,9.813,10.0,9.688,9.75,34500,9.813,10.0,9.688,9.75,34500,0.0,1.0
2000-04-28,9.75,9.875,9.563,9.875,43400,9.75,9.875,9.563,9.875,43400,0.0,1.0
2000-05-01,9.875,9.875,9.625,9.813,15600,9.875,9.875,9.625,9.813,15600,0.0,1.0
2000-05-02,9.75,9.75,9.563,9.75,31100,9.75,9.75,9.563,9.75,31100,0.0,1.0
2000-05-03,9.688,9.688,9.688,9.688,1200,9.688,9.688,9.688,9.688,1200,0.0,1.0
2000-05-04,9.5,9.688,9.5,9.688,55500,9.5,9.688,9.5,9.688,55500,0.0,1.0
2000-05-05,9.625,9.625,9.5,9.5,4400,9.625,9.625,9.5,9.5,4400,0.0,1.0
2000-05-08,9.5,9.563,9.5,9.563,31000,9.5,9.563,9.5,9.563,31000,0.0,1.0
2000-05-09,9.5,9.5,9.5,9.5,5000,9.5,9.5,9.5,9.5,5000,0.0,1.0
2000-05-10,9.5,9.5,9.438,9.5,18800,9.5,9.5,9.438,9.5,18800,0.0,1.0
2000-05-11,9.5,9.563,9.438,9.5,14700,9.5,9.563,9.438,9.5,14700,0.0,1.0
2000-05-12,9.563,9.563,9.563,9.563,54800,9.563,9.563,9.563,9.563,54800,0.0,1.0
2000-05-15,9.313,9.5,9.313,9.5,3300,9.313,9.5,9.313,9.5,3300,0.0,1.0
2000-05-16,9.375,9.438,9.375,9.375,2100,9.375,9.438,9.375,9.375,2100,0.0,1.0
2000-05-17,9.438,9.438,9.375,9.375,2000,9.438,9.438,9.375,9.375,2000,0.0,1.0
2000-05-18,9.25,9.5,9.188,9.5,13000,9.25,9.5,9.188,9.5,13000,0.0,1.0
2000-05-19,9.313,9.313,9.25,9.25,700,9.313,9.313,9.25,9.25,700,0.0,1.0
2000-05-22,9.25,9.25,9.25,9.25,2100,9.25,9.25,9.25,9.25,2100,0.0,1.0
2000-05-23,9.25,9.25,9.188,9.25,2900,9.25,9.25,9.188,9.25,2900,0.0,1.0
2000-05-24,9.25,9.25,9.188,9.25,3000,9.25,9.25,9.188,9.25,3000,0.0,1.0
2000-05-25,9.188,9.25,9.125,9.25,5400,9.188,9.25,9.125,9.25,5400,0.0,1.0
2000-05-26,9.188,9.188,9.188,9.188,300,9.188,9.188,9.188,9.188,300,0.0,1.0
2000-05-30,9.125,9.188,9.125,9.188,2200,9.125,9.188,9.125,9.188,2200,0.0,1.0
2000-05-31,9.188,9.188,9.188,9.188,2500,9.188,9.188,9.188,9.188,2500,0.0,1.0
2000-06-01,9.25,9.25,9.188,9.188,500,9.25,9.25,9.188,9.188,500,0.0,1.0
2000-06-02,9.188,9.25,9.125,9.188,7200,9.188,9.25,9.125,9.188,7200,0.0,1.0
2000-06-05,9.188,9.25,9.188,9.188,1800,9.188,9.25,9.188,9.188,1800,0.0,1.0
2000-06-06,9.188,9.25,9.188,9.25,27300,9.188,9.25,9.188,9.25,27300,0.0,1.0
2000-06-07,9.25,9.25,9.25,9.25,5400,9.25,9.25,9.25,9.25,5400,0.0,1.0
2000-06-08,9.188,9.25,9.188,9.188,11200,9.188,9.25,9.188,9.188,11200,0.0,1.0
2000-06-09,9.063,9.188,9.063,9.188,24100,9.063,9.188,9.063,9.188,24100,0.0,1.0
2000-06-12,9.125,9.125,8.938,9.063,20600,9.125,9.125,8.938,9.063,20600,0.0,1.0
2000-06-13,9.0,9.188,9.0,9.188,1700,9.0,9.188,9.0,9.188,1700,0.0,1.0
2000-06-14,8.75,9.0,8.688,9.0,6400,8.75,9.0,8.688,9.0,6400,0.0,1.0
2000-06-15,8.563,8.688,8.563,8.688,6300,8.563,8.688,8.563,8.688,6300,0.0,1.0
2000-06-16,8.438,8.5,8.375,8.5,6800,8.438,8.5,8.375,8.5,6800,0.0,1.0
2000-06-19,8.313,8.375,8.188,8.25,9300,8.313,8.375,8.188,8.25,9300,0.0,1.0
2000-06-20,8.25,8.313,8.188,8.313,6000,8.25,8.313,8.188,8.313,6000,0.0,1.0
2000-06-21,8.063,8.25,8.063,8.25,12700,8.063,8.25,8.063,8.25,12700,0.0,1.0
2000-06-22,8.0,8.25,8.0,8.063,7400,8.0,8.25,8.0,8.063,7400,0.0,1.0
2000-06-23,7.875,7.938,7.813,7.938,7100,7.875,7.938,7.813,7.938,7100,0.0,1.0
2000-06-26,7.625,7.938,7.625,7.938,46300,7.625,7.938,7.625,7.938,46300,0.0,1.0
2000-06-27,7.563,7.625,7.438,7.625,10800,7.563,7.625,7.438,7.625,10800,0.0,1.0
2000-06-28,7.5,7.5,7.375,7.5,2100,7.5,7.5,7.375,7.5,2100,0.0,1.0
2000-06-29,7.25,7.5,7.25,7.5,14200,7.25,7.5,7.25,7.5,14200,0.0,1.0
2000-06-30,7.0,7.313,6.875,7.313,22600,7.0,7.313,6.875,7.313,22600,0.0,1.0
2000-07-03,7.063,7.063,6.875,6.875,6700,7.063,7.063,6.875,6.875,6700,0.0,1.0
2000-07-05,7.625,7.688,7.125,7.125,37600,7.625,7.688,7.125,7.125,37600,0.0,1.0
2000-07-06,7.5,7.625,7.375,7.625,16400,7.5,7.625,7.375,7.625,16400,0.0,1.0
2000-07-07,7.688,7.688,7.5,7.5,3100,7.688,7.688,7.5,7.5,3100,0.0,1.0
2000-07-10,7.5,7.813,7.375,7.813,12900,7.5,7.813,7.375,7.813,12900,0.0,1.0
2000-07-11,7.188,7.5,7.188,7.5,9400,7.188,7.5,7.188,7.5,9400,0.0,1.0
2000-07-12,7.25,7.25,7.125,7.125,7300,7.25,7.25,7.125,7.125,7300,0.0,1.0
2000-07-13,7.188,7.188,7.188,7.188,500,7.188,7.188,7.188,7.188,500,0.0,1.0
2000-07-14,7.188,7.188,7.188,7.188,1000,7.188,7.188,7.188,7.188,1000,0.0,1.0
2000-07-17,7.063,7.25,7.063,7.125,13000,7.063,7.25,7.063,7.125,13000,0.0,1.0
2000-07-18,7.188,7.25,7.125,7.25,5000,7.188,7.25,7.125,7.25,5000,0.0,1.0
2000-07-19,7.0,7.313,7.0,7.313,8400,7.0,7.313,7.0,7.313,8400,0.0,1.0
2000-07-20,7.063,7.063,7.063,7.063,2500,7.063,7.063,7.063,7.063,2500,0.0,1.0
2000-07-21,7.188,7.188,7.0,7.0,7400,7.188,7.188,7.0,7.0,7400,0.0,1.0
2000-07-24,7.0,7.125,7.0,7.063,6600,7.0,7.125,7.0,7.063,6600,0.0,1.0
2000-07-25,7.0,7.125,7.0,7.0,18700,7.0,7.125,7.0,7.0,18700,0.0,1.0
2000-07-26,7.063,7.063,6.875,7.063,15800,7.063,7.063,6.875,7.063,15800,0.0,1.0
2000-07-27,7.75,7.938,7.188,7.188,53200,7.75,7.938,7.188,7.188,53200,0.0,1.0
2000-07-28,7.688,7.813,7.5,7.813,11000,7.688,7.813,7.5,7.813,11000,0.0,1.0
2000-07-31,7.75,7.75,7.438,7.75,14900,7.75,7.75,7.438,7.75,14900,0.0,1.0
2000-08-01,7.375,7.625,7.375,7.625,5600,7.375,7.625,7.375,7.625,5600,0.0,1.0
2000-08-02,7.188,7.25,7.0,7.25,16300,7.188,7.25,7.0,7.25,16300,0.0,1.0
2000-08-03,7.375,7.375,7.313,7.313,1500,7.375,7.375,7.313,7.313,1500,0.0,1.0
2000-08-04,7.313,7.313,7.313,7.313,500,7.313,7.313,7.313,7.313,500,0.0,1.0
2000-08-07,7.25,7.375,7.25,7.375,1600,7.25,7.375,7.25,7.375,1600,0.0,1.0
2000-08-08,7.313,7.313,7.25,7.25,1000,7.313,7.313,7.25,7.25,1000,0.0,1.0
2000-08-09,7.313,7.375,7.313,7.313,22400,7.313,7.375,7.313,7.313,22400,0.0,1.0
2000-08-10,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2000-08-11,7.5,7.5,7.375,7.375,14200,7.5,7.5,7.375,7.375,14200,0.0,1.0
2000-08-14,7.563,7.688,7.5,7.5,10200,7.563,7.688,7.5,7.5,10200,0.0,1.0
2000-08-15,7.75,7.75,7.625,7.625,4800,7.75,7.75,7.625,7.625,4800,0.0,1.0
2000-08-16,7.938,7.938,7.75,7.75,4400,7.938,7.938,7.75,7.75,4400,0.0,1.0
2000-08-17,7.688,7.688,7.688,7.688,5600,7.688,7.688,7.688,7.688,5600,0.0,1.0
2000-08-18,7.875,7.875,7.625,7.625,3300,7.875,7.875,7.625,7.625,3300,0.0,1.0
2000-08-21,7.938,7.938,7.813,7.813,2700,7.938,7.938,7.813,7.813,2700,0.0,1.0
2000-08-22,8.0,8.063,7.875,7.875,5900,8.0,8.063,7.875,7.875,5900,0.0,1.0
2000-08-23,8.0,8.0,8.0,8.0,1400,8.0,8.0,8.0,8.0,1400,0.0,1.0
2000-08-24,8.0,8.0,7.875,8.0,2300,8.0,8.0,7.875,8.0,2300,0.0,1.0
2000-08-25,7.75,7.875,7.75,7.875,13000,7.75,7.875,7.75,7.875,13000,0.0,1.0
2000-08-28,8.125,8.188,7.938,8.0,15200,8.125,8.188,7.938,8.0,15200,0.0,1.0
2000-08-29,7.875,8.0,7.75,8.0,43900,7.875,8.0,7.75,8.0,43900,0.0,1.0
2000-08-30,7.875,7.875,7.813,7.813,1400,7.875,7.875,7.813,7.813,1400,0.0,1.0
2000-08-31,7.875,7.938,7.813,7.938,1600,7.875,7.938,7.813,7.938,1600,0.0,1.0
2000-09-01,7.938,7.938,7.75,7.75,4000,7.938,7.938,7.75,7.75,4000,0.0,1.0
2000-09-05,7.813,7.813,7.75,7.813,29900,7.813,7.813,7.75,7.813,29900,0.0,1.0
2000-09-06,7.75,7.75,7.75,7.75,4700,7.75,7.75,7.75,7.75,4700,0.0,1.0
2000-09-07,7.625,7.813,7.625,7.75,9500,7.625,7.813,7.625,7.75,9500,0.0,1.0
2000-09-08,7.938,7.938,7.688,7.688,3600,7.938,7.938,7.688,7.688,3600,0.0,1.0
2000-09-11,7.875,7.875,7.875,7.875,5000,7.875,7.875,7.875,7.875,5000,0.0,1.0
2000-09-12,8.0,8.125,7.875,7.875,10700,8.0,8.125,7.875,7.875,10700,0.0,1.0
2000-09-13,7.875,7.875,7.875,7.875,500,7.875,7.875,7.875,7.875,500,0.0,1.0
2000-09-14,8.0,8.0,7.813,7.813,2000,8.0,8.0,7.813,7.813,2000,0.0,1.0
2000-09-15,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2000-09-18,7.688,7.875,7.688,7.875,1200,7.688,7.875,7.688,7.875,1200,0.0,1.0
2000-09-19,7.563,7.563,7.563,7.563,3100,7.563,7.563,7.563,7.563,3100,0.0,1.0
2000-09-20,7.563,7.563,7.563,7.563,1300,7.563,7.563,7.563,7.563,1300,0.0,1.0
2000-09-21,7.25,7.5,7.25,7.5,2300,7.25,7.5,7.25,7.5,2300,0.0,1.0
2000-09-22,7.063,7.25,7.063,7.25,3600,7.063,7.25,7.063,7.25,3600,0.0,1.0
2000-09-25,7.063,7.188,7.063,7.063,4000,7.063,7.188,7.063,7.063,4000,0.0,1.0
2000-09-26,6.875,7.063,6.813,7.063,5600,6.875,7.063,6.813,7.063,5600,0.0,1.0
2000-09-27,6.813,6.875,6.75,6.875,12000,6.813,6.875,6.75,6.875,12000,0.0,1.0
2000-09-28,6.938,6.938,6.875,6.875,3600,6.938,6.938,6.875,6.875,3600,0.0,1.0
2000-09-29,6.75,6.938,6.75,6.938,18800,6.75,6.938,6.75,6.938,18800,0.0,1.0
2000-10-02,6.75,6.938,6.688,6.75,14000,6.75,6.938,6.688,6.75,14000,0.0,1.0
2000-10-03,6.625,6.75,6.313,6.75,11700,6.625,6.75,6.313,6.75,11700,0.0,1.0
2000-10-04,6.438,6.563,6.313,6.563,11000,6.438,6.563,6.313,6.563,11000,0.0,1.0
2000-10-05,6.313,6.563,6.188,6.375,11200,6.313,6.563,6.188,6.375,11200,0.0,1.0
2000-10-06,6.125,6.25,6.0,6.25,8100,6.125,6.25,6.0,6.25,8100,0.0,1.0
2000-10-09,6.0,6.063,5.875,6.063,21400,6.0,6.063,5.875,6.063,21400,0.0,1.0
2000-10-10,5.75,5.938,5.75,5.875,9200,5.75,5.938,5.75,5.875,9200,0.0,1.0
2000-10-11,6.0,6.0,5.75,5.75,10700,6.0,6.0,5.75,5.75,10700,0.0,1.0
2000-10-12,6.125,6.125,5.875,5.938,3100,6.125,6.125,5.875,5.938,3100,0.0,1.0
2000-10-13,6.563,6.563,6.063,6.375,23400,6.563,6.563,6.063,6.375,23400,0.0,1.0
2000-10-16,6.438,6.625,6.313,6.5,3300,6.438,6.625,6.313,6.5,3300,0.0,1.0
2000-10-17,6.25,6.375,6.188,6.375,7400,6.25,6.375,6.188,6.375,7400,0.0,1.0
2000-10-18,5.938,6.0,5.813,5.938,21300,5.938,6.0,5.813,5.938,21300,0.0,1.0
2000-10-19,6.0,6.0,5.813,5.875,1800,6.0,6.0,5.813,5.875,1800,0.0,1.0
2000-10-20,5.875,6.0,5.813,5.813,1400,5.875,6.0,5.813,5.813,1400,0.0,1.0
2000-10-23,5.875,5.875,5.75,5.75,9000,5.875,5.875,5.75,5.75,9000,0.0,1.0
2000-10-24,5.625,5.75,5.625,5.75,4600,5.625,5.75,5.625,5.75,4600,0.0,1.0
2000-10-25,5.625,5.75,5.438,5.75,36800,5.625,5.75,5.438,5.75,36800,0.0,1.0
2000-10-26,5.938,5.938,5.75,5.75,31100,5.938,5.938,5.75,5.75,31100,0.0,1.0
2000-10-27,5.688,5.938,5.625,5.875,14800,5.688,5.938,5.625,5.875,14800,0.0,1.0
2000-10-30,5.5,5.625,5.438,5.563,51900,5.5,5.625,5.438,5.563,51900,0.0,1.0
2000-10-31,5.563,5.625,5.438,5.625,39800,5.563,5.625,5.438,5.625,39800,0.0,1.0
2000-11-01,5.625,5.688,5.5,5.563,30700,5.625,5.688,5.5,5.563,30700,0.0,1.0
2000-11-02,5.813,5.813,5.688,5.688,16100,5.813,5.813,5.688,5.688,16100,0.0,1.0
2000-11-03,5.813,5.875,5.688,5.875,6600,5.813,5.875,5.688,5.875,6600,0.0,1.0
2000-11-06,5.563,5.938,5.563,5.875,21600,5.563,5.938,5.563,5.875,21600,0.0,1.0
2000-11-07,5.688,5.75,5.563,5.688,28000,5.688,5.75,5.563,5.688,28000,0.0,1.0
2000-11-08,5.625,5.75,5.625,5.75,11600,5.625,5.75,5.625,5.75,11600,0.0,1.0
2000-11-09,5.5,5.625,5.5,5.563,26600,5.5,5.625,5.5,5.563,26600,0.0,1.0
2000-11-10,5.25,5.5,5.188,5.5,25900,5.25,5.5,5.188,5.5,25900,0.0,1.0
2000-11-13,5.125,5.375,5.0,5.375,33000,5.125,5.375,5.0,5.375,33000,0.0,1.0
2000-11-14,5.375,5.375,5.125,5.188,17800,5.375,5.375,5.125,5.188,17800,0.0,1.0
2000-11-15,5.438,5.5,5.438,5.5,5700,5.438,5.5,5.438,5.5,5700,0.0,1.0
2000-11-16,5.813,5.813,5.563,5.563,30100,5.813,5.813,5.563,5.563,30100,0.0,1.0
2000-11-17,6.0,6.0,5.75,5.813,10400,6.0,6.0,5.75,5.813,10400,0.0,1.0
2000-11-20,6.625,6.75,5.938,5.938,24200,6.625,6.75,5.938,5.938,24200,0.0,1.0
2000-11-21,6.375,6.5,6.188,6.5,14000,6.375,6.5,6.188,6.5,14000,0.0,1.0
2000-11-22,6.375,6.375,6.188,6.375,21600,6.375,6.375,6.188,6.375,21600,0.0,1.0
2000-11-24,6.125,6.188,6.125,6.188,4500,6.125,6.188,6.125,6.188,4500,0.0,1.0
2000-11-27,6.25,6.25,6.063,6.125,25800,6.25,6.25,6.063,6.125,25800,0.0,1.0
2000-11-28,6.25,6.375,6.188,6.25,14300,6.25,6.375,6.188,6.25,14300,0.0,1.0
2000-11-29,6.438,6.438,6.188,6.313,17100,6.438,6.438,6.188,6.313,17100,0.0,1.0
2000-11-30,6.125,6.313,6.125,6.313,6500,6.125,6.313,6.125,6.313,6500,0.0,1.0
2000-12-01,5.938,6.0,5.875,6.0,33700,5.938,6.0,5.875,6.0,33700,0.0,1.0
2000-12-04,5.75,5.875,5.5,5.875,6800,5.75,5.875,5.5,5.875,6800,0.0,1.0
2000-12-05,5.625,5.688,5.375,5.5,38700,5.625,5.688,5.375,5.5,38700,0.0,1.0
2000-12-06,5.313,5.563,5.25,5.563,8600,5.313,5.563,5.25,5.563,8600,0.0,1.0
2000-12-07,5.188,5.313,5.063,5.313,30200,5.188,5.313,5.063,5.313,30200,0.0,1.0
2000-12-08,5.313,5.375,5.188,5.25,49100,5.313,5.375,5.188,5.25,49100,0.0,1.0
2000-12-11,5.125,5.313,5.125,5.313,21900,5.125,5.313,5.125,5.313,21900,0.0,1.0
2000-12-12,5.0,5.188,4.938,5.188,37800,5.0,5.188,4.938,5.188,37800,0.0,1.0
2000-12-13,4.938,5.0,4.938,5.0,6000,4.938,5.0,4.938,5.0,6000,0.0,1.0
2000-12-14,5.125,5.25,4.938,4.938,82300,5.125,5.25,4.938,4.938,82300,0.0,1.0
2000-12-15,5.125,5.188,5.0,5.125,16300,5.125,5.188,5.0,5.125,16300,0.0,1.0
2000-12-18,5.063,5.188,5.0,5.063,13100,5.063,5.188,5.0,5.063,13100,0.0,1.0
2000-12-19,4.938,5.0,4.938,5.0,10400,4.938,5.0,4.938,5.0,10400,0.0,1.0
2000-12-20,4.875,5.0,4.813,4.938,20300,4.875,5.0,4.813,4.938,20300,0.0,1.0
2000-12-21,5.0,5.063,4.875,4.938,38600,5.0,5.063,4.875,4.938,38600,0.0,1.0
2000-12-22,5.188,5.188,4.938,5.0,12600,5.188,5.188,4.938,5.0,12600,0.0,1.0
2000-12-26,5.25,5.44,5.19,5.19,18300,5.25,5.44,5.19,5.19,18300,0.0,1.0
2000-12-27,5.75,5.75,5.25,5.25,40100,5.75,5.75,5.25,5.25,40100,0.0,1.0
2000-12-28,5.563,5.875,5.438,5.875,51200,5.563,5.875,5.438,5.875,51200,0.0,1.0
2000-12-29,5.875,6.0,5.563,5.563,54500,5.875,6.0,5.563,5.563,54500,0.0,1.0
2001-01-02,5.625,5.813,5.625,5.75,4000,5.625,5.813,5.625,5.75,4000,0.0,1.0
2001-01-03,5.938,5.938,5.688,5.688,2000,5.938,5.938,5.688,5.688,2000,0.0,1.0
2001-01-04,6.313,6.375,5.875,5.875,17600,6.313,6.375,5.875,5.875,17600,0.0,1.0
2001-01-05,6.25,6.313,6.25,6.25,8400,6.25,6.313,6.25,6.25,8400,0.0,1.0
2001-01-08,5.625,6.313,5.5,6.25,33000,5.625,6.313,5.5,6.25,33000,0.0,1.0
2001-01-09,5.938,6.0,5.625,5.625,9400,5.938,6.0,5.625,5.625,9400,0.0,1.0
2001-01-10,6.0,6.0,5.875,6.0,34000,6.0,6.0,5.875,6.0,34000,0.0,1.0
2001-01-11,6.625,6.625,5.938,5.938,79800,6.625,6.625,5.938,5.938,79800,0.0,1.0
2001-01-12,6.875,6.875,6.625,6.625,20900,6.875,6.875,6.625,6.625,20900,0.0,1.0
2001-01-16,6.688,6.813,6.688,6.75,20200,6.688,6.813,6.688,6.75,20200,0.0,1.0
2001-01-17,7.0,7.188,6.75,6.813,16400,7.0,7.188,6.75,6.813,16400,0.0,1.0
2001-01-18,7.188,7.25,7.063,7.125,3200,7.188,7.25,7.063,7.125,3200,0.0,1.0
2001-01-19,7.625,7.625,7.313,7.313,2900,7.625,7.625,7.313,7.313,2900,0.0,1.0
2001-01-22,9.0,9.0,7.75,7.875,55000,9.0,9.0,7.75,7.875,55000,0.0,1.0
2001-01-23,8.313,9.0,8.125,8.938,41400,8.313,9.0,8.125,8.938,41400,0.0,1.0
2001-01-24,8.125,8.5,8.125,8.313,7400,8.125,8.5,8.125,8.313,7400,0.0,1.0
2001-01-25,8.5,8.5,8.063,8.125,12300,8.5,8.5,8.063,8.125,12300,0.0,1.0
2001-01-26,8.375,8.625,8.25,8.625,3300,8.375,8.625,8.25,8.625,3300,0.0,1.0
2001-01-29,8.23,8.45,8.2,8.45,2200,8.23,8.45,8.2,8.45,2200,0.0,1.0
2001-01-30,8.1,8.15,8.0,8.15,23100,8.1,8.15,8.0,8.15,23100,0.0,1.0
2001-01-31,7.75,8.1,7.75,8.0,16400,7.75,8.1,7.75,8.0,16400,0.0,1.0
2001-02-01,7.65,7.7,7.6,7.65,2200,7.65,7.7,7.6,7.65,2200,0.0,1.0
2001-02-02,7.9,7.9,7.75,7.85,4400,7.9,7.9,7.75,7.85,4400,0.0,1.0
2001-02-05,8.05,8.05,7.85,7.85,7000,8.05,8.05,7.85,7.85,7000,0.0,1.0
2001-02-06,7.92,8.0,7.74,7.95,7300,7.92,8.0,7.74,7.95,7300,0.0,1.0
2001-02-07,7.93,7.95,7.85,7.85,8100,7.93,7.95,7.85,7.85,8100,0.0,1.0
2001-02-08,7.99,8.05,7.95,7.95,4500,7.99,8.05,7.95,7.95,4500,0.0,1.0
2001-02-09,8.01,8.08,8.01,8.08,1500,8.01,8.08,8.01,8.08,1500,0.0,1.0
2001-02-12,8.28,8.3,8.01,8.01,13200,8.28,8.3,8.01,8.01,13200,0.0,1.0
2001-02-13,8.4,8.5,8.12,8.2,8300,8.4,8.5,8.12,8.2,8300,0.0,1.0
2001-02-14,8.4,8.4,8.25,8.25,4500,8.4,8.4,8.25,8.25,4500,0.0,1.0
2001-02-15,8.2,8.3,8.15,8.3,1900,8.2,8.3,8.15,8.3,1900,0.0,1.0
2001-02-16,8.15,8.15,8.15,8.15,300,8.15,8.15,8.15,8.15,300,0.0,1.0
2001-02-20,8.05,8.1,8.05,8.1,1200,8.05,8.1,8.05,8.1,1200,0.0,1.0
2001-02-21,8.0,8.1,8.0,8.1,5900,8.0,8.1,8.0,8.1,5900,0.0,1.0
2001-02-22,8.03,8.1,7.9,7.95,7800,8.03,8.1,7.9,7.95,7800,0.0,1.0
2001-02-23,7.94,8.05,7.94,8.0,10400,7.94,8.05,7.94,8.0,10400,0.0,1.0
2001-02-26,8.0,8.0,8.0,8.0,5000,8.0,8.0,8.0,8.0,5000,0.0,1.0
2001-02-27,8.1,8.1,7.95,8.0,19400,8.1,8.1,7.95,8.0,19400,0.0,1.0
2001-02-28,7.99,8.1,7.92,8.1,6800,7.99,8.1,7.92,8.1,6800,0.0,1.0
2001-03-01,8.0,8.0,7.9,7.95,3100,8.0,8.0,7.9,7.95,3100,0.0,1.0
2001-03-02,7.95,8.0,7.77,7.9,12700,7.95,8.0,7.77,7.9,12700,0.0,1.0
2001-03-05,7.95,7.95,7.8,7.9,5900,7.95,7.95,7.8,7.9,5900,0.0,1.0
2001-03-06,7.81,8.0,7.81,7.99,3200,7.81,8.0,7.81,7.99,3200,0.0,1.0
2001-03-07,7.75,7.75,7.75,7.75,14200,7.75,7.75,7.75,7.75,14200,0.0,1.0
2001-03-08,7.65,7.76,7.6,7.7,3300,7.65,7.76,7.6,7.7,3300,0.0,1.0
2001-03-09,7.6,7.6,7.6,7.6,2700,7.6,7.6,7.6,7.6,2700,0.0,1.0
2001-03-12,7.75,7.75,7.65,7.65,13900,7.75,7.75,7.65,7.65,13900,0.0,1.0
2001-03-13,7.7,7.7,7.67,7.7,8700,7.7,7.7,7.67,7.7,8700,0.0,1.0
2001-03-14,7.73,7.8,7.73,7.8,4100,7.73,7.8,7.73,7.8,4100,0.0,1.0
2001-03-15,7.65,7.65,7.65,7.65,2000,7.65,7.65,7.65,7.65,2000,0.0,1.0
2001-03-16,7.64,7.7,7.55,7.55,9200,7.64,7.7,7.55,7.55,9200,0.0,1.0
2001-03-19,7.7,7.7,7.65,7.65,18000,7.7,7.7,7.65,7.65,18000,0.0,1.0
2001-03-20,7.7,7.7,7.7,7.7,2500,7.7,7.7,7.7,7.7,2500,0.0,1.0
2001-03-21,7.89,7.89,7.7,7.8,8100,7.89,7.89,7.7,7.8,8100,0.0,1.0
2001-03-22,7.64,7.7,7.64,7.7,3400,7.64,7.7,7.64,7.7,3400,0.0,1.0
2001-03-23,7.65,7.7,7.64,7.64,2300,7.65,7.7,7.64,7.64,2300,0.0,1.0
2001-03-26,7.65,7.67,7.65,7.67,10700,7.65,7.67,7.65,7.67,10700,0.0,1.0
2001-03-27,7.61,7.75,7.61,7.75,6200,7.61,7.75,7.61,7.75,6200,0.0,1.0
2001-03-28,7.52,7.6,7.52,7.6,2000,7.52,7.6,7.52,7.6,2000,0.0,1.0
2001-03-29,7.57,7.57,7.35,7.52,4800,7.57,7.57,7.35,7.52,4800,0.0,1.0
2001-03-30,7.74,7.74,7.5,7.5,3000,7.74,7.74,7.5,7.5,3000,0.0,1.0
2001-04-02,7.74,7.74,7.65,7.65,1800,7.74,7.74,7.65,7.65,1800,0.0,1.0
2001-04-03,7.7,7.7,7.6,7.7,3200,7.7,7.7,7.6,7.7,3200,0.0,1.0
2001-04-04,7.59,7.6,7.51,7.6,2500,7.59,7.6,7.51,7.6,2500,0.0,1.0
2001-04-05,7.5,7.81,7.5,7.6,57700,7.5,7.81,7.5,7.6,57700,0.0,1.0
2001-04-06,7.46,7.5,7.4,7.45,35500,7.46,7.5,7.4,7.45,35500,0.0,1.0
2001-04-09,7.53,7.7,7.45,7.6,26900,7.53,7.7,7.45,7.6,26900,0.0,1.0
2001-04-10,7.47,7.57,7.45,7.57,3500,7.47,7.57,7.45,7.57,3500,0.0,1.0
2001-04-11,7.3,7.55,7.3,7.55,4800,7.3,7.55,7.3,7.55,4800,0.0,1.0
2001-04-12,7.33,7.38,7.3,7.35,12900,7.33,7.38,7.3,7.35,12900,0.0,1.0
2001-04-16,7.33,7.33,7.33,7.33,700,7.33,7.33,7.33,7.33,700,0.0,1.0
2001-04-17,7.37,7.37,7.3,7.3,3100,7.37,7.37,7.3,7.3,3100,0.0,1.0
2001-04-18,7.4,7.4,7.3,7.3,61000,7.4,7.4,7.3,7.3,61000,0.0,1.0
2001-04-19,7.4,7.4,7.37,7.37,4400,7.4,7.4,7.37,7.37,4400,0.0,1.0
2001-04-20,7.4,7.45,7.4,7.45,700,7.4,7.45,7.4,7.45,700,0.0,1.0
2001-04-23,7.45,7.49,7.41,7.41,4700,7.45,7.49,7.41,7.41,4700,0.0,1.0
2001-04-24,7.5,7.5,7.46,7.46,12100,7.5,7.5,7.46,7.46,12100,0.0,1.0
2001-04-25,7.65,7.65,7.6,7.6,800,7.65,7.65,7.6,7.6,800,0.0,1.0
2001-04-26,7.52,7.61,7.44,7.61,7700,7.52,7.61,7.44,7.61,7700,0.0,1.0
2001-04-27,7.6,7.6,7.54,7.6,5500,7.6,7.6,7.54,7.6,5500,0.0,1.0
2001-04-30,7.75,7.75,7.58,7.58,15400,7.75,7.75,7.58,7.58,15400,0.0,1.0
2001-05-01,8.06,8.06,7.76,7.8,20900,8.06,8.06,7.76,7.8,20900,0.0,1.0
2001-05-02,8.14,8.17,8.01,8.1,5400,8.14,8.17,8.01,8.1,5400,0.0,1.0
2001-05-03,8.23,8.25,8.1,8.15,37500,8.23,8.25,8.1,8.15,37500,0.0,1.0
2001-05-04,8.24,8.24,8.19,8.19,1900,8.24,8.24,8.19,8.19,1900,0.0,1.0
2001-05-07,8.15,8.2,8.15,8.15,900,8.15,8.2,8.15,8.15,900,0.0,1.0
2001-05-08,8.15,8.15,8.1,8.1,2400,8.15,8.15,8.1,8.1,2400,0.0,1.0
2001-05-09,8.33,8.33,8.15,8.15,11400,8.33,8.33,8.15,8.15,11400,0.0,1.0
2001-05-10,8.63,8.63,8.33,8.33,20100,8.63,8.63,8.33,8.33,20100,0.0,1.0
2001-05-11,8.84,8.84,8.63,8.63,1700,8.84,8.84,8.63,8.63,1700,0.0,1.0
2001-05-14,8.97,8.98,8.8,8.8,21300,8.97,8.98,8.8,8.8,21300,0.0,1.0
2001-05-15,9.17,9.2,8.99,8.99,29200,9.17,9.2,8.99,8.99,29200,0.0,1.0
2001-05-16,8.97,9.18,8.97,9.17,3500,8.97,9.18,8.97,9.17,3500,0.0,1.0
2001-05-17,9.2,9.2,8.85,8.9,9500,9.2,9.2,8.85,8.9,9500,0.0,1.0
2001-05-18,9.0,9.2,9.0,9.2,3300,9.0,9.2,9.0,9.2,3300,0.0,1.0
2001-05-21,9.2,9.2,8.76,9.0,26700,9.2,9.2,8.76,9.0,26700,0.0,1.0
2001-05-22,9.2,9.2,9.2,9.2,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2001-05-23,8.68,9.0,8.55,9.0,8200,8.68,9.0,8.55,9.0,8200,0.0,1.0
2001-05-24,8.9,8.9,8.47,8.6,9900,8.9,8.9,8.47,8.6,9900,0.0,1.0
2001-05-25,8.98,9.0,8.91,9.0,5300,8.98,9.0,8.91,9.0,5300,0.0,1.0
2001-05-29,9.0,9.0,8.98,8.99,800,9.0,9.0,8.98,8.99,800,0.0,1.0
2001-05-30,8.5,8.9,8.45,8.85,32900,8.5,8.9,8.45,8.85,32900,0.0,1.0
2001-05-31,8.74,8.9,8.53,8.53,2500,8.74,8.9,8.53,8.53,2500,0.0,1.0
2001-06-01,8.9,8.9,8.8,8.8,18300,8.9,8.9,8.8,8.8,18300,0.0,1.0
2001-06-04,8.9,8.9,8.85,8.85,3100,8.9,8.9,8.85,8.85,3100,0.0,1.0
2001-06-05,8.9,8.9,8.9,8.9,1000,8.9,8.9,8.9,8.9,1000,0.0,1.0
2001-06-06,9.0,9.0,8.75,8.75,82500,9.0,9.0,8.75,8.75,82500,0.0,1.0
2001-06-07,9.4,9.6,9.1,9.1,68900,9.4,9.6,9.1,9.1,68900,0.0,1.0
2001-06-08,9.4,9.4,9.3,9.3,3300,9.4,9.4,9.3,9.3,3300,0.0,1.0
2001-06-11,9.4,9.5,9.4,9.4,3200,9.4,9.5,9.4,9.4,3200,0.0,1.0
2001-06-12,9.4,9.4,9.3,9.4,17500,9.4,9.4,9.3,9.4,17500,0.0,1.0
2001-06-13,9.65,9.65,9.48,9.48,26200,9.65,9.65,9.48,9.48,26200,0.0,1.0
2001-06-14,9.65,9.95,9.65,9.9,10700,9.65,9.95,9.65,9.9,10700,0.0,1.0
2001-06-15,9.6,9.6,9.55,9.55,7400,9.6,9.6,9.55,9.55,7400,0.0,1.0
2001-06-18,9.4,9.6,9.36,9.6,14700,9.4,9.6,9.36,9.6,14700,0.0,1.0
2001-06-19,9.4,9.45,9.4,9.45,600,9.4,9.45,9.4,9.45,600,0.0,1.0
2001-06-20,9.35,9.45,9.2,9.37,15500,9.35,9.45,9.2,9.37,15500,0.0,1.0
2001-06-21,9.31,9.43,9.23,9.4,1800,9.31,9.43,9.23,9.4,1800,0.0,1.0
2001-06-22,9.23,9.31,9.18,9.31,7900,9.23,9.31,9.18,9.31,7900,0.0,1.0
2001-06-25,9.28,9.28,9.21,9.27,1900,9.28,9.28,9.21,9.27,1900,0.0,1.0
2001-06-26,9.24,9.24,9.2,9.2,3500,9.24,9.24,9.2,9.2,3500,0.0,1.0
2001-06-27,9.0,9.29,9.0,9.29,30500,9.0,9.29,9.0,9.29,30500,0.0,1.0
2001-06-28,8.98,9.0,8.9,9.0,3700,8.98,9.0,8.9,9.0,3700,0.0,1.0
2001-06-29,8.99,8.99,8.9,8.91,2100,8.99,8.99,8.9,8.91,2100,0.0,1.0
2001-07-02,9.0,9.0,8.9,8.9,6100,9.0,9.0,8.9,8.9,6100,0.0,1.0
2001-07-03,9.0,9.06,9.0,9.0,7600,9.0,9.06,9.0,9.0,7600,0.0,1.0
2001-07-05,8.93,9.0,8.93,9.0,2900,8.93,9.0,8.93,9.0,2900,0.0,1.0
2001-07-06,8.95,8.95,8.9,8.9,8500,8.95,8.95,8.9,8.9,8500,0.0,1.0
2001-07-09,9.33,9.41,8.97,8.97,12200,9.33,9.41,8.97,8.97,12200,0.0,1.0
2001-07-10,9.18,9.34,9.15,9.34,19800,9.18,9.34,9.15,9.34,19800,0.0,1.0
2001-07-11,9.18,9.18,9.18,9.18,0,9.18,9.18,9.18,9.18,0,0.0,1.0
2001-07-12,9.05,9.23,9.05,9.23,5200,9.05,9.23,9.05,9.23,5200,0.0,1.0
2001-07-13,8.99,9.05,8.99,9.05,1900,8.99,9.05,8.99,9.05,1900,0.0,1.0
2001-07-16,9.0,9.06,8.95,9.04,23500,9.0,9.06,8.95,9.04,23500,0.0,1.0
2001-07-17,9.02,9.04,8.98,8.98,18000,9.02,9.04,8.98,8.98,18000,0.0,1.0
2001-07-18,9.0,9.02,9.0,9.02,4300,9.0,9.02,9.0,9.02,4300,0.0,1.0
2001-07-19,9.0,9.01,9.0,9.0,14800,9.0,9.01,9.0,9.0,14800,0.0,1.0
2001-07-20,9.03,9.03,9.0,9.0,500,9.03,9.03,9.0,9.0,500,0.0,1.0
2001-07-23,8.95,9.0,8.88,9.0,2000,8.95,9.0,8.88,9.0,2000,0.0,1.0
2001-07-24,8.8,9.0,8.75,8.98,9700,8.8,9.0,8.75,8.98,9700,0.0,1.0
2001-07-25,8.75,8.83,8.75,8.83,5100,8.75,8.83,8.75,8.83,5100,0.0,1.0
2001-07-26,8.78,8.78,8.75,8.75,12800,8.78,8.78,8.75,8.75,12800,0.0,1.0
2001-07-27,8.85,8.86,8.8,8.82,4000,8.85,8.86,8.8,8.82,4000,0.0,1.0
2001-07-30,8.76,8.86,8.75,8.8,5100,8.76,8.86,8.75,8.8,5100,0.0,1.0
2001-07-31,8.94,8.95,8.76,8.76,3800,8.94,8.95,8.76,8.76,3800,0.0,1.0
2001-08-01,8.9,8.93,8.85,8.93,17400,8.9,8.93,8.85,8.93,17400,0.0,1.0
2001-08-02,8.95,8.95,8.93,8.93,500,8.95,8.95,8.93,8.93,500,0.0,1.0
2001-08-03,9.0,9.0,9.0,9.0,59600,9.0,9.0,9.0,9.0,59600,0.0,1.0
2001-08-06,9.05,9.05,8.95,8.95,58600,9.05,9.05,8.95,8.95,58600,0.0,1.0
2001-08-07,9.1,9.15,9.05,9.05,67300,9.1,9.15,9.05,9.05,67300,0.0,1.0
2001-08-08,9.12,9.13,9.0,9.13,48800,9.12,9.13,9.0,9.13,48800,0.0,1.0
2001-08-09,9.19,9.2,9.07,9.1,24400,9.19,9.2,9.07,9.1,24400,0.0,1.0
2001-08-10,9.07,9.15,9.01,9.15,13000,9.07,9.15,9.01,9.15,13000,0.0,1.0
2001-08-13,9.0,9.1,8.99,9.0,29400,9.0,9.1,8.99,9.0,29400,0.0,1.0
2001-08-14,9.0,9.0,8.93,8.97,30500,9.0,9.0,8.93,8.97,30500,0.0,1.0
2001-08-15,9.04,9.2,8.95,9.2,26000,9.04,9.2,8.95,9.2,26000,0.0,1.0
2001-08-16,9.0,9.0,9.0,9.0,11500,9.0,9.0,9.0,9.0,11500,0.0,1.0
2001-08-17,9.08,9.08,9.0,9.0,32400,9.08,9.08,9.0,9.0,32400,0.0,1.0
2001-08-20,8.99,9.02,8.99,9.0,3900,8.99,9.02,8.99,9.0,3900,0.0,1.0
2001-08-21,9.1,9.1,9.0,9.0,13500,9.1,9.1,9.0,9.0,13500,0.0,1.0
2001-08-22,9.09,9.09,9.09,9.09,3400,9.09,9.09,9.09,9.09,3400,0.0,1.0
2001-08-23,8.99,9.04,8.95,9.04,22200,8.99,9.04,8.95,9.04,22200,0.0,1.0
2001-08-24,8.85,9.0,8.85,8.98,14600,8.85,9.0,8.85,8.98,14600,0.0,1.0
2001-08-27,8.85,8.86,8.85,8.86,5100,8.85,8.86,8.85,8.86,5100,0.0,1.0
2001-08-28,8.8,8.85,8.72,8.85,1600,8.8,8.85,8.72,8.85,1600,0.0,1.0
2001-08-29,8.72,8.8,8.71,8.8,3800,8.72,8.8,8.71,8.8,3800,0.0,1.0
2001-08-30,8.35,8.72,8.25,8.72,10000,8.35,8.72,8.25,8.72,10000,0.0,1.0
2001-08-31,8.35,8.35,8.35,8.35,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2001-09-04,8.29,8.3,8.28,8.3,2400,8.29,8.3,8.28,8.3,2400,0.0,1.0
2001-09-05,8.0,8.25,7.95,8.25,19200,8.0,8.25,7.95,8.25,19200,0.0,1.0
2001-09-06,7.98,8.02,7.98,8.02,600,7.98,8.02,7.98,8.02,600,0.0,1.0
2001-09-07,7.89,7.99,7.68,7.99,8300,7.89,7.99,7.68,7.99,8300,0.0,1.0
2001-09-10,7.89,7.89,7.89,7.89,200,7.89,7.89,7.89,7.89,200,0.0,1.0
2001-09-17,7.75,7.8,7.7,7.8,3000,7.75,7.8,7.7,7.8,3000,0.0,1.0
2001-09-18,6.95,7.7,6.95,7.7,13400,6.95,7.7,6.95,7.7,13400,0.0,1.0
2001-09-19,6.28,7.0,6.28,7.0,10200,6.28,7.0,6.28,7.0,10200,0.0,1.0
2001-09-20,6.48,6.48,6.0,6.48,17000,6.48,6.48,6.0,6.48,17000,0.0,1.0
2001-09-21,6.7,6.7,6.38,6.7,32200,6.7,6.7,6.38,6.7,32200,0.0,1.0
2001-09-24,6.75,6.79,6.75,6.79,2300,6.75,6.79,6.75,6.79,2300,0.0,1.0
2001-09-25,7.0,7.0,6.8,6.8,11100,7.0,7.0,6.8,6.8,11100,0.0,1.0
2001-09-26,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2001-09-27,6.65,6.95,6.65,6.95,2100,6.65,6.95,6.65,6.95,2100,0.0,1.0
2001-09-28,6.75,6.75,6.75,6.75,2100,6.75,6.75,6.75,6.75,2100,0.0,1.0
2001-10-01,6.65,6.7,6.61,6.7,1600,6.65,6.7,6.61,6.7,1600,0.0,1.0
2001-10-02,6.7,6.7,6.6,6.6,6900,6.7,6.7,6.6,6.6,6900,0.0,1.0
2001-10-03,6.7,6.7,6.7,6.7,4600,6.7,6.7,6.7,6.7,4600,0.0,1.0
2001-10-04,6.59,6.71,6.59,6.71,4700,6.59,6.71,6.59,6.71,4700,0.0,1.0
2001-10-05,6.53,6.53,6.5,6.53,2800,6.53,6.53,6.5,6.53,2800,0.0,1.0
2001-10-08,6.35,6.45,6.35,6.45,1000,6.35,6.45,6.35,6.45,1000,0.0,1.0
2001-10-09,6.4,6.42,6.31,6.42,9400,6.4,6.42,6.31,6.42,9400,0.0,1.0
2001-10-10,6.42,6.45,6.41,6.41,3700,6.42,6.45,6.41,6.41,3700,0.0,1.0
2001-10-11,6.55,6.55,6.4,6.48,40300,6.55,6.55,6.4,6.48,40300,0.0,1.0
2001-10-12,6.55,6.55,6.55,6.55,0,6.55,6.55,6.55,6.55,0,0.0,1.0
2001-10-15,6.71,6.71,6.56,6.56,1600,6.71,6.71,6.56,6.56,1600,0.0,1.0
2001-10-16,6.71,6.71,6.7,6.7,4100,6.71,6.71,6.7,6.7,4100,0.0,1.0
2001-10-17,6.86,6.9,6.75,6.75,2000,6.86,6.9,6.75,6.75,2000,0.0,1.0
2001-10-18,6.91,6.91,6.91,6.91,100,6.91,6.91,6.91,6.91,100,0.0,1.0
2001-10-19,7.04,7.05,6.98,6.98,11500,7.04,7.05,6.98,6.98,11500,0.0,1.0
2001-10-22,7.05,7.05,6.9,6.9,12100,7.05,7.05,6.9,6.9,12100,0.0,1.0
2001-10-23,7.05,7.05,6.9,6.9,4500,7.05,7.05,6.9,6.9,4500,0.0,1.0
2001-10-24,7.14,7.14,7.0,7.14,15000,7.14,7.14,7.0,7.14,15000,0.0,1.0
2001-10-25,7.5,7.5,7.04,7.04,6300,7.5,7.5,7.04,7.04,6300,0.0,1.0
2001-10-26,7.725,7.75,7.6,7.6,11600,7.725,7.75,7.6,7.6,11600,0.0,1.0
2001-10-29,7.72,7.75,7.68,7.7,2900,7.72,7.75,7.68,7.7,2900,0.0,1.0
2001-10-30,8.0,8.07,7.85,8.07,4200,8.0,8.07,7.85,8.07,4200,0.0,1.0
2001-10-31,7.95,8.01,7.95,8.0,3800,7.95,8.01,7.95,8.0,3800,0.0,1.0
2001-11-01,8.05,8.05,7.99,7.99,700,8.05,8.05,7.99,7.99,700,0.0,1.0
2001-11-02,8.0,8.14,8.0,8.14,1800,8.0,8.14,8.0,8.14,1800,0.0,1.0
2001-11-05,8.05,8.05,8.0,8.0,2300,8.05,8.05,8.0,8.0,2300,0.0,1.0
2001-11-06,8.14,8.14,8.0,8.05,3200,8.14,8.14,8.0,8.05,3200,0.0,1.0
2001-11-07,7.99,8.15,7.98,8.15,15800,7.99,8.15,7.98,8.15,15800,0.0,1.0
2001-11-08,7.45,8.0,7.4,7.99,8700,7.45,8.0,7.4,7.99,8700,0.0,1.0
2001-11-09,7.76,7.8,7.5,7.5,2800,7.76,7.8,7.5,7.5,2800,0.0,1.0
2001-11-12,7.75,7.84,7.75,7.75,5100,7.75,7.84,7.75,7.75,5100,0.0,1.0
2001-11-13,7.78,7.91,7.75,7.75,5700,7.78,7.91,7.75,7.75,5700,0.0,1.0
2001-11-14,7.87,7.89,7.84,7.84,2500,7.87,7.89,7.84,7.84,2500,0.0,1.0
2001-11-15,7.87,7.87,7.87,7.87,0,7.87,7.87,7.87,7.87,0,0.0,1.0
2001-11-16,7.86,8.03,7.86,7.95,12800,7.86,8.03,7.86,7.95,12800,0.0,1.0
2001-11-19,8.1,8.11,7.9,7.9,5600,8.1,8.11,7.9,7.9,5600,0.0,1.0
2001-11-20,8.45,8.45,8.2,8.2,6500,8.45,8.45,8.2,8.2,6500,0.0,1.0
2001-11-21,8.55,8.6,8.47,8.6,1800,8.55,8.6,8.47,8.6,1800,0.0,1.0
2001-11-23,8.53,8.53,8.3,8.53,3300,8.53,8.53,8.3,8.53,3300,0.0,1.0
2001-11-26,8.51,8.63,8.51,8.63,2600,8.51,8.63,8.51,8.63,2600,0.0,1.0
2001-11-27,7.8,8.52,7.8,8.52,25700,7.8,8.52,7.8,8.52,25700,0.0,1.0
2001-11-28,8.0,8.0,7.9,8.0,12100,8.0,8.0,7.9,8.0,12100,0.0,1.0
2001-11-29,7.99,8.0,7.99,8.0,5100,7.99,8.0,7.99,8.0,5100,0.0,1.0
2001-11-30,7.85,8.0,7.85,8.0,10100,7.85,8.0,7.85,8.0,10100,0.0,1.0
2001-12-03,7.8,7.85,7.8,7.85,3400,7.8,7.85,7.8,7.85,3400,0.0,1.0
2001-12-04,7.9,7.9,7.75,7.75,3400,7.9,7.9,7.75,7.75,3400,0.0,1.0
2001-12-05,8.0,8.2,8.0,8.0,30100,8.0,8.2,8.0,8.0,30100,0.0,1.0
2001-12-06,8.4,8.4,8.05,8.4,12500,8.4,8.4,8.05,8.4,12500,0.0,1.0
2001-12-07,8.4,8.5,8.4,8.5,4900,8.4,8.5,8.4,8.5,4900,0.0,1.0
2001-12-10,8.25,8.3,8.15,8.3,12200,8.25,8.3,8.15,8.3,12200,0.0,1.0
2001-12-11,8.0,8.35,8.0,8.31,16800,8.0,8.35,8.0,8.31,16800,0.0,1.0
2001-12-12,8.21,8.35,8.07,8.07,4700,8.21,8.35,8.07,8.07,4700,0.0,1.0
2001-12-13,8.15,8.15,8.15,8.15,200,8.15,8.15,8.15,8.15,200,0.0,1.0
2001-12-14,8.05,8.23,7.9,8.2,51900,8.05,8.23,7.9,8.2,51900,0.0,1.0
2001-12-17,7.5,8.0,7.5,8.0,28500,7.5,8.0,7.5,8.0,28500,0.0,1.0
2001-12-18,7.75,8.0,7.4,7.4,17500,7.75,8.0,7.4,7.4,17500,0.0,1.0
2001-12-19,8.0,8.0,7.7,7.7,15200,8.0,8.0,7.7,7.7,15200,0.0,1.0
2001-12-20,7.75,7.9,7.7,7.9,11100,7.75,7.9,7.7,7.9,11100,0.0,1.0
2001-12-21,7.44,7.75,7.43,7.75,11700,7.44,7.75,7.43,7.75,11700,0.0,1.0
2001-12-24,7.6,7.6,7.44,7.44,5300,7.6,7.6,7.44,7.44,5300,0.0,1.0
2001-12-26,7.45,7.5,7.4,7.5,6600,7.45,7.5,7.4,7.5,6600,0.0,1.0
2001-12-27,7.1,7.25,7.05,7.1,13600,7.1,7.25,7.05,7.1,13600,0.0,1.0
2001-12-28,7.35,7.45,7.05,7.05,9200,7.35,7.45,7.05,7.05,9200,0.0,1.0
2001-12-31,7.54,7.54,6.8,7.4,24300,7.54,7.54,6.8,7.4,24300,0.0,1.0
2002-01-02,8.03,8.03,7.65,7.65,15600,8.03,8.03,7.65,7.65,15600,0.0,1.0
2002-01-03,8.0,8.03,7.9,8.03,3100,8.0,8.03,7.9,8.03,3100,0.0,1.0
2002-01-04,8.25,8.5,8.03,8.5,14800,8.25,8.5,8.03,8.5,14800,0.0,1.0
2002-01-07,8.33,8.35,8.26,8.28,4700,8.33,8.35,8.26,8.28,4700,0.0,1.0
2002-01-08,8.5,8.55,8.35,8.35,35000,8.5,8.55,8.35,8.35,35000,0.0,1.0
2002-01-09,9.5,9.5,8.57,8.59,25200,9.5,9.5,8.57,8.59,25200,0.0,1.0
2002-01-10,9.75,10.21,9.5,9.5,90300,9.75,10.21,9.5,9.5,90300,0.0,1.0
2002-01-11,9.8,9.8,9.59,9.75,34100,9.8,9.8,9.59,9.75,34100,0.0,1.0
2002-01-14,9.78,9.78,9.51,9.7,7100,9.78,9.78,9.51,9.7,7100,0.0,1.0
2002-01-15,9.54,9.75,9.52,9.75,14300,9.54,9.75,9.52,9.75,14300,0.0,1.0
2002-01-16,9.6,9.6,9.51,9.51,3800,9.6,9.6,9.51,9.51,3800,0.0,1.0
2002-01-17,9.52,9.6,9.52,9.52,6800,9.52,9.6,9.52,9.52,6800,0.0,1.0
2002-01-18,9.5,9.6,9.5,9.51,31400,9.5,9.6,9.5,9.51,31400,0.0,1.0
2002-01-22,9.7,9.75,9.15,9.5,26300,9.7,9.75,9.15,9.5,26300,0.0,1.0
2002-01-23,9.85,10.27,9.65,10.27,87300,9.85,10.27,9.65,10.27,87300,0.0,1.0
2002-01-24,9.95,10.05,9.85,9.9,39500,9.95,10.05,9.85,9.9,39500,0.0,1.0
2002-01-25,9.8,9.95,9.78,9.95,23900,9.8,9.95,9.78,9.95,23900,0.0,1.0
2002-01-28,9.75,9.75,9.71,9.75,25300,9.75,9.75,9.71,9.75,25300,0.0,1.0
2002-01-29,9.62,9.85,9.6,9.75,76400,9.62,9.85,9.6,9.75,76400,0.0,1.0
2002-01-30,10.32,10.32,9.7,9.7,129200,10.32,10.32,9.7,9.7,129200,0.0,1.0
2002-01-31,11.6,11.6,10.35,10.4,152400,11.6,11.6,10.35,10.4,152400,0.0,1.0
2002-02-01,12.0,12.15,11.0,12.15,80500,12.0,12.15,11.0,12.15,80500,0.0,1.0
2002-02-04,11.7,12.0,11.4,12.0,84100,11.7,12.0,11.4,12.0,84100,0.0,1.0
2002-02-05,11.56,12.2,11.55,11.9,26400,11.56,12.2,11.55,11.9,26400,0.0,1.0
2002-02-06,11.63,12.15,11.25,11.25,18900,11.63,12.15,11.25,11.25,18900,0.0,1.0
2002-02-07,11.25,11.6,11.25,11.58,6200,11.25,11.6,11.25,11.58,6200,0.0,1.0
2002-02-08,11.71,11.85,11.35,11.35,17900,11.71,11.85,11.35,11.35,17900,0.0,1.0
2002-02-11,11.74,11.79,11.26,11.79,35000,11.74,11.79,11.26,11.79,35000,0.0,1.0
2002-02-12,11.8,11.8,11.5,11.75,5900,11.8,11.8,11.5,11.75,5900,0.0,1.0
2002-02-13,11.75,11.79,11.5,11.76,3600,11.75,11.79,11.5,11.76,3600,0.0,1.0
2002-02-14,11.9,11.9,11.75,11.75,9600,11.9,11.9,11.75,11.75,9600,0.0,1.0
2002-02-15,11.8,11.9,11.3,11.9,16100,11.8,11.9,11.3,11.9,16100,0.0,1.0
2002-02-19,11.85,11.89,11.6,11.89,3800,11.85,11.89,11.6,11.89,3800,0.0,1.0
2002-02-20,11.7,11.8,11.65,11.8,3800,11.7,11.8,11.65,11.8,3800,0.0,1.0
2002-02-21,11.85,11.9,11.6,11.75,13400,11.85,11.9,11.6,11.75,13400,0.0,1.0
2002-02-22,11.63,11.9,11.5,11.55,13400,11.63,11.9,11.5,11.55,13400,0.0,1.0
2002-02-25,11.7,11.7,11.44,11.5,7800,11.7,11.7,11.44,11.5,7800,0.0,1.0
2002-02-26,11.54,11.54,11.4,11.5,5900,11.54,11.54,11.4,11.5,5900,0.0,1.0
2002-02-27,11.65,11.65,11.55,11.6,2300,11.65,11.65,11.55,11.6,2300,0.0,1.0
2002-02-28,11.6,11.87,11.6,11.6,4600,11.6,11.87,11.6,11.6,4600,0.0,1.0
2002-03-01,11.65,11.84,11.5,11.5,4200,11.65,11.84,11.5,11.5,4200,0.0,1.0
2002-03-04,11.55,11.55,11.0,11.25,14700,11.55,11.55,11.0,11.25,14700,0.0,1.0
2002-03-05,11.8,11.98,11.59,11.59,25300,11.8,11.98,11.59,11.59,25300,0.0,1.0
2002-03-06,11.8,12.0,11.75,11.75,3100,11.8,12.0,11.75,11.75,3100,0.0,1.0
2002-03-07,12.05,12.1,11.85,11.95,30000,12.05,12.1,11.85,11.95,30000,0.0,1.0
2002-03-08,12.28,12.4,11.93,12.0,48600,12.28,12.4,11.93,12.0,48600,0.0,1.0
2002-03-11,12.5,12.5,12.3,12.35,14900,12.5,12.5,12.3,12.35,14900,0.0,1.0
2002-03-12,12.35,12.65,12.35,12.65,162800,12.35,12.65,12.35,12.65,162800,0.0,1.0
2002-03-13,12.4,12.45,11.95,12.0,22000,12.4,12.45,11.95,12.0,22000,0.0,1.0
2002-03-14,12.32,12.45,12.31,12.45,16800,12.32,12.45,12.31,12.45,16800,0.0,1.0
2002-03-15,12.45,12.45,12.15,12.32,102800,12.45,12.45,12.15,12.32,102800,0.0,1.0
2002-03-18,12.41,12.48,12.0,12.45,12700,12.41,12.48,12.0,12.45,12700,0.0,1.0
2002-03-19,12.27,12.45,12.16,12.16,47200,12.27,12.45,12.16,12.16,47200,0.0,1.0
2002-03-20,12.1,12.25,12.0,12.15,3500,12.1,12.25,12.0,12.15,3500,0.0,1.0
2002-03-21,11.99,12.1,11.84,12.1,6700,11.99,12.1,11.84,12.1,6700,0.0,1.0
2002-03-22,12.45,12.45,12.05,12.05,33400,12.45,12.45,12.05,12.05,33400,0.0,1.0
2002-03-25,12.35,12.45,12.31,12.35,31700,12.35,12.45,12.31,12.35,31700,0.0,1.0
2002-03-26,12.15,12.4,12.15,12.4,86600,12.15,12.4,12.15,12.4,86600,0.0,1.0
2002-03-27,12.38,12.4,12.2,12.4,5500,12.38,12.4,12.2,12.4,5500,0.0,1.0
2002-03-28,12.0,12.4,11.99,12.38,73700,12.0,12.4,11.99,12.38,73700,0.0,1.0
2002-04-01,12.0,12.15,11.85,12.15,74000,12.0,12.15,11.85,12.15,74000,0.0,1.0
2002-04-02,12.03,12.2,11.9,11.9,61000,12.03,12.2,11.9,11.9,61000,0.0,1.0
2002-04-03,12.08,12.2,12.05,12.05,6500,12.08,12.2,12.05,12.05,6500,0.0,1.0
2002-04-04,12.39,12.4,12.11,12.15,40000,12.39,12.4,12.11,12.15,40000,0.0,1.0
2002-04-05,12.35,12.4,12.25,12.4,54200,12.35,12.4,12.25,12.4,54200,0.0,1.0
2002-04-08,12.3,12.35,11.95,12.35,12500,12.3,12.35,11.95,12.35,12500,0.0,1.0
2002-04-09,13.2,13.77,12.35,12.35,431600,13.2,13.77,12.35,12.35,431600,0.0,1.0
2002-04-10,14.0,15.3,13.7,14.0,490800,14.0,15.3,13.7,14.0,490800,0.0,1.0
2002-04-11,15.05,15.2,13.5,13.8,995000,15.05,15.2,13.5,13.8,995000,0.0,1.0
2002-04-12,14.95,15.4,14.7,15.0,282300,14.95,15.4,14.7,15.0,282300,0.0,1.0
2002-04-15,14.7,14.98,14.7,14.95,69600,14.7,14.98,14.7,14.95,69600,0.0,1.0
2002-04-16,14.7,14.8,14.6,14.6,106000,14.7,14.8,14.6,14.6,106000,0.0,1.0
2002-04-17,14.7,14.7,14.46,14.67,91300,14.7,14.7,14.46,14.67,91300,0.0,1.0
2002-04-18,14.7,14.74,14.55,14.6,53700,14.7,14.74,14.55,14.6,53700,0.0,1.0
2002-04-19,14.55,14.75,14.5,14.75,63900,14.55,14.75,14.5,14.75,63900,0.0,1.0
2002-04-22,13.9,14.55,13.75,14.54,61500,13.9,14.55,13.75,14.54,61500,0.0,1.0
2002-04-23,13.48,13.9,12.75,13.89,196800,13.48,13.9,12.75,13.89,196800,0.0,1.0
2002-04-24,14.3,14.65,13.5,13.58,224900,14.3,14.65,13.5,13.58,224900,0.0,1.0
2002-04-25,14.14,14.48,14.13,14.4,102800,14.14,14.48,14.13,14.4,102800,0.0,1.0
2002-04-26,14.1,14.2,14.05,14.2,162100,14.1,14.2,14.05,14.2,162100,0.0,1.0
2002-04-29,14.03,14.13,13.95,14.1,89800,14.03,14.13,13.95,14.1,89800,0.0,1.0
2002-04-30,14.08,14.1,13.95,14.0,101400,14.08,14.1,13.95,14.0,101400,0.0,1.0
2002-05-01,14.07,14.15,14.02,14.09,52100,14.07,14.15,14.02,14.09,52100,0.0,1.0
2002-05-02,14.02,14.15,13.98,14.01,89800,14.02,14.15,13.98,14.01,89800,0.0,1.0
2002-05-03,14.45,14.45,13.98,14.09,130400,14.45,14.45,13.98,14.09,130400,0.0,1.0
2002-05-06,14.4,14.45,14.3,14.45,54100,14.4,14.45,14.3,14.45,54100,0.0,1.0
2002-05-07,14.3,14.4,14.29,14.4,13600,14.3,14.4,14.29,14.4,13600,0.0,1.0
2002-05-08,14.05,14.35,14.05,14.35,87500,14.05,14.35,14.05,14.35,87500,0.0,1.0
2002-05-09,13.7,14.0,13.7,14.0,26400,13.7,14.0,13.7,14.0,26400,0.0,1.0
2002-05-10,13.59,13.75,13.35,13.75,58500,13.59,13.75,13.35,13.75,58500,0.0,1.0
2002-05-13,13.45,13.7,13.45,13.56,52400,13.45,13.7,13.45,13.56,52400,0.0,1.0
2002-05-14,13.94,14.0,13.48,13.48,17300,13.94,14.0,13.48,13.48,17300,0.0,1.0
2002-05-15,13.8,14.0,13.8,14.0,12100,13.8,14.0,13.8,14.0,12100,0.0,1.0
2002-05-16,14.01,14.1,13.7,13.75,45100,14.01,14.1,13.7,13.75,45100,0.0,1.0
2002-05-17,13.8,14.05,13.8,14.05,10900,13.8,14.05,13.8,14.05,10900,0.0,1.0
2002-05-20,13.81,13.85,13.75,13.85,11800,13.81,13.85,13.75,13.85,11800,0.0,1.0
2002-05-21,13.96,14.05,13.85,13.95,16100,13.96,14.05,13.85,13.95,16100,0.0,1.0
2002-05-22,13.82,14.0,13.8,14.0,17400,13.82,14.0,13.8,14.0,17400,0.0,1.0
2002-05-23,13.81,13.88,13.8,13.87,32300,13.81,13.88,13.8,13.87,32300,0.0,1.0
2002-05-24,13.81,13.82,13.8,13.8,4000,13.81,13.82,13.8,13.8,4000,0.0,1.0
2002-05-28,13.55,13.75,13.2,13.75,28600,13.55,13.75,13.2,13.75,28600,0.0,1.0
2002-05-29,13.0,13.55,12.9,13.55,51700,13.0,13.55,12.9,13.55,51700,0.0,1.0
2002-05-30,12.42,12.98,12.41,12.98,24500,12.42,12.98,12.41,12.98,24500,0.0,1.0
2002-05-31,12.05,12.5,12.0,12.35,21300,12.05,12.5,12.0,12.35,21300,0.0,1.0
2002-06-03,11.5,12.35,11.5,12.05,77400,11.5,12.35,11.5,12.05,77400,0.0,1.0
2002-06-04,11.58,11.68,11.45,11.45,78800,11.58,11.68,11.45,11.45,78800,0.0,1.0
2002-06-05,11.01,11.48,10.85,11.48,40100,11.01,11.48,10.85,11.48,40100,0.0,1.0
2002-06-06,11.15,11.15,10.96,11.0,21900,11.15,11.15,10.96,11.0,21900,0.0,1.0
2002-06-07,11.4,11.45,11.1,11.1,30200,11.4,11.45,11.1,11.1,30200,0.0,1.0
2002-06-10,11.75,11.85,11.4,11.4,13500,11.75,11.85,11.4,11.4,13500,0.0,1.0
2002-06-11,12.42,12.5,11.8,11.8,149800,12.42,12.5,11.8,11.8,149800,0.0,1.0
2002-06-12,12.17,12.5,12.08,12.5,21900,12.17,12.5,12.08,12.5,21900,0.0,1.0
2002-06-13,12.44,12.45,12.17,12.17,41200,12.44,12.45,12.17,12.17,41200,0.0,1.0
2002-06-14,12.9,12.92,12.35,12.35,86100,12.9,12.92,12.35,12.35,86100,0.0,1.0
2002-06-17,13.04,13.3,12.92,12.92,20900,13.04,13.3,12.92,12.92,20900,0.0,1.0
2002-06-18,13.12,13.35,13.1,13.14,12200,13.12,13.35,13.1,13.14,12200,0.0,1.0
2002-06-19,13.69,13.72,13.2,13.2,39700,13.69,13.72,13.2,13.2,39700,0.0,1.0
2002-06-20,13.84,13.85,13.66,13.7,22600,13.84,13.85,13.66,13.7,22600,0.0,1.0
2002-06-21,13.86,13.87,13.82,13.85,37200,13.86,13.87,13.82,13.85,37200,0.0,1.0
2002-06-24,13.7,13.94,13.66,13.9,55100,13.7,13.94,13.66,13.9,55100,0.0,1.0
2002-06-25,13.53,13.76,13.53,13.6,25600,13.53,13.76,13.53,13.6,25600,0.0,1.0
2002-06-26,13.15,13.54,12.94,13.54,42800,13.15,13.54,12.94,13.54,42800,0.0,1.0
2002-06-27,13.42,13.62,13.07,13.15,66800,13.42,13.62,13.07,13.15,66800,0.0,1.0
2002-06-28,12.95,13.5,12.16,13.42,210300,12.95,13.5,12.16,13.42,210300,0.0,1.0
2002-07-01,13.35,13.35,12.75,12.85,88300,13.35,13.35,12.75,12.85,88300,0.0,1.0
2002-07-02,13.07,13.3,12.95,13.3,37600,13.07,13.3,12.95,13.3,37600,0.0,1.0
2002-07-03,13.25,13.25,12.95,13.0,64700,13.25,13.25,12.95,13.0,64700,0.0,1.0
2002-07-05,13.28,13.3,13.05,13.25,25400,13.28,13.3,13.05,13.25,25400,0.0,1.0
2002-07-08,13.9,13.99,13.3,13.3,24600,13.9,13.99,13.3,13.3,24600,0.0,1.0
2002-07-09,13.97,14.14,13.9,13.95,57700,13.97,14.14,13.9,13.95,57700,0.0,1.0
2002-07-10,13.95,14.0,13.73,14.0,53000,13.95,14.0,13.73,14.0,53000,0.0,1.0
2002-07-11,13.93,14.03,13.83,14.0,25000,13.93,14.03,13.83,14.0,25000,0.0,1.0
2002-07-12,13.45,13.93,13.45,13.93,76100,13.45,13.93,13.45,13.93,76100,0.0,1.0
2002-07-15,13.59,14.19,13.5,13.9,165800,13.59,14.19,13.5,13.9,165800,0.0,1.0
2002-07-16,13.0,13.7,12.9,13.6,79600,13.0,13.7,12.9,13.6,79600,0.0,1.0
2002-07-17,12.35,13.12,12.35,13.03,42000,12.35,13.12,12.35,13.03,42000,0.0,1.0
2002-07-18,10.85,12.31,10.85,12.3,140600,10.85,12.31,10.85,12.3,140600,0.0,1.0
2002-07-19,11.3,11.4,10.83,10.85,125900,11.3,11.4,10.83,10.85,125900,0.0,1.0
2002-07-22,10.86,11.27,10.75,11.25,45700,10.86,11.27,10.75,11.25,45700,0.0,1.0
2002-07-23,10.98,11.25,10.52,10.9,60800,10.98,11.25,10.52,10.9,60800,0.0,1.0
2002-07-24,11.1,11.14,10.87,10.95,35800,11.1,11.14,10.87,10.95,35800,0.0,1.0
2002-07-25,11.68,11.7,11.1,11.1,14800,11.68,11.7,11.1,11.1,14800,0.0,1.0
2002-07-26,12.15,12.15,11.75,11.75,8300,12.15,12.15,11.75,11.75,8300,0.0,1.0
2002-07-29,12.75,12.76,11.86,11.9,40000,12.75,12.76,11.86,11.9,40000,0.0,1.0
2002-07-30,12.66,12.74,12.3,12.7,48700,12.66,12.74,12.3,12.7,48700,0.0,1.0
2002-07-31,12.29,12.66,12.28,12.66,14000,12.29,12.66,12.28,12.66,14000,0.0,1.0
2002-08-01,12.29,12.33,12.25,12.29,28500,12.29,12.33,12.25,12.29,28500,0.0,1.0
2002-08-02,12.18,12.29,12.08,12.29,88900,12.18,12.29,12.08,12.29,88900,0.0,1.0
2002-08-05,12.09,12.18,12.05,12.18,34100,12.09,12.18,12.05,12.18,34100,0.0,1.0
2002-08-06,12.05,12.12,12.0,12.12,28200,12.05,12.12,12.0,12.12,28200,0.0,1.0
2002-08-07,12.1,12.2,11.9,12.1,10700,12.1,12.2,11.9,12.1,10700,0.0,1.0
2002-08-08,11.96,12.1,11.86,12.1,36600,11.96,12.1,11.86,12.1,36600,0.0,1.0
2002-08-09,12.65,12.81,12.0,12.05,22300,12.65,12.81,12.0,12.05,22300,0.0,1.0
2002-08-12,12.48,12.6,12.48,12.6,4600,12.48,12.6,12.48,12.6,4600,0.0,1.0
2002-08-13,11.78,12.48,11.78,12.48,37300,11.78,12.48,11.78,12.48,37300,0.0,1.0
2002-08-14,11.2,11.75,10.56,11.7,72900,11.2,11.75,10.56,11.7,72900,0.0,1.0
2002-08-15,11.2,11.31,11.09,11.2,46400,11.2,11.31,11.09,11.2,46400,0.0,1.0
2002-08-16,11.5,11.5,11.2,11.2,28300,11.5,11.5,11.2,11.2,28300,0.0,1.0
2002-08-19,11.4,11.5,11.24,11.5,15100,11.4,11.5,11.24,11.5,15100,0.0,1.0
2002-08-20,10.9,11.5,10.83,11.45,41300,10.9,11.5,10.83,11.45,41300,0.0,1.0
2002-08-21,11.5,11.5,10.9,10.9,54700,11.5,11.5,10.9,10.9,54700,0.0,1.0
2002-08-22,11.46,11.48,11.4,11.45,1400,11.46,11.48,11.4,11.45,1400,0.0,1.0
2002-08-23,11.37,11.46,11.32,11.46,3200,11.37,11.46,11.32,11.46,3200,0.0,1.0
2002-08-26,11.49,11.49,11.42,11.42,11100,11.49,11.49,11.42,11.42,11100,0.0,1.0
2002-08-27,11.38,11.5,11.35,11.49,6900,11.38,11.5,11.35,11.49,6900,0.0,1.0
2002-08-28,11.2,11.37,11.2,11.35,4000,11.2,11.37,11.2,11.35,4000,0.0,1.0
2002-08-29,11.32,11.32,11.15,11.25,6000,11.32,11.32,11.15,11.25,6000,0.0,1.0
2002-08-30,11.2,11.45,11.2,11.25,2200,11.2,11.45,11.2,11.25,2200,0.0,1.0
2002-09-03,10.45,11.15,10.45,11.15,34400,10.45,11.15,10.45,11.15,34400,0.0,1.0
2002-09-04,10.24,10.5,10.23,10.48,15700,10.24,10.5,10.23,10.48,15700,0.0,1.0
2002-09-05,9.84,10.05,9.84,9.9,19900,9.84,10.05,9.84,9.9,19900,0.0,1.0
2002-09-06,9.65,9.83,9.47,9.8,52200,9.65,9.83,9.47,9.8,52200,0.0,1.0
2002-09-09,10.08,10.1,9.42,9.55,108400,10.08,10.1,9.42,9.55,108400,0.0,1.0
2002-09-10,10.4,10.5,10.02,10.08,27400,10.4,10.5,10.02,10.08,27400,0.0,1.0
2002-09-11,11.0,11.0,10.9,10.9,16500,11.0,11.0,10.9,10.9,16500,0.0,1.0
2002-09-12,11.2,11.2,11.0,11.0,8400,11.2,11.2,11.0,11.0,8400,0.0,1.0
2002-09-13,11.2,11.22,11.18,11.18,2300,11.2,11.22,11.18,11.18,2300,0.0,1.0
2002-09-16,11.44,11.47,11.3,11.3,2800,11.44,11.47,11.3,11.3,2800,0.0,1.0
2002-09-17,11.25,11.35,11.25,11.35,1500,11.25,11.35,11.25,11.35,1500,0.0,1.0
2002-09-18,11.16,11.3,11.16,11.24,15500,11.16,11.3,11.16,11.24,15500,0.0,1.0
2002-09-19,10.72,11.2,10.5,11.2,60300,10.72,11.2,10.5,11.2,60300,0.0,1.0
2002-09-20,10.45,10.7,10.15,10.7,65200,10.45,10.7,10.15,10.7,65200,0.0,1.0
2002-09-23,9.95,10.35,9.85,10.35,31200,9.95,10.35,9.85,10.35,31200,0.0,1.0
2002-09-24,9.5,9.85,9.46,9.85,14600,9.5,9.85,9.46,9.85,14600,0.0,1.0
2002-09-25,9.66,9.66,9.5,9.5,6600,9.66,9.66,9.5,9.5,6600,0.0,1.0
2002-09-26,9.62,9.73,9.61,9.73,29700,9.62,9.73,9.61,9.73,29700,0.0,1.0
2002-09-27,9.35,9.67,9.3,9.6,11200,9.35,9.67,9.3,9.6,11200,0.0,1.0
2002-09-30,9.01,9.25,9.0,9.25,23000,9.01,9.25,9.0,9.25,23000,0.0,1.0
2002-10-01,8.25,8.95,8.25,8.91,20100,8.25,8.95,8.25,8.91,20100,0.0,1.0
2002-10-02,8.27,8.6,8.14,8.2,46100,8.27,8.6,8.14,8.2,46100,0.0,1.0
2002-10-03,8.85,8.85,8.35,8.35,22200,8.85,8.85,8.35,8.35,22200,0.0,1.0
2002-10-04,8.45,8.95,8.41,8.95,12300,8.45,8.95,8.41,8.95,12300,0.0,1.0
2002-10-07,8.43,8.47,8.39,8.44,14000,8.43,8.47,8.39,8.44,14000,0.0,1.0
2002-10-08,8.42,8.46,8.38,8.43,12500,8.42,8.46,8.38,8.43,12500,0.0,1.0
2002-10-09,7.63,8.33,7.55,8.32,54400,7.63,8.33,7.55,8.32,54400,0.0,1.0
2002-10-10,7.5,7.6,7.43,7.6,6800,7.5,7.6,7.43,7.6,6800,0.0,1.0
2002-10-11,7.6,7.71,7.15,7.6,89000,7.6,7.71,7.15,7.6,89000,0.0,1.0
2002-10-14,8.01,8.05,7.7,7.7,8800,8.01,8.05,7.7,7.7,8800,0.0,1.0
2002-10-15,8.55,8.58,8.01,8.01,18800,8.55,8.58,8.01,8.01,18800,0.0,1.0
2002-10-16,8.21,8.5,8.2,8.5,5200,8.21,8.5,8.2,8.5,5200,0.0,1.0
2002-10-17,8.76,8.76,8.25,8.25,7500,8.76,8.76,8.25,8.25,7500,0.0,1.0
2002-10-18,9.03,9.08,8.75,8.86,8600,9.03,9.08,8.75,8.86,8600,0.0,1.0
2002-10-21,8.88,9.03,8.51,9.03,16300,8.88,9.03,8.51,9.03,16300,0.0,1.0
2002-10-22,9.0,9.1,8.88,8.88,36700,9.0,9.1,8.88,8.88,36700,0.0,1.0
2002-10-23,9.18,9.2,9.02,9.09,2600,9.18,9.2,9.02,9.09,2600,0.0,1.0
2002-10-24,10.3,10.8,9.85,9.85,56400,10.3,10.8,9.85,9.85,56400,0.0,1.0
2002-10-25,10.44,10.52,10.34,10.39,18500,10.44,10.52,10.34,10.39,18500,0.0,1.0
2002-10-28,10.4,10.44,10.25,10.44,9800,10.4,10.44,10.25,10.44,9800,0.0,1.0
2002-10-29,10.35,10.35,10.2,10.3,5100,10.35,10.35,10.2,10.3,5100,0.0,1.0
2002-10-30,10.28,10.32,10.28,10.32,40600,10.28,10.32,10.28,10.32,40600,0.0,1.0
2002-10-31,10.0,10.16,9.92,10.16,27000,10.0,10.16,9.92,10.16,27000,0.0,1.0
2002-11-01,10.18,10.2,9.91,9.91,32000,10.18,10.2,9.91,9.91,32000,0.0,1.0
2002-11-04,10.5,10.55,10.17,10.17,10100,10.5,10.55,10.17,10.17,10100,0.0,1.0
2002-11-05,10.92,10.92,10.45,10.5,26600,10.92,10.92,10.45,10.5,26600,0.0,1.0
2002-11-06,10.96,11.54,10.8,11.02,58100,10.96,11.54,10.8,11.02,58100,0.0,1.0
2002-11-07,10.31,10.9,10.3,10.9,25400,10.31,10.9,10.3,10.9,25400,0.0,1.0
2002-11-08,10.0,10.45,9.84,10.4,31700,10.0,10.45,9.84,10.4,31700,0.0,1.0
2002-11-11,9.9,9.99,9.9,9.99,3300,9.9,9.99,9.9,9.99,3300,0.0,1.0
2002-11-12,10.07,10.18,9.93,9.93,40700,10.07,10.18,9.93,9.93,40700,0.0,1.0
2002-11-13,10.08,10.2,10.04,10.07,2700,10.08,10.2,10.04,10.07,2700,0.0,1.0
2002-11-14,10.55,10.55,10.09,10.18,16300,10.55,10.55,10.09,10.18,16300,0.0,1.0
2002-11-15,10.95,11.0,10.6,10.6,4200,10.95,11.0,10.6,10.6,4200,0.0,1.0
2002-11-18,11.0,11.11,10.91,10.93,8100,11.0,11.11,10.91,10.93,8100,0.0,1.0
2002-11-19,11.2,11.3,11.0,11.0,7100,11.2,11.3,11.0,11.0,7100,0.0,1.0
2002-11-20,11.84,11.84,11.1,11.1,17000,11.84,11.84,11.1,11.1,17000,0.0,1.0
2002-11-21,11.97,11.99,11.86,11.9,5500,11.97,11.99,11.86,11.9,5500,0.0,1.0
2002-11-22,12.31,12.31,11.87,11.87,42400,12.31,12.31,11.87,11.87,42400,0.0,1.0
2002-11-25,12.43,12.63,12.38,12.4,66200,12.43,12.63,12.38,12.4,66200,0.0,1.0
2002-11-26,12.4,12.5,12.3,12.5,21100,12.4,12.5,12.3,12.5,21100,0.0,1.0
2002-11-27,12.49,12.55,12.35,12.46,33500,12.49,12.55,12.35,12.46,33500,0.0,1.0
2002-11-29,12.5,12.52,12.49,12.52,26700,12.5,12.52,12.49,12.52,26700,0.0,1.0
2002-12-02,12.38,12.57,12.37,12.5,4600,12.38,12.57,12.37,12.5,4600,0.0,1.0
2002-12-03,12.06,12.5,12.0,12.35,33600,12.06,12.5,12.0,12.35,33600,0.0,1.0
2002-12-04,12.87,12.9,11.89,12.0,22100,12.87,12.9,11.89,12.0,22100,0.0,1.0
2002-12-05,12.65,12.85,12.57,12.85,19800,12.65,12.85,12.57,12.85,19800,0.0,1.0
2002-12-06,12.84,12.92,12.53,12.6,16200,12.84,12.92,12.53,12.6,16200,0.0,1.0
2002-12-09,12.66,12.95,12.5,12.92,21000,12.66,12.95,12.5,12.92,21000,0.0,1.0
2002-12-10,12.63,12.69,12.52,12.56,5400,12.63,12.69,12.52,12.56,5400,0.0,1.0
2002-12-11,12.69,12.85,12.63,12.63,8800,12.69,12.85,12.63,12.63,8800,0.0,1.0
2002-12-12,12.89,12.94,12.7,12.7,5900,12.89,12.94,12.7,12.7,5900,0.0,1.0
2002-12-13,12.35,12.89,12.35,12.89,8500,12.35,12.89,12.35,12.89,8500,0.0,1.0
2002-12-16,12.43,12.43,12.32,12.37,30100,12.43,12.43,12.32,12.37,30100,0.0,1.0
2002-12-17,12.45,12.45,12.18,12.36,4400,12.45,12.45,12.18,12.36,4400,0.0,1.0
2002-12-18,12.11,12.35,12.0,12.35,22600,12.11,12.35,12.0,12.35,22600,0.0,1.0
2002-12-19,11.8,12.17,11.75,12.15,60700,11.8,12.17,11.75,12.15,60700,0.0,1.0
2002-12-20,11.98,11.98,11.75,11.75,21200,11.98,11.98,11.75,11.75,21200,0.0,1.0
2002-12-23,11.82,11.96,11.79,11.96,25400,11.82,11.96,11.79,11.96,25400,0.0,1.0
2002-12-24,11.78,11.84,11.76,11.8,3300,11.78,11.84,11.76,11.8,3300,0.0,1.0
2002-12-26,11.91,11.93,11.86,11.86,2200,11.91,11.93,11.86,11.86,2200,0.0,1.0
2002-12-27,11.75,11.93,11.75,11.93,2500,11.75,11.93,11.75,11.93,2500,0.0,1.0
2002-12-30,11.6,11.78,11.5,11.78,15200,11.6,11.78,11.5,11.78,15200,0.0,1.0
2002-12-31,11.81,12.09,11.65,11.65,10900,11.81,12.09,11.65,11.65,10900,0.0,1.0
2003-01-02,12.0,12.0,11.73,11.82,6600,12.0,12.0,11.73,11.82,6600,0.0,1.0
2003-01-03,12.32,12.33,11.98,12.0,5300,12.32,12.33,11.98,12.0,5300,0.0,1.0
2003-01-06,12.73,12.75,12.22,12.42,26100,12.73,12.75,12.22,12.42,26100,0.0,1.0
2003-01-07,12.64,12.7,12.5,12.7,16300,12.64,12.7,12.5,12.7,16300,0.0,1.0
2003-01-08,12.51,12.63,12.45,12.63,15900,12.51,12.63,12.45,12.63,15900,0.0,1.0
2003-01-09,12.71,12.74,12.41,12.41,26400,12.71,12.74,12.41,12.41,26400,0.0,1.0
2003-01-10,12.8,12.98,12.5,12.71,14500,12.8,12.98,12.5,12.71,14500,0.0,1.0
2003-01-13,12.95,12.96,12.72,12.75,9500,12.95,12.96,12.72,12.75,9500,0.0,1.0
2003-01-14,13.03,13.03,12.85,12.9,11000,13.03,13.03,12.85,12.9,11000,0.0,1.0
2003-01-15,12.95,13.0,12.91,13.0,6600,12.95,13.0,12.91,13.0,6600,0.0,1.0
2003-01-16,13.01,13.07,12.9,12.9,10700,13.01,13.07,12.9,12.9,10700,0.0,1.0
2003-01-17,13.03,13.08,12.86,13.0,30300,13.03,13.08,12.86,13.0,30300,0.0,1.0
2003-01-21,12.8,13.03,12.8,13.03,19800,12.8,13.03,12.8,13.03,19800,0.0,1.0
2003-01-22,12.84,12.89,12.77,12.77,8300,12.84,12.89,12.77,12.77,8300,0.0,1.0
2003-01-23,12.39,12.84,12.38,12.84,55500,12.39,12.84,12.38,12.84,55500,0.0,1.0
2003-01-24,11.92,12.31,11.92,12.31,10600,11.92,12.31,11.92,12.31,10600,0.0,1.0
2003-01-27,11.65,12.1,11.53,11.93,73100,11.65,12.1,11.53,11.93,73100,0.0,1.0
2003-01-28,11.65,11.75,11.65,11.66,50200,11.65,11.75,11.65,11.66,50200,0.0,1.0
2003-01-29,11.65,11.75,11.65,11.66,91000,11.65,11.75,11.65,11.66,91000,0.0,1.0
2003-01-30,11.62,11.8,11.59,11.8,10900,11.62,11.8,11.59,11.8,10900,0.0,1.0
2003-01-31,11.5,11.71,11.5,11.7,24800,11.5,11.71,11.5,11.7,24800,0.0,1.0
2003-02-03,11.0,11.32,11.0,11.2,51000,11.0,11.32,11.0,11.2,51000,0.0,1.0
2003-02-04,11.03,11.03,11.0,11.0,14700,11.03,11.03,11.0,11.0,14700,0.0,1.0
2003-02-05,11.02,11.06,11.01,11.05,12500,11.02,11.06,11.01,11.05,12500,0.0,1.0
2003-02-06,11.0,11.05,10.95,11.02,25300,11.0,11.05,10.95,11.02,25300,0.0,1.0
2003-02-07,10.9,11.0,10.87,11.0,9800,10.9,11.0,10.87,11.0,9800,0.0,1.0
2003-02-10,10.73,10.9,10.45,10.9,22100,10.73,10.9,10.45,10.9,22100,0.0,1.0
2003-02-11,10.2,10.73,10.1,10.73,11000,10.2,10.73,10.1,10.73,11000,0.0,1.0
2003-02-12,9.95,10.45,9.91,10.2,13700,9.95,10.45,9.91,10.2,13700,0.0,1.0
2003-02-13,9.6,9.94,9.39,9.85,18000,9.6,9.94,9.39,9.85,18000,0.0,1.0
2003-02-14,9.43,9.66,9.39,9.6,3000,9.43,9.66,9.39,9.6,3000,0.0,1.0
2003-02-18,9.35,9.38,9.2,9.38,15300,9.35,9.38,9.2,9.38,15300,0.0,1.0
2003-02-19,9.4,9.65,9.4,9.41,65400,9.4,9.65,9.4,9.41,65400,0.0,1.0
2003-02-20,9.6,9.69,9.4,9.4,36000,9.6,9.69,9.4,9.4,36000,0.0,1.0
2003-02-21,9.9,9.973,9.6,9.6,62400,9.9,9.973,9.6,9.6,62400,0.0,1.0
2003-02-24,9.95,10.12,9.8,9.85,15700,9.95,10.12,9.8,9.85,15700,0.0,1.0
2003-02-25,10.0,10.09,9.82,9.95,9100,10.0,10.09,9.82,9.95,9100,0.0,1.0
2003-02-26,9.93,10.09,9.9,9.98,11400,9.93,10.09,9.9,9.98,11400,0.0,1.0
2003-02-27,9.77,9.94,9.7,9.88,36500,9.77,9.94,9.7,9.88,36500,0.0,1.0
2003-02-28,9.77,9.83,9.77,9.8,5600,9.77,9.83,9.77,9.8,5600,0.0,1.0
2003-03-03,9.58,9.74,9.56,9.74,4000,9.58,9.74,9.56,9.74,4000,0.0,1.0
2003-03-04,9.9,9.9,9.61,9.61,14100,9.9,9.9,9.61,9.61,14100,0.0,1.0
2003-03-05,9.75,9.85,9.68,9.85,6500,9.75,9.85,9.68,9.85,6500,0.0,1.0
2003-03-06,9.64,9.73,9.59,9.73,6200,9.64,9.73,9.59,9.73,6200,0.0,1.0
2003-03-07,9.65,9.7,9.6,9.6,1900,9.65,9.7,9.6,9.6,1900,0.0,1.0
2003-03-10,9.25,9.6,9.25,9.6,59600,9.25,9.6,9.25,9.6,59600,0.0,1.0
2003-03-11,9.1,9.29,9.1,9.29,25300,9.1,9.29,9.1,9.29,25300,0.0,1.0
2003-03-12,8.87,9.15,8.85,9.15,24500,8.87,9.15,8.85,9.15,24500,0.0,1.0
2003-03-13,9.1,9.1,8.85,8.9,20800,9.1,9.1,8.85,8.9,20800,0.0,1.0
2003-03-14,9.44,9.51,9.085,9.085,13400,9.44,9.51,9.085,9.085,13400,0.0,1.0
2003-03-17,10.0,10.0,9.48,9.48,35900,10.0,10.0,9.48,9.48,35900,0.0,1.0
2003-03-18,9.82,9.95,9.82,9.95,7400,9.82,9.95,9.82,9.95,7400,0.0,1.0
2003-03-19,9.45,9.77,9.19,9.77,21300,9.45,9.77,9.19,9.77,21300,0.0,1.0
2003-03-20,8.85,9.4,8.85,9.4,15100,8.85,9.4,8.85,9.4,15100,0.0,1.0
2003-03-21,9.05,9.05,8.67,8.7,40000,9.05,9.05,8.67,8.7,40000,0.0,1.0
2003-03-24,9.03,9.1,9.0,9.1,2400,9.03,9.1,9.0,9.1,2400,0.0,1.0
2003-03-25,9.26,9.29,9.17,9.17,1500,9.26,9.29,9.17,9.17,1500,0.0,1.0
2003-03-26,9.14,9.3,9.14,9.26,4200,9.14,9.3,9.14,9.26,4200,0.0,1.0
2003-03-27,9.1,9.1,9.05,9.06,2900,9.1,9.1,9.05,9.06,2900,0.0,1.0
2003-03-28,9.1,9.18,9.04,9.06,6600,9.1,9.18,9.04,9.06,6600,0.0,1.0
2003-03-31,9.02,9.1,9.02,9.02,8300,9.02,9.1,9.02,9.02,8300,0.0,1.0
2003-04-01,9.23,9.23,9.02,9.02,6200,9.23,9.23,9.02,9.02,6200,0.0,1.0
2003-04-02,9.55,9.65,9.11,9.25,63000,9.55,9.65,9.11,9.25,63000,0.0,1.0
2003-04-03,9.85,9.91,9.65,9.65,3900,9.85,9.91,9.65,9.65,3900,0.0,1.0
2003-04-04,9.95,10.0,9.85,9.85,3600,9.95,10.0,9.85,9.85,3600,0.0,1.0
2003-04-07,10.26,10.4,10.05,10.05,10500,10.26,10.4,10.05,10.05,10500,0.0,1.0
2003-04-08,10.47,10.49,10.13,10.2,3500,10.47,10.49,10.13,10.2,3500,0.0,1.0
2003-04-09,10.27,10.5,10.27,10.4,3800,10.27,10.5,10.27,10.4,3800,0.0,1.0
2003-04-10,10.05,10.27,10.05,10.2,2900,10.05,10.27,10.05,10.2,2900,0.0,1.0
2003-04-11,9.9,10.05,9.9,10.05,3100,9.9,10.05,9.9,10.05,3100,0.0,1.0
2003-04-14,10.17,10.2,9.9,9.91,5600,10.17,10.2,9.9,9.91,5600,0.0,1.0
2003-04-15,10.36,10.41,10.1,10.1,3300,10.36,10.41,10.1,10.1,3300,0.0,1.0
2003-04-16,10.23,10.37,10.2,10.33,2400,10.23,10.37,10.2,10.33,2400,0.0,1.0
2003-04-17,10.55,10.69,10.23,10.28,4900,10.55,10.69,10.23,10.28,4900,0.0,1.0
2003-04-21,10.21,10.5,10.16,10.5,3600,10.21,10.5,10.16,10.5,3600,0.0,1.0
2003-04-22,10.62,10.65,10.15,10.15,4000,10.62,10.65,10.15,10.15,4000,0.0,1.0
2003-04-23,11.02,11.05,10.55,10.55,13900,11.02,11.05,10.55,10.55,13900,0.0,1.0
2003-04-24,11.27,11.45,11.12,11.12,17100,11.27,11.45,11.12,11.12,17100,0.0,1.0
2003-04-25,10.99,11.2,10.93,11.2,12500,10.99,11.2,10.93,11.2,12500,0.0,1.0
2003-04-28,11.11,11.11,10.99,11.09,28900,11.11,11.11,10.99,11.09,28900,0.0,1.0
2003-04-29,11.05,11.17,11.03,11.14,2400,11.05,11.17,11.03,11.14,2400,0.0,1.0
2003-04-30,11.51,11.54,11.0,11.0,22700,11.51,11.54,11.0,11.0,22700,0.0,1.0
2003-05-01,11.32,11.75,11.26,11.45,6700,11.32,11.75,11.26,11.45,6700,0.0,1.0
2003-05-02,11.65,11.65,11.18,11.25,22900,11.65,11.65,11.18,11.25,22900,0.0,1.0
2003-05-05,12.18,12.31,12.1,12.1,21200,12.18,12.31,12.1,12.1,21200,0.0,1.0
2003-05-06,12.05,12.25,12.02,12.25,31900,12.05,12.25,12.02,12.25,31900,0.0,1.0
2003-05-07,12.3,12.4,12.15,12.15,19000,12.3,12.4,12.15,12.15,19000,0.0,1.0
2003-05-08,12.32,12.5,12.28,12.28,7200,12.32,12.5,12.28,12.28,7200,0.0,1.0
2003-05-09,12.31,12.32,12.24,12.31,3500,12.31,12.32,12.24,12.31,3500,0.0,1.0
2003-05-12,12.22,12.31,12.1,12.31,27000,12.22,12.31,12.1,12.31,27000,0.0,1.0
2003-05-13,12.09,12.2,12.01,12.15,9800,12.09,12.2,12.01,12.15,9800,0.0,1.0
2003-05-14,12.13,12.18,12.12,12.12,4000,12.13,12.18,12.12,12.12,4000,0.0,1.0
2003-05-15,11.8,12.13,11.72,12.13,7800,11.8,12.13,11.72,12.13,7800,0.0,1.0
2003-05-16,11.71,11.82,11.56,11.7,8100,11.71,11.82,11.56,11.7,8100,0.0,1.0
2003-05-19,11.32,11.79,11.32,11.76,11300,11.32,11.79,11.32,11.76,11300,0.0,1.0
2003-05-20,11.2,11.3,11.16,11.3,8900,11.2,11.3,11.16,11.3,8900,0.0,1.0
2003-05-21,10.96,11.2,10.92,11.2,14400,10.96,11.2,10.92,11.2,14400,0.0,1.0
2003-05-22,11.01,11.07,10.92,10.92,5900,11.01,11.07,10.92,10.92,5900,0.0,1.0
2003-05-23,11.01,11.05,10.97,10.97,2500,11.01,11.05,10.97,10.97,2500,0.0,1.0
2003-05-27,11.02,11.1,11.01,11.05,6800,11.02,11.1,11.01,11.05,6800,0.0,1.0
2003-05-28,11.24,11.29,11.02,11.02,5300,11.24,11.29,11.02,11.02,5300,0.0,1.0
2003-05-29,11.23,11.4,11.2,11.27,5500,11.23,11.4,11.2,11.27,5500,0.0,1.0
2003-05-30,11.33,11.35,11.23,11.23,8600,11.33,11.35,11.23,11.23,8600,0.0,1.0
2003-06-02,11.55,11.75,11.38,11.38,12500,11.55,11.75,11.38,11.38,12500,0.0,1.0
2003-06-03,11.6,11.6,11.5,11.5,1900,11.6,11.6,11.5,11.5,1900,0.0,1.0
2003-06-04,11.74,11.78,11.58,11.6,11300,11.74,11.78,11.58,11.6,11300,0.0,1.0
2003-06-05,12.25,12.25,11.85,11.85,11800,12.25,12.25,11.85,11.85,11800,0.0,1.0
2003-06-06,11.87,12.3,11.87,12.2,18400,11.87,12.3,11.87,12.2,18400,0.0,1.0
2003-06-09,11.62,12.0,11.58,11.89,7000,11.62,12.0,11.58,11.89,7000,0.0,1.0
2003-06-10,11.9,11.9,11.67,11.67,4100,11.9,11.9,11.67,11.67,4100,0.0,1.0
2003-06-11,12.1,12.1,11.9,11.9,19600,12.1,12.1,11.9,11.9,19600,0.0,1.0
2003-06-12,12.44,12.46,12.1,12.1,27700,12.44,12.46,12.1,12.1,27700,0.0,1.0
2003-06-13,12.37,12.48,12.3,12.47,27600,12.37,12.48,12.3,12.47,27600,0.0,1.0
2003-06-16,12.59,12.59,12.35,12.38,46000,12.59,12.59,12.35,12.38,46000,0.0,1.0
2003-06-17,12.8,13.2,12.5,12.57,32200,12.8,13.2,12.5,12.57,32200,0.0,1.0
2003-06-18,13.16,13.2,12.8,12.9,12100,13.16,13.2,12.8,12.9,12100,0.0,1.0
2003-06-19,13.24,13.33,13.13,13.2,12900,13.24,13.33,13.13,13.2,12900,0.0,1.0
2003-06-20,13.41,13.41,13.2,13.2,5200,13.41,13.41,13.2,13.2,5200,0.0,1.0
2003-06-23,13.75,13.9,13.5,13.5,28100,13.75,13.9,13.5,13.5,28100,0.0,1.0
2003-06-24,13.6,13.7,13.5,13.65,19700,13.6,13.7,13.5,13.65,19700,0.0,1.0
2003-06-25,13.58,13.66,13.55,13.6,6200,13.58,13.66,13.55,13.6,6200,0.0,1.0
2003-06-26,13.51,13.7,13.4,13.6,35500,13.51,13.7,13.4,13.6,35500,0.0,1.0
2003-06-27,14.01,14.5,13.5,13.5,27900,14.01,14.5,13.5,13.5,27900,0.0,1.0
2003-06-30,14.0,14.4,14.0,14.16,39200,14.0,14.4,14.0,14.16,39200,0.0,1.0
2003-07-01,14.0,14.14,13.92,14.01,25800,14.0,14.14,13.92,14.01,25800,0.0,1.0
2003-07-02,14.0,14.1,13.85,14.0,19600,14.0,14.1,13.85,14.0,19600,0.0,1.0
2003-07-03,13.99,14.0,13.88,13.95,7700,13.99,14.0,13.88,13.95,7700,0.0,1.0
2003-07-07,14.1,14.1,13.86,13.9,27700,14.1,14.1,13.86,13.9,27700,0.0,1.0
2003-07-08,14.06,14.1,14.0,14.1,18400,14.06,14.1,14.0,14.1,18400,0.0,1.0
2003-07-09,14.05,14.1,13.99,14.0,25900,14.05,14.1,13.99,14.0,25900,0.0,1.0
2003-07-10,13.87,14.05,13.85,14.0,10500,13.87,14.05,13.85,14.0,10500,0.0,1.0
2003-07-11,14.12,14.16,13.87,13.87,13100,14.12,14.16,13.87,13.87,13100,0.0,1.0
2003-07-14,14.8,14.84,14.135,14.2,25200,14.8,14.84,14.135,14.2,25200,0.0,1.0
2003-07-15,14.63,14.81,14.62,14.8,4700,14.63,14.81,14.62,14.8,4700,0.0,1.0
2003-07-16,14.58,14.68,14.38,14.53,10000,14.58,14.68,14.38,14.53,10000,0.0,1.0
2003-07-17,14.4,14.75,14.34,14.5,4800,14.4,14.75,14.34,14.5,4800,0.0,1.0
2003-07-18,14.27,14.29,14.0,14.26,7700,14.27,14.29,14.0,14.26,7700,0.0,1.0
2003-07-21,14.2,14.27,14.0,14.17,7700,14.2,14.27,14.0,14.17,7700,0.0,1.0
2003-07-22,13.98,14.2,13.92,14.2,4300,13.98,14.2,13.92,14.2,4300,0.0,1.0
2003-07-23,13.8,13.92,13.65,13.92,7100,13.8,13.92,13.65,13.92,7100,0.0,1.0
2003-07-24,13.95,14.12,13.9,13.9,36800,13.95,14.12,13.9,13.9,36800,0.0,1.0
2003-07-25,13.96,14.06,13.85,14.05,2400,13.96,14.06,13.85,14.05,2400,0.0,1.0
2003-07-28,13.98,14.04,13.98,14.0,6000,13.98,14.04,13.98,14.0,6000,0.0,1.0
2003-07-29,14.05,14.05,13.95,13.98,9900,14.05,14.05,13.95,13.98,9900,0.0,1.0
2003-07-30,14.0,14.05,14.0,14.05,21100,14.0,14.05,14.0,14.05,21100,0.0,1.0
2003-07-31,13.85,14.06,13.81,13.955,5600,13.85,14.06,13.81,13.955,5600,0.0,1.0
2003-08-01,13.34,13.85,13.33,13.85,11200,13.34,13.85,13.33,13.85,11200,0.0,1.0
2003-08-04,13.15,13.3,12.85,13.3,6600,13.15,13.3,12.85,13.3,6600,0.0,1.0
2003-08-05,13.07,13.19,12.99,13.05,12200,13.07,13.19,12.99,13.05,12200,0.0,1.0
2003-08-06,12.85,13.0,12.8,13.0,6200,12.85,13.0,12.8,13.0,6200,0.0,1.0
2003-08-07,12.77,12.85,12.7,12.8,5700,12.77,12.85,12.7,12.8,5700,0.0,1.0
2003-08-08,12.7,12.86,12.7,12.76,3400,12.7,12.86,12.7,12.76,3400,0.0,1.0
2003-08-11,12.83,12.83,12.62,12.62,2000,12.83,12.83,12.62,12.62,2000,0.0,1.0
2003-08-12,13.18,13.18,12.81,12.82,6600,13.18,13.18,12.81,12.82,6600,0.0,1.0
2003-08-13,13.5,13.62,13.22,13.23,6600,13.5,13.62,13.22,13.23,6600,0.0,1.0
2003-08-14,13.9,13.9,13.42,13.55,5000,13.9,13.9,13.42,13.55,5000,0.0,1.0
2003-08-15,13.85,13.99,13.75,13.8,2800,13.85,13.99,13.75,13.8,2800,0.0,1.0
2003-08-18,14.0,14.1,13.9,13.9,34100,14.0,14.1,13.9,13.9,34100,0.0,1.0
2003-08-19,14.1,14.3,13.88,14.1,11800,14.1,14.3,13.88,14.1,11800,0.0,1.0
2003-08-20,14.08,14.21,14.0,14.02,30400,14.08,14.21,14.0,14.02,30400,0.0,1.0
2003-08-21,14.25,14.49,14.15,14.15,15800,14.25,14.49,14.15,14.15,15800,0.0,1.0
2003-08-22,14.7,14.9,14.15,14.45,360600,14.7,14.9,14.15,14.45,360600,0.0,1.0
2003-08-25,14.91,14.95,14.54,14.8,13000,14.91,14.95,14.54,14.8,13000,0.0,1.0
2003-08-26,14.9,14.95,14.61,14.95,10000,14.9,14.95,14.61,14.95,10000,0.0,1.0
2003-08-27,15.25,15.25,14.85,14.95,12600,15.25,15.25,14.85,14.95,12600,0.0,1.0
2003-08-28,14.87,15.25,14.86,15.25,10600,14.87,15.25,14.86,15.25,10600,0.0,1.0
2003-08-29,14.52,14.88,14.35,14.85,19900,14.52,14.88,14.35,14.85,19900,0.0,1.0
2003-09-02,14.81,14.81,14.44,14.5,14600,14.81,14.81,14.44,14.5,14600,0.0,1.0
2003-09-03,15.35,15.43,14.75,14.8,18100,15.35,15.43,14.75,14.8,18100,0.0,1.0
2003-09-04,15.05,15.35,15.0,15.35,22800,15.05,15.35,15.0,15.35,22800,0.0,1.0
2003-09-05,15.0,15.17,14.8,15.05,40400,15.0,15.17,14.8,15.05,40400,0.0,1.0
2003-09-08,15.04,15.15,14.94,15.1,7800,15.04,15.15,14.94,15.1,7800,0.0,1.0
2003-09-09,14.53,15.07,14.4,15.07,15900,14.53,15.07,14.4,15.07,15900,0.0,1.0
2003-09-10,14.44,14.62,14.31,14.5,26200,14.44,14.62,14.31,14.5,26200,0.0,1.0
2003-09-11,14.92,15.0,14.34,14.34,15300,14.92,15.0,14.34,14.34,15300,0.0,1.0
2003-09-12,14.8,14.9,14.65,14.85,25700,14.8,14.9,14.65,14.85,25700,0.0,1.0
2003-09-15,14.78,15.0,14.62,14.75,28100,14.78,15.0,14.62,14.75,28100,0.0,1.0
2003-09-16,14.9,14.96,14.84,14.85,6700,14.9,14.96,14.84,14.85,6700,0.0,1.0
2003-09-17,14.93,15.155,14.93,15.0,6400,14.93,15.155,14.93,15.0,6400,0.0,1.0
2003-09-18,15.1,15.1,14.95,14.98,11800,15.1,15.1,14.95,14.98,11800,0.0,1.0
2003-09-19,15.05,15.1,15.0,15.0,32200,15.05,15.1,15.0,15.0,32200,0.0,1.0
2003-09-22,14.91,15.2,14.9,15.05,7600,14.91,15.2,14.9,15.05,7600,0.0,1.0
2003-09-23,15.18,15.2,14.9,14.9,5300,15.18,15.2,14.9,14.9,5300,0.0,1.0
2003-09-24,14.95,15.15,14.9,15.1,5400,14.95,15.15,14.9,15.1,5400,0.0,1.0
2003-09-25,14.5,15.11,14.5,15.02,11000,14.5,15.11,14.5,15.02,11000,0.0,1.0
2003-09-26,14.54,14.69,14.48,14.5,22600,14.54,14.69,14.48,14.5,22600,0.0,1.0
2003-09-29,14.63,14.65,14.2,14.48,7800,14.63,14.65,14.2,14.48,7800,0.0,1.0
2003-09-30,14.51,14.85,14.49,14.75,25900,14.51,14.85,14.49,14.75,25900,0.0,1.0
2003-10-01,14.55,14.75,14.5,14.55,88000,14.55,14.75,14.5,14.55,88000,0.0,1.0
2003-10-02,14.77,14.84,14.39,14.4,26000,14.77,14.84,14.39,14.4,26000,0.0,1.0
2003-10-03,15.14,15.15,14.85,14.87,17000,15.14,15.15,14.85,14.87,17000,0.0,1.0
2003-10-06,15.1,15.2,15.05,15.13,29300,15.1,15.2,15.05,15.13,29300,0.0,1.0
2003-10-07,15.38,15.53,14.9,15.02,70100,15.38,15.53,14.9,15.02,70100,0.0,1.0
2003-10-08,15.22,15.46,15.2,15.35,74800,15.22,15.46,15.2,15.35,74800,0.0,1.0
2003-10-09,15.15,15.32,15.08,15.22,34700,15.15,15.32,15.08,15.22,34700,0.0,1.0
2003-10-10,15.22,15.3,15.1,15.1,14000,15.22,15.3,15.1,15.1,14000,0.0,1.0
2003-10-13,15.35,15.35,15.22,15.25,3700,15.35,15.35,15.22,15.25,3700,0.0,1.0
2003-10-14,15.24,15.3,15.2,15.25,6000,15.24,15.3,15.2,15.25,6000,0.0,1.0
2003-10-15,15.3,15.3,15.18,15.3,20300,15.3,15.3,15.18,15.3,20300,0.0,1.0
2003-10-16,15.31,15.39,15.28,15.35,54800,15.31,15.39,15.28,15.35,54800,0.0,1.0
2003-10-17,15.04,15.36,15.04,15.35,20600,15.04,15.36,15.04,15.35,20600,0.0,1.0
2003-10-20,15.06,15.11,15.01,15.05,9200,15.06,15.11,15.01,15.05,9200,0.0,1.0
2003-10-21,15.07,15.2,15.01,15.07,9700,15.07,15.2,15.01,15.07,9700,0.0,1.0
2003-10-22,15.01,15.12,15.0,15.02,11400,15.01,15.12,15.0,15.02,11400,0.0,1.0
2003-10-23,16.35,16.45,15.26,15.26,80600,16.35,16.45,15.26,15.26,80600,0.0,1.0
2003-10-24,16.55,16.61,16.3,16.35,37700,16.55,16.61,16.3,16.35,37700,0.0,1.0
2003-10-27,16.59,16.6,16.01,16.56,20400,16.59,16.6,16.01,16.56,20400,0.0,1.0
2003-10-28,16.39,16.6,16.39,16.6,36600,16.39,16.6,16.39,16.6,36600,0.0,1.0
2003-10-29,16.0,16.4,15.86,16.39,54500,16.0,16.4,15.86,16.39,54500,0.0,1.0
2003-10-30,17.8,18.65,17.15,17.8,448000,17.8,18.65,17.15,17.8,448000,0.0,1.0
2003-10-31,19.12,19.35,17.75,17.81,210900,19.12,19.35,17.75,17.81,210900,0.0,1.0
2003-11-03,19.25,19.25,18.8,19.2,261400,19.25,19.25,18.8,19.2,261400,0.0,1.0
2003-11-04,18.72,19.25,18.65,19.25,143900,18.72,19.25,18.65,19.25,143900,0.0,1.0
2003-11-05,18.5,18.75,18.2,18.75,100900,18.5,18.75,18.2,18.75,100900,0.0,1.0
2003-11-06,17.95,18.5,17.5,18.5,38100,17.95,18.5,17.5,18.5,38100,0.0,1.0
2003-11-07,17.7,18.1,17.65,17.99,54000,17.7,18.1,17.65,17.99,54000,0.0,1.0
2003-11-10,17.1,17.7,16.8,17.7,244500,17.1,17.7,16.8,17.7,244500,0.0,1.0
2003-11-11,17.84,17.89,17.05,17.05,29000,17.84,17.89,17.05,17.05,29000,0.0,1.0
2003-11-12,19.3,19.48,17.8,17.8,126400,19.3,19.48,17.8,17.8,126400,0.0,1.0
2003-11-13,18.66,19.2,18.3,19.05,56800,18.66,19.2,18.3,19.05,56800,0.0,1.0
2003-11-14,19.0,19.0,18.65,18.75,25200,19.0,19.0,18.65,18.75,25200,0.0,1.0
2003-11-17,18.52,19.0,18.45,18.9,108100,18.52,19.0,18.45,18.9,108100,0.0,1.0
2003-11-18,17.56,18.7,17.5,18.55,24200,17.56,18.7,17.5,18.55,24200,0.0,1.0
2003-11-19,18.72,18.73,17.27,17.6,26600,18.72,18.73,17.27,17.6,26600,0.0,1.0
2003-11-20,17.95,18.8,17.95,18.5,15000,17.95,18.8,17.95,18.5,15000,0.0,1.0
2003-11-21,17.89,18.53,17.88,17.96,16800,17.89,18.53,17.88,17.96,16800,0.0,1.0
2003-11-24,18.6,18.7,17.93,17.93,21000,18.6,18.7,17.93,17.93,21000,0.0,1.0
2003-11-25,18.99,19.04,18.69,18.69,17600,18.99,19.04,18.69,18.69,17600,0.0,1.0
2003-11-26,18.98,19.0,18.81,18.99,7100,18.98,19.0,18.81,18.99,7100,0.0,1.0
2003-11-28,19.0,19.05,18.96,19.0,18000,19.0,19.05,18.96,19.0,18000,0.0,1.0
2003-12-01,19.08,19.2,18.85,19.0,15300,19.08,19.2,18.85,19.0,15300,0.0,1.0
2003-12-02,19.3,19.33,18.97,19.15,45300,19.3,19.33,18.97,19.15,45300,0.0,1.0
2003-12-03,19.21,19.46,19.15,19.2,80400,19.21,19.46,19.15,19.2,80400,0.0,1.0
2003-12-04,19.35,19.5,19.17,19.21,42400,19.35,19.5,19.17,19.21,42400,0.0,1.0
2003-12-05,19.25,19.36,19.1,19.36,24200,19.25,19.36,19.1,19.36,24200,0.0,1.0
2003-12-08,19.1,19.28,18.85,19.25,18500,19.1,19.28,18.85,19.25,18500,0.0,1.0
2003-12-09,19.2,19.23,19.03,19.1,34500,19.2,19.23,19.03,19.1,34500,0.0,1.0
2003-12-10,19.2,19.35,19.15,19.35,25000,19.2,19.35,19.15,19.35,25000,0.0,1.0
2003-12-11,19.15,19.29,19.0,19.2,28400,19.15,19.29,19.0,19.2,28400,0.0,1.0
2003-12-12,17.92,19.25,17.77,19.16,60900,17.92,19.25,17.77,19.16,60900,0.0,1.0
2003-12-15,16.8,18.45,16.2,18.1,111400,16.8,18.45,16.2,18.1,111400,0.0,1.0
2003-12-16,16.56,17.2,16.06,17.05,621600,16.56,17.2,16.06,17.05,621600,0.0,1.0
2003-12-17,18.15,18.23,16.57,16.6,52100,18.15,18.23,16.57,16.6,52100,0.0,1.0
2003-12-18,18.73,18.8,18.01,18.01,26100,18.73,18.8,18.01,18.01,26100,0.0,1.0
2003-12-19,19.6,19.6,18.99,19.1,44600,19.6,19.6,18.99,19.1,44600,0.0,1.0
2003-12-22,19.24,19.85,19.09,19.85,42600,19.24,19.85,19.09,19.85,42600,0.0,1.0
2003-12-23,18.87,19.24,18.68,19.24,17900,18.87,19.24,18.68,19.24,17900,0.0,1.0
2003-12-24,18.82,19.01,18.7,19.0,11300,18.82,19.01,18.7,19.0,11300,0.0,1.0
2003-12-26,19.2,19.2,19.0,19.0,3900,19.2,19.2,19.0,19.0,3900,0.0,1.0
2003-12-29,19.67,19.9,19.1,19.1,70300,19.67,19.9,19.1,19.1,70300,0.0,1.0
2003-12-30,19.47,19.55,19.37,19.55,11000,19.47,19.55,19.37,19.55,11000,0.0,1.0
2003-12-31,19.43,19.5,19.3,19.5,31100,19.43,19.5,19.3,19.5,31100,0.0,1.0
2004-01-02,19.23,19.5,19.18,19.45,33000,19.23,19.5,19.18,19.45,33000,0.0,1.0
2004-01-05,19.5,19.5,19.2,19.3,19800,19.5,19.5,19.2,19.3,19800,0.0,1.0
2004-01-06,19.48,19.5,19.38,19.45,35400,19.48,19.5,19.38,19.45,35400,0.0,1.0
2004-01-07,19.4,19.6,19.4,19.48,35300,19.4,19.6,19.4,19.48,35300,0.0,1.0
2004-01-08,19.3,19.45,19.05,19.3,41900,19.3,19.45,19.05,19.3,41900,0.0,1.0
2004-01-09,18.68,19.2,18.64,19.2,54800,18.68,19.2,18.64,19.2,54800,0.0,1.0
2004-01-12,18.32,18.61,18.25,18.6,90100,18.32,18.61,18.25,18.6,90100,0.0,1.0
2004-01-13,18.32,18.59,18.1,18.45,93200,18.32,18.59,18.1,18.45,93200,0.0,1.0
2004-01-14,19.7,19.81,18.32,18.32,58300,19.7,19.81,18.32,18.32,58300,0.0,1.0
2004-01-15,20.0,20.25,19.66,19.7,81400,20.0,20.25,19.66,19.7,81400,0.0,1.0
2004-01-16,21.25,21.38,20.0,20.0,239100,21.25,21.38,20.0,20.0,239100,0.0,1.0
2004-01-20,23.0,23.0,21.15,21.15,303300,23.0,23.0,21.15,21.15,303300,0.0,1.0
2004-01-21,22.86,23.0,22.06,23.0,181300,22.86,23.0,22.06,23.0,181300,0.0,1.0
2004-01-22,22.95,24.65,22.93,24.25,115300,22.95,24.65,22.93,24.25,115300,0.0,1.0
2004-01-23,22.35,23.35,22.09,23.2,56600,22.35,23.35,22.09,23.2,56600,0.0,1.0
2004-01-26,23.18,23.5,22.12,22.31,96600,23.18,23.5,22.12,22.31,96600,0.0,1.0
2004-01-27,23.2,23.25,22.97,23.18,58600,23.2,23.25,22.97,23.18,58600,0.0,1.0
2004-01-28,22.04,23.2,22.0,23.2,47000,22.04,23.2,22.0,23.2,47000,0.0,1.0
2004-01-29,22.48,22.48,21.9,22.04,32200,22.48,22.48,21.9,22.04,32200,0.0,1.0
2004-01-30,22.5,22.5,22.02,22.43,43000,22.5,22.5,22.02,22.43,43000,0.0,1.0
2004-02-02,22.77,22.96,22.5,22.5,82000,22.77,22.96,22.5,22.5,82000,0.0,1.0
2004-02-03,22.35,22.77,22.3,22.61,33300,22.35,22.77,22.3,22.61,33300,0.0,1.0
2004-02-04,21.55,22.3,21.43,22.3,27300,21.55,22.3,21.43,22.3,27300,0.0,1.0
2004-02-05,22.66,22.7,21.33,21.55,48400,22.66,22.7,21.33,21.55,48400,0.0,1.0
2004-02-06,23.14,23.14,22.4,22.6,37900,23.14,23.14,22.4,22.6,37900,0.0,1.0
2004-02-09,22.99,23.33,22.84,23.3,19100,22.99,23.33,22.84,23.3,19100,0.0,1.0
2004-02-10,23.0,23.06,22.8,23.0,18300,23.0,23.06,22.8,23.0,18300,0.0,1.0
2004-02-11,22.9,23.01,22.85,23.0,24100,22.9,23.01,22.85,23.0,24100,0.0,1.0
2004-02-12,22.47,22.87,22.43,22.8,21400,22.47,22.87,22.43,22.8,21400,0.0,1.0
2004-02-13,22.8,23.69,22.56,22.72,105500,22.8,23.69,22.56,22.72,105500,0.0,1.0
2004-02-17,26.52,26.59,24.0,24.0,692400,26.52,26.59,24.0,24.0,692400,0.0,1.0
2004-02-18,27.2,27.3,26.05,26.52,251800,27.2,27.3,26.05,26.52,251800,0.0,1.0
2004-02-19,26.9,28.05,26.8,27.28,137500,26.9,28.05,26.8,27.28,137500,0.0,1.0
2004-02-20,25.6,27.11,24.1,27.02,155100,25.6,27.11,24.1,27.02,155100,0.0,1.0
2004-02-23,26.15,27.5,25.6,25.6,184700,26.15,27.5,25.6,25.6,184700,0.0,1.0
2004-02-24,25.82,26.35,25.57,26.35,87900,25.82,26.35,25.57,26.35,87900,0.0,1.0
2004-02-25,25.55,26.0,24.9,25.81,48200,25.55,26.0,24.9,25.81,48200,0.0,1.0
2004-02-26,26.0,26.09,25.42,25.75,60800,26.0,26.09,25.42,25.75,60800,0.0,1.0
2004-02-27,26.57,27.2,25.85,26.0,59600,26.57,27.2,25.85,26.0,59600,0.0,1.0
2004-03-01,27.53,28.0,26.8,26.8,92100,27.53,28.0,26.8,26.8,92100,0.0,1.0
2004-03-02,26.47,27.49,26.11,27.49,57500,26.47,27.49,26.11,27.49,57500,0.0,1.0
2004-03-03,25.7,26.4,25.58,26.4,61900,25.7,26.4,25.58,26.4,61900,0.0,1.0
2004-03-04,27.13,27.4,26.4,26.5,81400,27.13,27.4,26.4,26.5,81400,0.0,1.0
2004-03-05,27.65,28.33,27.26,27.38,99800,27.65,28.33,27.26,27.38,99800,0.0,1.0
2004-03-08,27.95,28.25,27.7,27.85,91200,27.95,28.25,27.7,27.85,91200,0.0,1.0
2004-03-09,26.75,28.24,26.65,28.15,61700,26.75,28.24,26.65,28.15,61700,0.0,1.0
2004-03-10,26.65,27.9,26.65,26.9,63400,26.65,27.9,26.65,26.9,63400,0.0,1.0
2004-03-11,25.44,26.52,25.02,26.52,93000,25.44,26.52,25.02,26.52,93000,0.0,1.0
2004-03-12,25.65,26.53,25.46,26.1,127700,25.65,26.53,25.46,26.1,127700,0.0,1.0
2004-03-15,26.37,26.75,25.58,25.65,151100,26.37,26.75,25.58,25.65,151100,0.0,1.0
2004-03-16,26.47,26.75,25.92,26.6,101700,26.47,26.75,25.92,26.6,101700,0.0,1.0
2004-03-17,26.9,26.98,26.65,26.7,96700,26.9,26.98,26.65,26.7,96700,0.0,1.0
2004-03-18,27.45,27.49,26.85,26.85,78300,27.45,27.49,26.85,26.85,78300,0.0,1.0
2004-03-19,27.51,27.95,27.42,27.9,65500,27.51,27.95,27.42,27.9,65500,0.0,1.0
2004-03-22,26.34,27.2,25.92,27.2,106500,26.34,27.2,25.92,27.2,106500,0.0,1.0
2004-03-23,25.95,26.98,25.85,26.54,67200,25.95,26.98,25.85,26.54,67200,0.0,1.0
2004-03-24,25.9,25.99,25.4,25.8,78600,25.9,25.99,25.4,25.8,78600,0.0,1.0
2004-03-25,26.17,26.44,25.95,26.1,35800,26.17,26.44,25.95,26.1,35800,0.0,1.0
2004-03-26,26.91,27.09,26.37,26.37,103000,26.91,27.09,26.37,26.37,103000,0.0,1.0
2004-03-29,26.79,27.0,26.27,27.0,61500,26.79,27.0,26.27,27.0,61500,0.0,1.0
2004-03-30,26.86,27.1,26.65,26.88,52500,26.86,27.1,26.65,26.88,52500,0.0,1.0
2004-03-31,26.57,27.0,26.45,26.91,83400,26.57,27.0,26.45,26.91,83400,0.0,1.0
2004-04-01,26.82,26.99,26.35,26.47,54700,26.82,26.99,26.35,26.47,54700,0.0,1.0
2004-04-02,27.44,28.95,27.1,27.35,188800,27.44,28.95,27.1,27.35,188800,0.0,1.0
2004-04-05,29.45,29.8,27.19,27.49,284600,29.45,29.8,27.19,27.49,284600,0.0,1.0
2004-04-06,29.28,31.0,29.14,30.05,241900,29.28,31.0,29.14,30.05,241900,0.0,1.0
2004-04-07,29.5,30.0,28.93,29.28,101200,29.5,30.0,28.93,29.28,101200,0.0,1.0
2004-04-08,29.74,30.09,29.38,29.8,84300,29.74,30.09,29.38,29.8,84300,0.0,1.0
2004-04-12,31.16,31.7,30.0,30.0,332900,31.16,31.7,30.0,30.0,332900,0.0,1.0
2004-04-13,29.6,31.75,29.1,31.44,200000,29.6,31.75,29.1,31.44,200000,0.0,1.0
2004-04-14,30.0,30.3,27.8,28.88,218300,30.0,30.3,27.8,28.88,218300,0.0,1.0
2004-04-15,29.29,30.25,28.5,30.25,119100,29.29,30.25,28.5,30.25,119100,0.0,1.0
2004-04-16,28.5,29.35,28.32,29.35,58200,28.5,29.35,28.32,29.35,58200,0.0,1.0
2004-04-19,30.1,30.65,29.57,29.75,209400,30.1,30.65,29.57,29.75,209400,0.0,1.0
2004-04-20,29.45,32.04,29.14,31.75,271900,29.45,32.04,29.14,31.75,271900,0.0,1.0
2004-04-21,30.15,30.15,29.45,29.45,174100,30.15,30.15,29.45,29.45,174100,0.0,1.0
2004-04-22,30.7,30.7,29.95,30.25,139900,30.7,30.7,29.95,30.25,139900,0.0,1.0
2004-04-23,30.11,31.0,30.0,30.9,54600,30.11,31.0,30.0,30.9,54600,0.0,1.0
2004-04-26,29.8,30.6,29.77,30.3,94300,29.8,30.6,29.77,30.3,94300,0.0,1.0
2004-04-27,29.9,30.28,29.28,29.8,56900,29.9,30.28,29.28,29.8,56900,0.0,1.0
2004-04-28,29.04,30.0,28.85,30.0,104900,29.04,30.0,28.85,30.0,104900,0.0,1.0
2004-04-29,28.88,29.39,28.65,28.7,85500,28.88,29.39,28.65,28.7,85500,0.0,1.0
2004-04-30,28.51,28.82,28.33,28.68,100400,28.51,28.82,28.33,28.68,100400,0.0,1.0
2004-05-03,29.0,29.15,27.9,27.9,95300,29.0,29.15,27.9,27.9,95300,0.0,1.0
2004-05-04,29.93,29.93,29.0,29.0,105400,29.93,29.93,29.0,29.0,105400,0.0,1.0
2004-05-05,29.55,30.38,29.4,30.08,63600,29.55,30.38,29.4,30.08,63600,0.0,1.0
2004-05-06,29.7,29.75,28.74,29.45,142600,29.7,29.75,28.74,29.45,142600,0.0,1.0
2004-05-07,29.25,29.85,29.16,29.7,112400,29.25,29.85,29.16,29.7,112400,0.0,1.0
2004-05-10,27.4,29.1,26.52,29.1,203700,27.4,29.1,26.52,29.1,203700,0.0,1.0
2004-05-11,27.0,27.85,26.33,27.4,123000,27.0,27.85,26.33,27.4,123000,0.0,1.0
2004-05-12,25.69,27.08,23.56,27.08,413600,25.69,27.08,23.56,27.08,413600,0.0,1.0
2004-05-13,25.6,25.81,25.01,25.5,147600,25.6,25.81,25.01,25.5,147600,0.0,1.0
2004-05-14,25.31,25.8,24.71,25.67,83500,25.31,25.8,24.71,25.67,83500,0.0,1.0
2004-05-17,24.75,25.31,23.9,25.31,87000,24.75,25.31,23.9,25.31,87000,0.0,1.0
2004-05-18,25.39,25.45,24.86,24.86,51900,25.39,25.45,24.86,24.86,51900,0.0,1.0
2004-05-19,25.23,26.3,25.1,25.49,113700,25.23,26.3,25.1,25.49,113700,0.0,1.0
2004-05-20,24.86,25.43,24.82,25.18,53400,24.86,25.43,24.82,25.18,53400,0.0,1.0
2004-05-21,25.23,25.38,24.86,24.86,82800,25.23,25.38,24.86,24.86,82800,0.0,1.0
2004-05-24,26.77,27.17,25.48,25.48,136900,26.77,27.17,25.48,25.48,136900,0.0,1.0
2004-05-25,26.95,27.35,26.65,26.7,138400,26.95,27.35,26.65,26.7,138400,0.0,1.0
2004-05-26,26.6,26.99,26.5,26.7,71400,26.6,26.99,26.5,26.7,71400,0.0,1.0
2004-05-27,27.15,27.48,26.61,26.75,90400,27.15,27.48,26.61,26.75,90400,0.0,1.0
2004-05-28,26.65,27.19,26.55,27.05,45200,26.65,27.19,26.55,27.05,45200,0.0,1.0
2004-06-01,26.45,26.55,25.93,26.54,80000,26.45,26.55,25.93,26.54,80000,0.0,1.0
2004-06-02,26.58,26.75,26.29,26.4,36400,26.58,26.75,26.29,26.4,36400,0.0,1.0
2004-06-03,26.65,26.78,26.15,26.5,48200,26.65,26.78,26.15,26.5,48200,0.0,1.0
2004-06-04,26.27,27.0,26.27,26.75,41500,26.27,27.0,26.27,26.75,41500,0.0,1.0
2004-06-07,27.37,27.6,26.3,26.45,91400,27.37,27.6,26.3,26.45,91400,0.0,1.0
2004-06-08,27.35,28.0,27.26,27.37,53200,27.35,28.0,27.26,27.37,53200,0.0,1.0
2004-06-09,26.44,27.35,26.38,27.35,35500,26.44,27.35,26.38,27.35,35500,0.0,1.0
2004-06-10,27.01,27.32,26.6,26.6,38900,27.01,27.32,26.6,26.6,38900,0.0,1.0
2004-06-14,27.77,27.94,26.86,26.86,74900,27.77,27.94,26.86,26.86,74900,0.0,1.0
2004-06-15,29.2,29.24,27.8,27.8,117800,29.2,29.24,27.8,27.8,117800,0.0,1.0
2004-06-16,27.95,29.21,27.5,29.21,53900,27.95,29.21,27.5,29.21,53900,0.0,1.0
2004-06-17,28.45,28.45,27.73,27.98,41300,28.45,28.45,27.73,27.98,41300,0.0,1.0
2004-06-18,28.45,29.25,28.44,28.45,118400,28.45,29.25,28.44,28.45,118400,0.0,1.0
2004-06-21,27.06,28.5,27.06,28.5,105000,27.06,28.5,27.06,28.5,105000,0.0,1.0
2004-06-22,27.8,27.87,27.31,27.31,80300,27.8,27.87,27.31,27.31,80300,0.0,1.0
2004-06-23,28.24,28.49,27.81,28.0,94000,28.24,28.49,27.81,28.0,94000,0.0,1.0
2004-06-24,29.73,29.73,28.33,28.34,84000,29.73,29.73,28.33,28.34,84000,0.0,1.0
2004-06-25,28.7,29.73,28.7,29.73,113900,28.7,29.73,28.7,29.73,113900,0.0,1.0
2004-06-28,28.96,29.0,28.71,28.85,64100,28.96,29.0,28.71,28.85,64100,0.0,1.0
2004-06-29,28.5,28.85,28.13,28.85,52300,28.5,28.85,28.13,28.85,52300,0.0,1.0
2004-06-30,28.68,29.12,28.49,28.5,84600,28.68,29.12,28.49,28.5,84600,0.0,1.0
2004-07-01,25.98,28.59,25.3,28.59,240500,25.98,28.59,25.3,28.59,240500,0.0,1.0
2004-07-02,26.0,26.45,25.63,26.15,131300,26.0,26.45,25.63,26.15,131300,0.0,1.0
2004-07-06,25.52,26.0,25.3,25.8,117300,25.52,26.0,25.3,25.8,117300,0.0,1.0
2004-07-07,25.6,26.11,25.45,25.52,137800,25.6,26.11,25.45,25.52,137800,0.0,1.0
2004-07-08,25.04,25.5,25.0,25.4,150200,25.04,25.5,25.0,25.4,150200,0.0,1.0
2004-07-09,25.09,25.32,25.0,25.0,62500,25.09,25.32,25.0,25.0,62500,0.0,1.0
2004-07-12,24.5,24.91,24.19,24.9,74200,24.5,24.91,24.19,24.9,74200,0.0,1.0
2004-07-13,24.54,25.0,24.28,24.28,54100,24.54,25.0,24.28,24.28,54100,0.0,1.0
2004-07-14,25.2,25.6,24.5,24.51,114400,25.2,25.6,24.5,24.51,114400,0.0,1.0
2004-07-15,25.51,25.84,25.26,25.3,73100,25.51,25.84,25.26,25.3,73100,0.0,1.0
2004-07-16,24.51,25.36,24.5,25.26,86400,24.51,25.36,24.5,25.26,86400,0.0,1.0
2004-07-19,24.34,24.65,23.84,24.59,151300,24.34,24.65,23.84,24.59,151300,0.0,1.0
2004-07-20,24.65,24.82,24.07,24.25,89600,24.65,24.82,24.07,24.25,89600,0.0,1.0
2004-07-21,23.43,25.17,23.43,24.5,99200,23.43,25.17,23.43,24.5,99200,0.0,1.0
2004-07-22,22.49,23.95,22.2,23.6,367400,22.49,23.95,22.2,23.6,367400,0.0,1.0
2004-07-23,22.46,22.75,22.26,22.35,125400,22.46,22.75,22.26,22.35,125400,0.0,1.0
2004-07-26,21.97,22.48,21.58,22.35,105800,21.97,22.48,21.58,22.35,105800,0.0,1.0
2004-07-27,22.58,22.82,21.75,21.75,111500,22.58,22.82,21.75,21.75,111500,0.0,1.0
2004-07-28,24.2,25.89,23.78,24.75,371100,24.2,25.89,23.78,24.75,371100,0.0,1.0
2004-07-29,25.19,25.33,24.3,24.3,153500,25.19,25.33,24.3,24.3,153500,0.0,1.0
2004-07-30,24.59,25.16,24.5,25.15,60000,24.59,25.16,24.5,25.15,60000,0.0,1.0
2004-08-02,24.04,24.69,23.79,24.69,96700,24.04,24.69,23.79,24.69,96700,0.0,1.0
2004-08-03,22.19,24.04,22.18,23.97,144300,22.19,24.04,22.18,23.97,144300,0.0,1.0
2004-08-04,22.75,23.2,21.5,22.19,225000,22.75,23.2,21.5,22.19,225000,0.0,1.0
2004-08-05,21.63,22.88,21.51,22.85,90900,21.63,22.88,21.51,22.85,90900,0.0,1.0
2004-08-06,20.5,21.45,20.17,21.45,152900,20.5,21.45,20.17,21.45,152900,0.0,1.0
2004-08-09,21.21,21.45,20.42,20.75,138000,21.21,21.45,20.42,20.75,138000,0.0,1.0
2004-08-10,21.65,21.68,20.99,21.1,44900,21.65,21.68,20.99,21.1,44900,0.0,1.0
2004-08-11,20.8,21.55,20.35,21.55,71400,20.8,21.55,20.35,21.55,71400,0.0,1.0
2004-08-12,20.15,20.8,20.15,20.8,55700,20.15,20.8,20.15,20.8,55700,0.0,1.0
2004-08-13,20.25,20.32,20.05,20.09,59500,20.25,20.32,20.05,20.09,59500,0.0,1.0
2004-08-16,20.27,20.55,20.06,20.17,47100,20.27,20.55,20.06,20.17,47100,0.0,1.0
2004-08-17,21.25,22.0,20.4,20.4,162200,21.25,22.0,20.4,20.4,162200,0.0,1.0
2004-08-18,21.48,21.82,21.01,21.15,68900,21.48,21.82,21.01,21.15,68900,0.0,1.0
2004-08-19,21.09,22.04,21.08,21.55,83700,21.09,22.04,21.08,21.55,83700,0.0,1.0
2004-08-20,21.08,21.32,20.91,21.18,43700,21.08,21.32,20.91,21.18,43700,0.0,1.0
2004-08-23,20.17,21.3,20.17,21.3,89600,20.17,21.3,20.17,21.3,89600,0.0,1.0
2004-08-24,20.03,20.61,19.91,20.33,71500,20.03,20.61,19.91,20.33,71500,0.0,1.0
2004-08-25,19.87,20.1,19.81,20.08,103400,19.87,20.1,19.81,20.08,103400,0.0,1.0
2004-08-26,20.0,20.19,19.89,20.05,96000,20.0,20.19,19.89,20.05,96000,0.0,1.0
2004-08-27,19.9,20.07,19.82,19.95,115200,19.9,20.07,19.82,19.95,115200,0.0,1.0
2004-08-30,19.54,19.83,19.35,19.75,87400,19.54,19.83,19.35,19.75,87400,0.0,1.0
2004-08-31,19.6,19.72,19.4,19.6,96500,19.6,19.72,19.4,19.6,96500,0.0,1.0
2004-09-01,19.4,19.75,19.36,19.5,243000,19.4,19.75,19.36,19.5,243000,0.0,1.0
2004-09-02,19.5,19.75,18.88,19.23,302700,19.5,19.75,18.88,19.23,302700,0.0,1.0
2004-09-03,19.16,19.64,19.15,19.64,44600,19.16,19.64,19.15,19.64,44600,0.0,1.0
2004-09-07,20.3,20.3,18.05,18.05,627400,20.3,20.3,18.05,18.05,627400,0.0,1.0
2004-09-08,20.74,21.0,20.06,20.15,281800,20.74,21.0,20.06,20.15,281800,0.0,1.0
2004-09-09,20.11,20.67,19.92,20.5,171500,20.11,20.67,19.92,20.5,171500,0.0,1.0
2004-09-10,21.13,21.13,20.05,20.09,149300,21.13,21.13,20.05,20.09,149300,0.0,1.0
2004-09-13,21.62,21.62,20.95,20.95,204100,21.62,21.62,20.95,20.95,204100,0.0,1.0
2004-09-14,21.43,21.68,21.0,21.68,149500,21.43,21.68,21.0,21.68,149500,0.0,1.0
2004-09-15,21.35,21.54,21.21,21.43,119000,21.35,21.54,21.21,21.43,119000,0.0,1.0
2004-09-16,22.02,22.16,21.35,21.35,335300,22.02,22.16,21.35,21.35,335300,0.0,1.0
2004-09-17,22.21,22.25,21.91,22.1,208700,22.21,22.25,21.91,22.1,208700,0.0,1.0
2004-09-20,22.38,22.5,22.08,22.1,203200,22.38,22.5,22.08,22.1,203200,0.0,1.0
2004-09-21,22.13,22.54,21.95,22.38,215300,22.13,22.54,21.95,22.38,215300,0.0,1.0
2004-09-22,21.79,21.95,21.44,21.95,103900,21.79,21.95,21.44,21.95,103900,0.0,1.0
2004-09-23,22.08,22.08,21.64,21.7,178200,22.08,22.08,21.64,21.7,178200,0.0,1.0
2004-09-24,22.08,22.2,21.89,22.0,137500,22.08,22.2,21.89,22.0,137500,0.0,1.0
2004-09-27,21.9,22.0,21.59,22.0,50200,21.9,22.0,21.59,22.0,50200,0.0,1.0
2004-09-28,22.3,22.3,21.9,21.98,128500,22.3,22.3,21.9,21.98,128500,0.0,1.0
2004-09-29,22.79,22.79,22.33,22.33,73400,22.79,22.79,22.33,22.33,73400,0.0,1.0
2004-09-30,22.52,22.79,22.4,22.79,161200,22.52,22.79,22.4,22.79,161200,0.0,1.0
2004-10-01,23.77,23.8,22.6,22.6,154500,23.77,23.8,22.6,22.6,154500,0.0,1.0
2004-10-04,23.67,24.23,23.57,23.72,160900,23.67,24.23,23.57,23.72,160900,0.0,1.0
2004-10-05,23.64,23.8,23.47,23.8,44000,23.64,23.8,23.47,23.8,44000,0.0,1.0
2004-10-06,23.4,23.6,23.28,23.6,152400,23.4,23.6,23.28,23.6,152400,0.0,1.0
2004-10-07,23.31,23.43,22.94,23.3,349000,23.31,23.43,22.94,23.3,349000,0.0,1.0
2004-10-08,23.31,23.67,23.23,23.25,70300,23.31,23.67,23.23,23.25,70300,0.0,1.0
2004-10-11,23.05,23.36,22.9,23.32,106700,23.05,23.36,22.9,23.32,106700,0.0,1.0
2004-10-12,22.88,23.0,22.8,22.95,36500,22.88,23.0,22.8,22.95,36500,0.0,1.0
2004-10-13,22.51,23.0,22.51,22.98,74600,22.51,23.0,22.51,22.98,74600,0.0,1.0
2004-10-14,22.46,22.68,22.0,22.55,212400,22.46,22.68,22.0,22.55,212400,0.0,1.0
2004-10-15,22.68,22.92,22.47,22.47,41600,22.68,22.92,22.47,22.47,41600,0.0,1.0
2004-10-18,22.52,22.81,22.5,22.6,72100,22.52,22.81,22.5,22.6,72100,0.0,1.0
2004-10-19,22.59,23.0,22.5,22.5,46600,22.59,23.0,22.5,22.5,46600,0.0,1.0
2004-10-20,22.44,22.65,22.4,22.54,40400,22.44,22.65,22.4,22.54,40400,0.0,1.0
2004-10-21,22.19,22.65,22.07,22.44,82400,22.19,22.65,22.07,22.44,82400,0.0,1.0
2004-10-22,21.71,22.13,21.62,21.8,156800,21.71,22.13,21.62,21.8,156800,0.0,1.0
2004-10-25,21.75,21.97,21.5,21.65,81500,21.75,21.97,21.5,21.65,81500,0.0,1.0
2004-10-26,25.21,26.5,22.6,22.6,467800,25.21,26.5,22.6,22.6,467800,0.0,1.0
2004-10-27,25.15,26.35,25.06,25.1,293900,25.15,26.35,25.06,25.1,293900,0.0,1.0
2004-10-28,25.19,25.37,25.01,25.15,126400,25.19,25.37,25.01,25.15,126400,0.0,1.0
2004-10-29,25.2,25.71,25.05,25.25,76600,25.2,25.71,25.05,25.25,76600,0.0,1.0
2004-11-01,25.0,25.6,24.89,25.22,117700,25.0,25.6,24.89,25.22,117700,0.0,1.0
2004-11-02,24.61,25.16,24.46,25.0,90200,24.61,25.16,24.46,25.0,90200,0.0,1.0
2004-11-03,25.85,26.33,25.61,25.75,337600,25.85,26.33,25.61,25.75,337600,0.0,1.0
2004-11-04,26.39,26.4,25.67,25.72,135400,26.39,26.4,25.67,25.72,135400,0.0,1.0
2004-11-05,27.09,27.5,26.39,26.39,107900,27.09,27.5,26.39,26.39,107900,0.0,1.0
2004-11-08,27.36,27.54,26.94,27.0,111800,27.36,27.54,26.94,27.0,111800,0.0,1.0
2004-11-09,27.76,27.95,27.2,27.36,102000,27.76,27.95,27.2,27.36,102000,0.0,1.0
2004-11-10,27.98,28.0,27.35,27.6,83900,27.98,28.0,27.35,27.6,83900,0.0,1.0
2004-11-11,28.2,28.75,27.73,27.88,273500,28.2,28.75,27.73,27.88,273500,0.0,1.0
2004-11-12,28.01,28.3,27.84,28.2,74400,28.01,28.3,27.84,28.2,74400,0.0,1.0
2004-11-15,28.22,28.24,27.71,27.95,85700,28.22,28.24,27.71,27.95,85700,0.0,1.0
2004-11-16,28.29,28.39,28.0,28.35,66700,28.29,28.39,28.0,28.35,66700,0.0,1.0
2004-11-17,28.49,28.67,28.2,28.4,82600,28.49,28.67,28.2,28.4,82600,0.0,1.0
2004-11-18,28.4,28.54,28.15,28.4,178400,28.4,28.54,28.15,28.4,178400,0.0,1.0
2004-11-19,28.59,28.67,28.29,28.48,90600,28.59,28.67,28.29,28.48,90600,0.0,1.0
2004-11-22,28.52,30.18,28.27,29.5,183100,28.52,30.18,28.27,29.5,183100,0.0,1.0
2004-11-23,29.0,29.0,28.38,28.5,79200,29.0,29.0,28.38,28.5,79200,0.0,1.0
2004-11-24,29.64,29.64,28.97,28.97,76400,29.64,29.64,28.97,28.97,76400,0.0,1.0
2004-11-26,29.25,29.64,29.11,29.55,22900,29.25,29.64,29.11,29.55,22900,0.0,1.0
2004-11-29,30.12,30.43,29.4,29.4,94600,30.12,30.43,29.4,29.4,94600,0.0,1.0
2004-11-30,29.4,30.13,29.1,30.13,87200,29.4,30.13,29.1,30.13,87200,0.0,1.0
2004-12-01,29.4,29.6,29.25,29.53,73200,29.4,29.6,29.25,29.53,73200,0.0,1.0
2004-12-02,29.39,29.5,29.18,29.35,52100,29.39,29.5,29.18,29.35,52100,0.0,1.0
2004-12-03,29.08,29.53,29.0,29.45,86900,29.08,29.53,29.0,29.45,86900,0.0,1.0
2004-12-06,28.47,29.08,28.45,29.08,69200,28.47,29.08,28.45,29.08,69200,0.0,1.0
2004-12-07,27.75,28.64,27.75,28.5,220200,27.75,28.64,27.75,28.5,220200,0.0,1.0
2004-12-08,28.09,28.21,27.75,27.75,63600,28.09,28.21,27.75,27.75,63600,0.0,1.0
2004-12-09,27.72,28.05,27.7,27.99,65300,27.72,28.05,27.7,27.99,65300,0.0,1.0
2004-12-10,27.96,28.0,27.61,27.65,14800,27.96,28.0,27.61,27.65,14800,0.0,1.0
2004-12-13,29.61,29.69,27.88,27.88,121400,29.61,29.69,27.88,27.88,121400,0.0,1.0
2004-12-14,29.76,29.83,29.5,29.54,117600,29.76,29.83,29.5,29.54,117600,0.0,1.0
2004-12-15,29.15,29.96,29.09,29.85,66000,29.15,29.96,29.09,29.85,66000,0.0,1.0
2004-12-16,28.75,29.58,28.75,29.15,53500,28.75,29.58,28.75,29.15,53500,0.0,1.0
2004-12-17,28.23,28.82,28.17,28.82,54700,28.23,28.82,28.17,28.82,54700,0.0,1.0
2004-12-20,28.27,28.55,28.01,28.3,26900,28.27,28.55,28.01,28.3,26900,0.0,1.0
2004-12-21,29.13,29.14,28.13,28.3,100700,29.13,29.14,28.13,28.3,100700,0.0,1.0
2004-12-22,29.4,29.4,29.01,29.05,32100,29.4,29.4,29.01,29.05,32100,0.0,1.0
2004-12-23,29.9,29.9,29.3,29.35,40800,29.9,29.9,29.3,29.35,40800,0.0,1.0
2004-12-27,29.27,29.99,29.22,29.95,41800,29.27,29.99,29.22,29.95,41800,0.0,1.0
2004-12-28,30.09,30.12,28.8,29.12,44600,30.09,30.12,28.8,29.12,44600,0.0,1.0
2004-12-29,30.45,30.55,29.85,30.19,62000,30.45,30.55,29.85,30.19,62000,0.0,1.0
2004-12-30,30.14,30.49,29.82,30.25,38500,30.14,30.49,29.82,30.25,38500,0.0,1.0
2004-12-31,29.76,30.34,29.76,30.18,24600,29.76,30.34,29.76,30.18,24600,0.0,1.0
2005-01-03,29.42,30.0,29.41,30.0,112000,29.42,30.0,29.41,30.0,112000,0.0,1.0
2005-01-04,28.9,29.99,28.75,29.9,116300,28.9,29.99,28.75,29.9,116300,0.0,1.0
2005-01-05,27.82,28.95,27.82,28.9,47800,27.82,28.95,27.82,28.9,47800,0.0,1.0
2005-01-06,28.45,28.6,27.86,27.86,72200,28.45,28.6,27.86,27.86,72200,0.0,1.0
2005-01-07,28.48,28.85,28.3,28.65,93500,28.48,28.85,28.3,28.65,93500,0.0,1.0
2005-01-10,28.69,29.1,28.61,29.1,52800,28.69,29.1,28.61,29.1,52800,0.0,1.0
2005-01-11,28.18,28.95,28.18,28.9,46300,28.18,28.95,28.18,28.9,46300,0.0,1.0
2005-01-12,28.68,28.82,28.15,28.5,55400,28.68,28.82,28.15,28.5,55400,0.0,1.0
2005-01-13,28.62,29.0,28.3,28.8,82700,28.62,29.0,28.3,28.8,82700,0.0,1.0
2005-01-14,28.97,28.97,28.47,28.77,30100,28.97,28.97,28.47,28.77,30100,0.0,1.0
2005-01-18,28.35,28.97,28.23,28.97,147600,28.35,28.97,28.23,28.97,147600,0.0,1.0
2005-01-19,28.12,29.0,27.51,28.3,220800,28.12,29.0,27.51,28.3,220800,0.0,1.0
2005-01-20,29.9,30.5,29.14,29.8,519700,29.9,30.5,29.14,29.8,519700,0.0,1.0
2005-01-21,29.74,30.19,29.53,29.98,225000,29.74,30.19,29.53,29.98,225000,0.0,1.0
2005-01-24,29.6,30.19,29.58,29.94,81700,29.6,30.19,29.58,29.94,81700,0.0,1.0
2005-01-25,30.46,30.5,29.8,29.8,65600,30.46,30.5,29.8,29.8,65600,0.0,1.0
2005-01-26,32.34,32.37,30.6,30.6,212400,32.34,32.37,30.6,30.6,212400,0.0,1.0
2005-01-27,31.48,32.34,31.3,32.34,198100,31.48,32.34,31.3,32.34,198100,0.0,1.0
2005-01-28,31.06,31.4,30.75,31.33,85200,31.06,31.4,30.75,31.33,85200,0.0,1.0
2005-01-31,31.46,31.79,31.36,31.41,111100,31.46,31.79,31.36,31.41,111100,0.0,1.0
2005-02-01,31.64,31.75,31.08,31.25,114400,31.64,31.75,31.08,31.25,114400,0.0,1.0
2005-02-02,31.9,31.97,31.47,31.7,110100,31.9,31.97,31.47,31.7,110100,0.0,1.0
2005-02-03,31.79,32.07,31.49,31.99,113200,31.79,32.07,31.49,31.99,113200,0.0,1.0
2005-02-04,31.95,32.05,31.42,31.9,56000,31.95,32.05,31.42,31.9,56000,0.0,1.0
2005-02-07,31.77,33.28,31.0,31.8,145000,31.77,33.28,31.0,31.8,145000,0.0,1.0
2005-02-08,30.79,31.67,30.52,31.63,130100,30.79,31.67,30.52,31.63,130100,0.0,1.0
2005-02-09,29.88,30.89,29.8,30.25,105700,29.88,30.89,29.8,30.25,105700,0.0,1.0
2005-02-10,30.74,30.98,30.34,30.98,95600,30.74,30.98,30.34,30.98,95600,0.0,1.0
2005-02-11,30.98,30.98,30.17,30.59,118900,30.98,30.98,30.17,30.59,118900,0.0,1.0
2005-02-14,31.17,31.48,30.41,31.0,114400,31.17,31.48,30.41,31.0,114400,0.0,1.0
2005-02-15,31.4,31.5,30.64,31.17,129300,31.4,31.5,30.64,31.17,129300,0.0,1.0
2005-02-16,32.96,32.98,31.13,31.4,273000,32.96,32.98,31.13,31.4,273000,0.0,1.0
2005-02-17,33.8,34.95,33.46,33.75,1414800,33.8,34.95,33.46,33.75,1414800,0.0,1.0
2005-02-18,34.26,34.29,33.73,33.8,254400,34.26,34.29,33.73,33.8,254400,0.0,1.0
2005-02-22,33.64,34.26,33.1,34.26,471300,33.64,34.26,33.1,34.26,471300,0.0,1.0
2005-02-23,34.1,34.23,33.64,33.64,254100,34.1,34.23,33.64,33.64,254100,0.0,1.0
2005-02-24,34.0,34.15,33.9,34.0,217500,34.0,34.15,33.9,34.0,217500,0.0,1.0
2005-02-25,34.33,34.54,33.88,33.99,95500,34.33,34.54,33.88,33.99,95500,0.0,1.0
2005-02-28,34.26,34.43,34.14,34.4,140900,34.26,34.43,34.14,34.4,140900,0.0,1.0
2005-03-01,34.9,35.14,34.26,34.3,360800,34.9,35.14,34.26,34.3,360800,0.0,1.0
2005-03-02,34.81,35.08,34.73,34.91,186600,34.81,35.08,34.73,34.91,186600,0.0,1.0
2005-03-03,34.06,34.9,33.91,34.9,233600,34.06,34.9,33.91,34.9,233600,0.0,1.0
2005-03-04,34.22,34.68,34.09,34.31,82200,34.22,34.68,34.09,34.31,82200,0.0,1.0
2005-03-07,33.85,34.72,33.83,34.65,116200,33.85,34.72,33.83,34.65,116200,0.0,1.0
2005-03-08,33.4,34.09,33.11,33.88,243000,33.4,34.09,33.11,33.88,243000,0.0,1.0
2005-03-09,32.87,33.25,32.42,33.25,242300,32.87,33.25,32.42,33.25,242300,0.0,1.0
2005-03-10,32.74,33.27,32.7,33.0,266600,32.74,33.27,32.7,33.0,266600,0.0,1.0
2005-03-11,32.36,33.0,32.07,32.84,187800,32.36,33.0,32.07,32.84,187800,0.0,1.0
2005-03-14,32.85,32.91,32.31,32.46,173200,32.85,32.91,32.31,32.46,173200,0.0,1.0
2005-03-15,33.43,33.43,32.97,32.97,261300,33.43,33.43,32.97,32.97,261300,0.0,1.0
2005-03-16,33.08,33.61,32.99,33.46,128500,33.08,33.61,32.99,33.46,128500,0.0,1.0
2005-03-17,32.06,33.23,32.05,33.23,149400,32.06,33.23,32.05,33.23,149400,0.0,1.0
2005-03-18,31.66,32.25,31.21,32.07,368800,31.66,32.25,31.21,32.07,368800,0.0,1.0
2005-03-21,30.51,31.6,30.3,31.6,337100,30.51,31.6,30.3,31.6,337100,0.0,1.0
2005-03-22,29.99,30.5424,29.9,30.41,122900,29.99,30.5424,29.9,30.41,122900,0.0,1.0
2005-03-23,30.36,30.36,29.86,30.0,198100,30.36,30.36,29.86,30.0,198100,0.0,1.0
2005-03-24,31.21,31.25,30.41,30.41,133300,31.21,31.25,30.41,30.41,133300,0.0,1.0
2005-03-28,31.57,31.85,31.16,31.3,166900,31.57,31.85,31.16,31.3,166900,0.0,1.0
2005-03-29,30.6,31.33,30.59,31.2,186100,30.6,31.33,30.59,31.2,186100,0.0,1.0
2005-03-30,30.74,30.9,30.04,30.63,98600,30.74,30.9,30.04,30.63,98600,0.0,1.0
2005-03-31,31.18,31.46,30.64,30.82,117400,31.18,31.46,30.64,30.82,117400,0.0,1.0
2005-04-01,30.8,31.33,30.01,31.28,158900,30.8,31.33,30.01,31.28,158900,0.0,1.0
2005-04-04,30.71,30.95,30.24,30.55,97300,30.71,30.95,30.24,30.55,97300,0.0,1.0
2005-04-05,30.05,30.47,29.77,30.47,226000,30.05,30.47,29.77,30.47,226000,0.0,1.0
2005-04-06,31.36,31.49,30.1,30.25,149000,31.36,31.49,30.1,30.25,149000,0.0,1.0
2005-04-07,31.06,31.38,30.62,31.36,102700,31.06,31.38,30.62,31.36,102700,0.0,1.0
2005-04-08,30.5,31.05,29.85,31.05,183300,30.5,31.05,29.85,31.05,183300,0.0,1.0
2005-04-11,31.09,31.73,30.12,30.59,213000,31.09,31.73,30.12,30.59,213000,0.0,1.0
2005-04-12,30.32,31.08,30.08,31.08,182100,30.32,31.08,30.08,31.08,182100,0.0,1.0
2005-04-13,29.66,30.56,29.06,30.35,343500,29.66,30.56,29.06,30.35,343500,0.0,1.0
2005-04-14,28.65,29.5,27.93,29.4,695600,28.65,29.5,27.93,29.4,695600,0.0,1.0
2005-04-15,27.84,28.91,27.36,28.65,370400,27.84,28.91,27.36,28.65,370400,0.0,1.0
2005-04-18,27.93,28.4,27.55,27.95,279500,27.93,28.4,27.55,27.95,279500,0.0,1.0
2005-04-19,29.32,29.34,27.93,27.93,202600,29.32,29.34,27.93,27.93,202600,0.0,1.0
2005-04-20,29.41,29.78,29.22,29.43,347900,29.41,29.78,29.22,29.43,347900,0.0,1.0
2005-04-21,30.25,30.28,29.09,29.41,231700,30.25,30.28,29.09,29.41,231700,0.0,1.0
2005-04-22,28.92,30.27,28.27,30.26,381500,28.92,30.27,28.27,30.26,381500,0.0,1.0
2005-04-25,29.38,29.44,28.83,29.02,264000,29.38,29.44,28.83,29.02,264000,0.0,1.0
2005-04-26,28.76,29.96,28.56,29.41,313200,28.76,29.96,28.56,29.41,313200,0.0,1.0
2005-04-27,28.2,28.98,27.9,28.87,384700,28.2,28.98,27.9,28.87,384700,0.0,1.0
2005-04-28,27.49,27.91,27.16,27.7,460000,27.49,27.91,27.16,27.7,460000,0.0,1.0
2005-04-29,27.05,27.49,26.26,27.49,383300,27.05,27.49,26.26,27.49,383300,0.0,1.0
2005-05-02,26.23,27.35,25.72,26.25,443000,26.23,27.35,25.72,26.25,443000,0.0,1.0
2005-05-03,26.55,27.0,26.09,26.28,283000,26.55,27.0,26.09,26.28,283000,0.0,1.0
2005-05-04,26.59,26.75,26.05,26.65,249100,26.59,26.75,26.05,26.65,249100,0.0,1.0
2005-05-05,27.14,27.14,26.44,26.56,173000,27.14,27.14,26.44,26.56,173000,0.0,1.0
2005-05-06,27.11,27.4,26.76,27.2,129500,27.11,27.4,26.76,27.2,129500,0.0,1.0
2005-05-09,26.64,26.86,26.05,26.86,76000,26.64,26.86,26.05,26.86,76000,0.0,1.0
2005-05-10,26.28,26.64,26.12,26.58,137900,26.28,26.64,26.12,26.58,137900,0.0,1.0
2005-05-11,26.48,26.51,25.95,26.2,203900,26.48,26.51,25.95,26.2,203900,0.0,1.0
2005-05-12,25.66,26.51,25.38,26.48,162800,25.66,26.51,25.38,26.48,162800,0.0,1.0
2005-05-13,24.2,25.72,24.05,25.62,296000,24.2,25.72,24.05,25.62,296000,0.0,1.0
2005-05-16,24.55,24.6,23.95,24.25,186500,24.55,24.6,23.95,24.25,186500,0.0,1.0
2005-05-17,24.98,25.1,24.46,24.65,147400,24.98,25.1,24.46,24.65,147400,0.0,1.0
2005-05-18,26.41,26.45,24.89,25.1,239900,26.41,26.45,24.89,25.1,239900,0.0,1.0
2005-05-19,26.75,27.02,26.3,26.43,186700,26.75,27.02,26.3,26.43,186700,0.0,1.0
2005-05-20,26.66,26.71,26.25,26.71,114900,26.66,26.71,26.25,26.71,114900,0.0,1.0
2005-05-23,26.44,26.95,26.05,26.65,220400,26.44,26.95,26.05,26.65,220400,0.0,1.0
2005-05-24,26.64,26.93,26.25,26.55,102600,26.64,26.93,26.25,26.55,102600,0.0,1.0
2005-05-25,26.32,26.64,26.18,26.64,135700,26.32,26.64,26.18,26.64,135700,0.0,1.0
2005-05-26,26.72,26.97,26.29,26.42,125900,26.72,26.97,26.29,26.42,125900,0.0,1.0
2005-05-27,27.66,27.8,26.6,26.62,144700,27.66,27.8,26.6,26.62,144700,0.0,1.0
2005-05-31,27.52,27.66,26.75,27.66,228500,27.52,27.66,26.75,27.66,228500,0.0,1.0
2005-06-01,29.12,29.61,27.52,27.52,429300,29.12,29.61,27.52,27.52,429300,0.0,1.0
2005-06-02,29.15,29.15,28.84,29.12,219300,29.15,29.15,28.84,29.12,219300,0.0,1.0
2005-06-03,28.52,29.25,28.51,29.11,143400,28.52,29.25,28.51,29.11,143400,0.0,1.0
2005-06-06,28.55,28.68,28.25,28.5,102400,28.55,28.68,28.25,28.5,102400,0.0,1.0
2005-06-07,29.4,29.74,28.62,28.62,142300,29.4,29.74,28.62,28.62,142300,0.0,1.0
2005-06-08,28.53,29.4,28.47,29.4,114300,28.53,29.4,28.47,29.4,114300,0.0,1.0
2005-06-09,28.85,28.88,28.34,28.6,106500,28.85,28.88,28.34,28.6,106500,0.0,1.0
2005-06-10,28.64,28.99,27.96,28.92,110200,28.64,28.99,27.96,28.92,110200,0.0,1.0
2005-06-13,28.39,28.69,28.07,28.65,144000,28.39,28.69,28.07,28.65,144000,0.0,1.0
2005-06-14,29.46,29.59,28.55,28.55,184900,29.46,29.59,28.55,28.55,184900,0.0,1.0
2005-06-15,29.53,29.75,29.05,29.5,130100,29.53,29.75,29.05,29.5,130100,0.0,1.0
2005-06-16,28.89,29.73,28.89,29.65,157700,28.89,29.73,28.89,29.65,157700,0.0,1.0
2005-06-17,28.99,29.39,28.74,29.14,144700,28.99,29.39,28.74,29.14,144700,0.0,1.0
2005-06-20,28.64,28.9,28.63,28.9,91800,28.64,28.9,28.63,28.9,91800,0.0,1.0
2005-06-21,28.85,29.01,28.57,28.57,75500,28.85,29.01,28.57,28.57,75500,0.0,1.0
2005-06-22,28.77,29.25,28.56,28.95,53500,28.77,29.25,28.56,28.95,53500,0.0,1.0
2005-06-23,30.76,31.67,29.01,29.01,491800,30.76,31.67,29.01,29.01,491800,0.0,1.0
2005-06-24,30.73,30.77,30.0,30.56,205500,30.73,30.77,30.0,30.56,205500,0.0,1.0
2005-06-27,30.24,30.6,29.98,30.6,114400,30.24,30.6,29.98,30.6,114400,0.0,1.0
2005-06-28,30.7,30.97,30.2,30.2,76200,30.7,30.97,30.2,30.2,76200,0.0,1.0
2005-06-29,31.0,31.19,30.18,30.55,80000,31.0,31.19,30.18,30.55,80000,0.0,1.0
2005-06-30,31.25,31.77,30.92,31.3,104400,31.25,31.77,30.92,31.3,104400,0.0,1.0
2005-07-01,31.25,31.4,30.78,31.15,117900,31.25,31.4,30.78,31.15,117900,0.0,1.0
2005-07-05,31.25,31.3,30.99,31.2,71500,31.25,31.3,30.99,31.2,71500,0.0,1.0
2005-07-06,29.85,31.16,29.56,31.15,261000,29.85,31.16,29.56,31.15,261000,0.0,1.0
2005-07-07,30.0,30.09,29.6,29.6,192200,30.0,30.09,29.6,29.6,192200,0.0,1.0
2005-07-08,30.2,30.47,29.95,30.0,128100,30.2,30.47,29.95,30.0,128100,0.0,1.0
2005-07-11,30.91,31.15,30.31,30.35,196700,30.91,31.15,30.31,30.35,196700,0.0,1.0
2005-07-12,30.55,30.92,30.24,30.91,140200,30.55,30.92,30.24,30.91,140200,0.0,1.0
2005-07-13,30.06,30.6,29.75,30.45,209600,30.06,30.6,29.75,30.45,209600,0.0,1.0
2005-07-14,29.73,30.21,29.6,29.92,94800,29.73,30.21,29.6,29.92,94800,0.0,1.0
2005-07-15,29.4,29.48,29.26,29.46,202500,29.4,29.48,29.26,29.46,202500,0.0,1.0
2005-07-18,29.23,30.23,29.19,29.44,220500,29.23,30.23,29.19,29.44,220500,0.0,1.0
2005-07-19,29.62,29.95,29.35,29.35,264200,29.62,29.95,29.35,29.35,264200,0.0,1.0
2005-07-20,30.6,30.65,29.51,29.52,164800,30.6,30.65,29.51,29.52,164800,0.0,1.0
2005-07-21,34.7,35.35,32.95,33.0,1114200,34.7,35.35,32.95,33.0,1114200,0.0,1.0
2005-07-22,35.14,35.88,34.7,34.7,454300,35.14,35.88,34.7,34.7,454300,0.0,1.0
2005-07-25,33.6,35.05,33.44,34.93,170900,33.6,35.05,33.44,34.93,170900,0.0,1.0
2005-07-26,33.31,33.85,33.18,33.59,190100,33.31,33.85,33.18,33.59,190100,0.0,1.0
2005-07-27,33.32,33.49,33.18,33.43,175800,33.32,33.49,33.18,33.43,175800,0.0,1.0
2005-07-28,33.27,33.65,32.8,33.44,237000,33.27,33.65,32.8,33.44,237000,0.0,1.0
2005-07-29,33.26,33.61,33.25,33.35,87700,33.26,33.61,33.25,33.35,87700,0.0,1.0
2005-08-01,33.09,33.26,32.82,33.26,89200,33.09,33.26,32.82,33.26,89200,0.0,1.0
2005-08-02,33.41,33.55,32.97,33.15,120400,33.41,33.55,32.97,33.15,120400,0.0,1.0
2005-08-03,33.3,33.4,33.04,33.4,70300,33.3,33.4,33.04,33.4,70300,0.0,1.0
2005-08-04,32.45,33.16,32.29,33.15,123200,32.45,33.16,32.29,33.15,123200,0.0,1.0
2005-08-05,31.4,32.49,31.3,32.45,107000,31.4,32.49,31.3,32.45,107000,0.0,1.0
2005-08-08,31.8,32.28,31.65,31.65,91000,31.8,32.28,31.65,31.65,91000,0.0,1.0
2005-08-09,30.99,31.85,30.76,31.8,203200,30.99,31.85,30.76,31.8,203200,0.0,1.0
2005-08-10,31.05,31.2,30.81,31.05,139400,31.05,31.2,30.81,31.05,139400,0.0,1.0
2005-08-11,31.05,31.2,30.77,31.15,225800,31.05,31.2,30.77,31.15,225800,0.0,1.0
2005-08-12,31.11,31.11,30.63,31.0,46500,31.11,31.11,30.63,31.0,46500,0.0,1.0
2005-08-15,31.05,31.24,30.83,31.05,117900,31.05,31.24,30.83,31.05,117900,0.0,1.0
2005-08-16,29.87,30.99,29.87,30.99,77400,29.87,30.99,29.87,30.99,77400,0.0,1.0
2005-08-17,30.39,30.54,29.76,29.97,110600,30.39,30.54,29.76,29.97,110600,0.0,1.0
2005-08-18,29.47,30.33,29.43,30.3,72600,29.47,30.33,29.43,30.3,72600,0.0,1.0
2005-08-19,29.5,29.88,29.3,29.45,81100,29.5,29.88,29.3,29.45,81100,0.0,1.0
2005-08-22,29.28,29.7,28.94,29.5,87800,29.28,29.7,28.94,29.5,87800,0.0,1.0
2005-08-23,28.0,29.27,27.86,29.2,198500,28.0,29.27,27.86,29.2,198500,0.0,1.0
2005-08-24,27.16,28.0,27.13,28.0,421500,27.16,28.0,27.13,28.0,421500,0.0,1.0
2005-08-25,27.67,27.95,27.25,27.25,351400,27.67,27.95,27.25,27.25,351400,0.0,1.0
2005-08-26,27.55,27.75,27.42,27.65,159600,27.55,27.75,27.42,27.65,159600,0.0,1.0
2005-08-29,27.26,27.41,26.5,27.4,473700,27.26,27.41,26.5,27.4,473700,0.0,1.0
2005-08-30,27.66,27.78,27.0,27.32,217800,27.66,27.78,27.0,27.32,217800,0.0,1.0
2005-08-31,28.41,28.46,27.18,27.37,283400,28.41,28.46,27.18,27.37,283400,0.0,1.0
2005-09-01,28.38,28.89,28.25,28.81,404800,28.38,28.89,28.25,28.81,404800,0.0,1.0
2005-09-02,28.29,28.42,28.18,28.38,217600,28.29,28.42,28.18,28.38,217600,0.0,1.0
2005-09-06,29.07,29.07,28.28,28.29,169900,29.07,29.07,28.28,28.29,169900,0.0,1.0
2005-09-07,29.7,29.83,29.3,29.39,219600,29.7,29.83,29.3,29.39,219600,0.0,1.0
2005-09-08,29.46,29.66,29.42,29.6,127200,29.46,29.66,29.42,29.6,127200,0.0,1.0
2005-09-09,28.68,29.36,28.6,29.31,223900,28.68,29.36,28.6,29.31,223900,0.0,1.0
2005-09-12,28.85,28.96,28.4,28.58,172300,28.85,28.96,28.4,28.58,172300,0.0,1.0
2005-09-13,27.94,28.43,27.4,28.4,572000,27.94,28.43,27.4,28.4,572000,0.0,1.0
2005-09-14,27.28,27.98,27.2,27.94,169900,27.28,27.98,27.2,27.94,169900,0.0,1.0
2005-09-15,26.69,27.28,26.52,27.28,201800,26.69,27.28,26.52,27.28,201800,0.0,1.0
2005-09-16,27.05,27.14,26.41,26.89,289600,27.05,27.14,26.41,26.89,289600,0.0,1.0
2005-09-19,26.69,27.45,26.67,26.85,204400,26.69,27.45,26.67,26.85,204400,0.0,1.0
2005-09-20,22.79,26.64,22.5,26.63,822200,22.79,26.64,22.5,26.63,822200,0.0,1.0
2005-09-21,22.58,22.91,21.5,22.84,1270200,22.58,22.91,21.5,22.84,1270200,0.0,1.0
2005-09-22,24.23,24.5,22.61,22.75,788300,24.23,24.5,22.61,22.75,788300,0.0,1.0
2005-09-23,25.11,25.91,23.9,24.23,492300,25.11,25.91,23.9,24.23,492300,0.0,1.0
2005-09-26,25.08,25.95,24.95,25.48,268600,25.08,25.95,24.95,25.48,268600,0.0,1.0
2005-09-27,24.86,25.25,24.5,25.2,215200,24.86,25.25,24.5,25.2,215200,0.0,1.0
2005-09-28,25.13,25.3,24.92,24.96,342700,25.13,25.3,24.92,24.96,342700,0.0,1.0
2005-09-29,25.42,25.49,24.66,25.12,162200,25.42,25.49,24.66,25.12,162200,0.0,1.0
2005-09-30,25.49,25.77,25.0,25.55,268100,25.49,25.77,25.0,25.55,268100,0.0,1.0
2005-10-03,25.6,26.05,25.51,25.79,351000,25.6,26.05,25.51,25.79,351000,0.0,1.0
2005-10-04,25.69,25.76,25.11,25.6,256700,25.69,25.76,25.11,25.6,256700,0.0,1.0
2005-10-05,24.8,25.9,24.8,25.55,367100,24.8,25.9,24.8,25.55,367100,0.0,1.0
2005-10-06,24.65,24.94,24.29,24.63,327400,24.65,24.94,24.29,24.63,327400,0.0,1.0
2005-10-07,24.73,24.94,24.26,24.8,168000,24.73,24.94,24.26,24.8,168000,0.0,1.0
2005-10-10,24.0,24.9,23.65,24.8,199600,24.0,24.9,23.65,24.8,199600,0.0,1.0
2005-10-11,23.83,24.28,23.79,24.1,218500,23.83,24.28,23.79,24.1,218500,0.0,1.0
2005-10-12,23.68,23.84,23.34,23.8,228600,23.68,23.84,23.34,23.8,228600,0.0,1.0
2005-10-13,23.08,23.67,22.84,23.6,186900,23.08,23.67,22.84,23.6,186900,0.0,1.0
2005-10-14,23.49,23.65,22.61,23.15,176900,23.49,23.65,22.61,23.15,176900,0.0,1.0
2005-10-17,23.23,23.76,23.0,23.6,133200,23.23,23.76,23.0,23.6,133200,0.0,1.0
2005-10-18,22.95,23.46,22.68,23.35,88400,22.95,23.46,22.68,23.35,88400,0.0,1.0
2005-10-19,22.8,22.88,22.36,22.85,344800,22.8,22.88,22.36,22.85,344800,0.0,1.0
2005-10-20,23.1,23.22,22.5,22.6,150000,23.1,23.22,22.5,22.6,150000,0.0,1.0
2005-10-21,22.85,23.54,22.79,23.11,181900,22.85,23.54,22.79,23.11,181900,0.0,1.0
2005-10-24,23.89,23.96,22.715,22.8,239900,23.89,23.96,22.715,22.8,239900,0.0,1.0
2005-10-25,23.19,23.98,22.86,23.98,305800,23.19,23.98,22.86,23.98,305800,0.0,1.0
2005-10-26,23.76,24.93,23.4701,24.8,632100,23.76,24.93,23.4701,24.8,632100,0.0,1.0
2005-10-27,23.44,23.9,23.13,23.65,293200,23.44,23.9,23.13,23.65,293200,0.0,1.0
2005-10-28,24.4,25.19,24.3,24.69,726000,24.4,25.19,24.3,24.69,726000,0.0,1.0
2005-10-31,24.7,24.87,24.2,24.85,427900,24.7,24.87,24.2,24.85,427900,0.0,1.0
2005-11-01,24.76,25.36,24.0,24.7,2265900,24.76,25.36,24.0,24.7,2265900,0.0,1.0
2005-11-02,27.47,27.82,25.45,25.55,908900,27.47,27.82,25.45,25.55,908900,0.0,1.0
2005-11-03,27.98,29.58,27.52,28.17,721000,27.98,29.58,27.52,28.17,721000,0.0,1.0
2005-11-04,27.58,28.03,27.0,27.98,273000,27.58,28.03,27.0,27.98,273000,0.0,1.0
2005-11-07,28.5,28.6,27.98,28.45,310700,28.5,28.6,27.98,28.45,310700,0.0,1.0
2005-11-08,27.79,28.48,27.75,28.35,171900,27.79,28.48,27.75,28.35,171900,0.0,1.0
2005-11-09,27.72,28.33,27.71,27.9,198000,27.72,28.33,27.71,27.9,198000,0.0,1.0
2005-11-10,28.13,28.24,27.15,27.71,120000,28.13,28.24,27.15,27.71,120000,0.0,1.0
2005-11-11,28.02,28.3482,27.82,28.2,113200,28.02,28.3482,27.82,28.2,113200,0.0,1.0
2005-11-14,27.69,27.95,27.48,27.95,87600,27.69,27.95,27.48,27.95,87600,0.0,1.0
2005-11-15,26.88,27.97,26.88,27.8,120600,26.88,27.97,26.88,27.8,120600,0.0,1.0
2005-11-16,26.96,27.15,26.33,26.89,126900,26.96,27.15,26.33,26.89,126900,0.0,1.0
2005-11-17,27.21,27.37,26.55,27.05,132100,27.21,27.37,26.55,27.05,132100,0.0,1.0
2005-11-18,27.73,27.79,27.13,27.4,85100,27.73,27.79,27.13,27.4,85100,0.0,1.0
2005-11-21,27.75,27.89,27.13,27.88,150300,27.75,27.89,27.13,27.88,150300,0.0,1.0
2005-11-22,27.78,28.02,27.61,27.9,88300,27.78,28.02,27.61,27.9,88300,0.0,1.0
2005-11-23,27.31,27.96,27.3,27.78,165300,27.31,27.96,27.3,27.78,165300,0.0,1.0
2005-11-25,27.07,27.31,27.0,27.31,79900,27.07,27.31,27.0,27.31,79900,0.0,1.0
2005-11-28,26.58,27.4,26.49,27.27,267400,26.58,27.4,26.49,27.27,267400,0.0,1.0
2005-11-29,26.39,26.82,26.1,26.65,123500,26.39,26.82,26.1,26.65,123500,0.0,1.0
2005-11-30,26.26,26.54,26.15,26.28,205400,26.26,26.54,26.15,26.28,205400,0.0,1.0
2005-12-01,26.65,27.03,26.26,26.75,461800,26.65,27.03,26.26,26.75,461800,0.0,1.0
2005-12-02,27.37,27.4,26.52,26.6,565600,27.37,27.4,26.52,26.6,565600,0.0,1.0
2005-12-05,27.01,27.41,26.87,27.2,79900,27.01,27.41,26.87,27.2,79900,0.0,1.0
2005-12-06,27.87,28.03,26.96,27.0,149000,27.87,28.03,26.96,27.0,149000,0.0,1.0
2005-12-07,27.55,27.89,27.38,27.89,152700,27.55,27.89,27.38,27.89,152700,0.0,1.0
2005-12-08,28.14,28.47,27.18,27.55,186900,28.14,28.47,27.18,27.55,186900,0.0,1.0
2005-12-09,28.45,28.65,27.71,28.14,102800,28.45,28.65,27.71,28.14,102800,0.0,1.0
2005-12-12,28.73,28.8,28.27,28.45,119000,28.73,28.8,28.27,28.45,119000,0.0,1.0
2005-12-13,30.0,30.17,29.0,29.0,322800,30.0,30.17,29.0,29.0,322800,0.0,1.0
2005-12-14,30.92,30.92,29.9,30.12,272600,30.92,30.92,29.9,30.12,272600,0.0,1.0
2005-12-15,29.72,30.55,29.63,30.55,124700,29.72,30.55,29.63,30.55,124700,0.0,1.0
2005-12-16,29.5,29.83,29.4,29.72,249800,29.5,29.83,29.4,29.72,249800,0.0,1.0
2005-12-19,29.37,29.66,29.23,29.45,220800,29.37,29.66,29.23,29.45,220800,0.0,1.0
2005-12-20,29.45,29.55,29.02,29.42,96100,29.45,29.55,29.02,29.42,96100,0.0,1.0
2005-12-21,29.68,29.9,29.39,29.46,69200,29.68,29.9,29.39,29.46,69200,0.0,1.0
2005-12-22,29.95,30.15,29.55,29.61,75300,29.95,30.15,29.55,29.61,75300,0.0,1.0
2005-12-23,30.19,30.28,29.9,29.96,60700,30.19,30.28,29.9,29.96,60700,0.0,1.0
2005-12-27,29.58,30.1,29.51,30.09,148400,29.58,30.1,29.51,30.09,148400,0.0,1.0
2005-12-28,30.0,30.21,29.5,29.58,73200,30.0,30.21,29.5,29.58,73200,0.0,1.0
2005-12-29,30.34,30.53,29.79,29.88,54100,30.34,30.53,29.79,29.88,54100,0.0,1.0
2005-12-30,31.57,32.45,30.43,30.46,315500,31.57,32.45,30.43,30.46,315500,0.0,1.0
2006-01-03,31.57,31.85,30.1801,31.57,400000,31.57,31.85,30.1801,31.57,400000,0.0,1.0
2006-01-04,30.63,31.53,30.62,31.47,291900,30.63,31.53,30.62,31.47,291900,0.0,1.0
2006-01-05,30.48,31.09,30.17,30.64,153500,30.48,31.09,30.17,30.64,153500,0.0,1.0
2006-01-06,31.27,31.27,30.34,30.73,127500,31.27,31.27,30.34,30.73,127500,0.0,1.0
2006-01-09,31.46,31.91,30.97,31.02,97900,31.46,31.91,30.97,31.02,97900,0.0,1.0
2006-01-10,31.96,32.12,31.21,31.4,151200,31.96,32.12,31.21,31.4,151200,0.0,1.0
2006-01-11,31.88,32.05,31.48,31.96,242600,31.88,32.05,31.48,31.96,242600,0.0,1.0
2006-01-12,32.48,32.61,31.7,32.03,131000,32.48,32.61,31.7,32.03,131000,0.0,1.0
2006-01-13,32.46,32.8,32.26,32.31,75400,32.46,32.8,32.26,32.31,75400,0.0,1.0
2006-01-17,32.04,32.4,31.71,32.4,263700,32.04,32.4,31.71,32.4,263700,0.0,1.0
2006-01-18,32.3468,33.11,31.8,31.8,245900,32.3468,33.11,31.8,31.8,245900,0.0,1.0
2006-01-19,33.0,33.45,32.82,32.84,214200,33.0,33.45,32.82,32.84,214200,0.0,1.0
2006-01-20,32.41,33.1,32.18,33.1,164600,32.41,33.1,32.18,33.1,164600,0.0,1.0
2006-01-23,32.65,33.04,32.38,32.42,209000,32.65,33.04,32.38,32.42,209000,0.0,1.0
2006-01-24,32.0,32.84,31.86,32.8,278500,32.0,32.84,31.86,32.8,278500,0.0,1.0
2006-01-25,31.97,32.18,31.69,32.0,222700,31.97,32.18,31.69,32.0,222700,0.0,1.0
2006-01-26,30.45,31.16,27.22,31.16,1760500,30.45,31.16,27.22,31.16,1760500,0.0,1.0
2006-01-27,31.95,32.09,30.05,30.7,567800,31.95,32.09,30.05,30.7,567800,0.0,1.0
2006-01-30,31.75,32.0,31.51,31.6,227400,31.75,32.0,31.51,31.6,227400,0.0,1.0
2006-01-31,31.47,31.77,31.17,31.72,287200,31.47,31.77,31.17,31.72,287200,0.0,1.0
2006-02-01,31.25,31.58,31.17,31.47,279900,31.25,31.58,31.17,31.47,279900,0.0,1.0
2006-02-02,30.73,31.25,30.51,31.25,379200,30.73,31.25,30.51,31.25,379200,0.0,1.0
2006-02-03,30.64,31.02,30.5,30.65,166200,30.64,31.02,30.5,30.65,166200,0.0,1.0
2006-02-06,30.53,30.95,30.35,30.64,180700,30.53,30.95,30.35,30.64,180700,0.0,1.0
2006-02-07,30.6,30.96,30.34,30.73,161600,30.6,30.96,30.34,30.73,161600,0.0,1.0
2006-02-08,30.55,30.67,30.34,30.55,233300,30.55,30.67,30.34,30.55,233300,0.0,1.0
2006-02-09,31.17,31.98,30.44,30.52,251900,31.17,31.98,30.44,30.52,251900,0.0,1.0
2006-02-10,30.38,30.84,30.05,30.55,417000,30.38,30.84,30.05,30.55,417000,0.0,1.0
2006-02-13,30.0,30.4,29.92,30.3,213000,30.0,30.4,29.92,30.3,213000,0.0,1.0
2006-02-14,30.0,30.08,29.8,30.0,241100,30.0,30.08,29.8,30.0,241100,0.0,1.0
2006-02-15,30.22,30.23,29.95,30.0,293500,30.22,30.23,29.95,30.0,293500,0.0,1.0
2006-02-16,30.26,30.38,29.95,30.25,162900,30.26,30.38,29.95,30.25,162900,0.0,1.0
2006-02-17,30.0,30.32,30.0,30.32,244700,30.0,30.32,30.0,30.32,244700,0.0,1.0
2006-02-21,30.54,30.58,29.97,30.1,171300,30.54,30.58,29.97,30.1,171300,0.0,1.0
2006-02-22,30.74,31.05,30.37,30.54,190800,30.74,31.05,30.37,30.54,190800,0.0,1.0
2006-02-23,30.76,31.11,30.56,30.65,148800,30.76,31.11,30.56,30.65,148800,0.0,1.0
2006-02-24,30.83,31.0,30.6,30.8,102800,30.83,31.0,30.6,30.8,102800,0.0,1.0
2006-02-27,30.73,31.07,30.6,30.93,101400,30.73,31.07,30.6,30.93,101400,0.0,1.0
2006-02-28,30.86,30.88,30.57,30.73,192300,30.86,30.88,30.57,30.73,192300,0.0,1.0
2006-03-01,30.8,30.95,30.64,30.95,388500,30.8,30.95,30.64,30.95,388500,0.0,1.0
2006-03-02,30.71,30.8,30.3,30.72,87500,30.71,30.8,30.3,30.72,87500,0.0,1.0
2006-03-03,30.72,30.95,30.4,30.71,161900,30.72,30.95,30.4,30.71,161900,0.0,1.0
2006-03-06,30.27,31.02,29.77,29.77,173600,30.27,31.02,29.77,29.77,173600,0.0,1.0
2006-03-07,29.76,30.28,29.75,30.28,170400,29.76,30.28,29.75,30.28,170400,0.0,1.0
2006-03-08,29.78,29.83,29.39,29.72,210700,29.78,29.83,29.39,29.72,210700,0.0,1.0
2006-03-09,30.05,30.2,29.5,29.65,133800,30.05,30.2,29.5,29.65,133800,0.0,1.0
2006-03-10,30.53,30.54,29.95,30.1,107300,30.53,30.54,29.95,30.1,107300,0.0,1.0
2006-03-13,30.77,31.24,30.6,31.15,155200,30.77,31.24,30.6,31.15,155200,0.0,1.0
2006-03-14,30.38,30.8,30.2,30.7,94200,30.38,30.8,30.2,30.7,94200,0.0,1.0
2006-03-15,30.09,30.45,30.0,30.4,125400,30.09,30.45,30.0,30.4,125400,0.0,1.0
2006-03-16,30.06,30.52,29.92,30.15,142600,30.06,30.52,29.92,30.15,142600,0.0,1.0
2006-03-17,30.0,30.24,29.85,30.06,226900,30.0,30.24,29.85,30.06,226900,0.0,1.0
2006-03-20,30.89,30.93,29.85,30.285,118100,30.89,30.93,29.85,30.285,118100,0.0,1.0
2006-03-21,31.65,31.66,30.88,30.89,238400,31.65,31.66,30.88,30.89,238400,0.0,1.0
2006-03-22,32.54,32.77,31.9,31.9,235300,32.54,32.77,31.9,31.9,235300,0.0,1.0
2006-03-23,33.45,34.24,32.5,32.54,259200,33.45,34.24,32.5,32.54,259200,0.0,1.0
2006-03-24,33.3,33.65,33.11,33.45,273000,33.3,33.65,33.11,33.45,273000,0.0,1.0
2006-03-27,33.2,33.34,33.07,33.31,246800,33.2,33.34,33.07,33.31,246800,0.0,1.0
2006-03-28,32.55,33.15,32.52,33.1,197200,32.55,33.15,32.52,33.1,197200,0.0,1.0
2006-03-29,33.06,33.2,31.6,31.6,237400,33.06,33.2,31.6,31.6,237400,0.0,1.0
2006-03-30,33.47,33.53,32.91,33.14,211400,33.47,33.53,32.91,33.14,211400,0.0,1.0
2006-03-31,33.52,33.75,32.8,33.54,242100,33.52,33.75,32.8,33.54,242100,0.0,1.0
2006-04-03,33.9,34.15,32.75,34.0,515100,33.9,34.15,32.75,34.0,515100,0.0,1.0
2006-04-04,34.6,34.89,33.9,34.35,403500,34.6,34.89,33.9,34.35,403500,0.0,1.0
2006-04-05,35.0,35.0,33.8,34.69,248200,35.0,35.0,33.8,34.69,248200,0.0,1.0
2006-04-06,35.0,35.1,34.52,35.0,160200,35.0,35.1,34.52,35.0,160200,0.0,1.0
2006-04-07,34.33,35.0,33.91,34.95,230600,34.33,35.0,33.91,34.95,230600,0.0,1.0
2006-04-10,34.8,35.2,34.38,34.53,426600,34.8,35.2,34.38,34.53,426600,0.0,1.0
2006-04-11,33.37,34.81,33.26,34.81,350200,33.37,34.81,33.26,34.81,350200,0.0,1.0
2006-04-12,32.84,33.33,32.63,33.33,183400,32.84,33.33,32.63,33.33,183400,0.0,1.0
2006-04-13,32.06,32.81,31.93,32.79,329000,32.06,32.81,31.93,32.79,329000,0.0,1.0
2006-04-17,32.06,32.34,31.73,32.06,332800,32.06,32.34,31.73,32.06,332800,0.0,1.0
2006-04-18,32.14,32.48,31.62,32.1,393700,32.14,32.48,31.62,32.1,393700,0.0,1.0
2006-04-19,32.98,33.23,32.3,32.48,251900,32.98,33.23,32.3,32.48,251900,0.0,1.0
2006-04-20,35.8,36.43,34.5,34.5,1760500,35.8,36.43,34.5,34.5,1760500,0.0,1.0
2006-04-21,36.58,36.72,35.2,35.9,615100,36.58,36.72,35.2,35.9,615100,0.0,1.0
2006-04-24,35.46,36.58,35.4,36.58,235800,35.46,36.58,35.4,36.58,235800,0.0,1.0
2006-04-25,34.66,35.53,34.51,35.48,176300,34.66,35.53,34.51,35.48,176300,0.0,1.0
2006-04-26,33.23,34.58,33.02,34.3,396800,33.23,34.58,33.02,34.3,396800,0.0,1.0
2006-04-27,33.69,34.37,32.89,33.24,392700,33.69,34.37,32.89,33.24,392700,0.0,1.0
2006-04-28,32.76,33.58,32.76,33.58,215600,32.76,33.58,32.76,33.58,215600,0.0,1.0
2006-05-01,32.48,33.32,32.41,32.82,241300,32.48,33.32,32.41,32.82,241300,0.0,1.0
2006-05-02,32.89,33.06,32.8,32.9,235700,32.89,33.06,32.8,32.9,235700,0.0,1.0
2006-05-03,33.21,33.45,32.63,32.95,208200,33.21,33.45,32.63,32.95,208200,0.0,1.0
2006-05-04,32.6,33.2799,32.46,33.21,65700,32.6,33.2799,32.46,33.21,65700,0.0,1.0
2006-05-05,32.91,32.96,32.52,32.8,113500,32.91,32.96,32.52,32.8,113500,0.0,1.0
2006-05-08,32.99,33.13,32.31,32.8,643500,32.99,33.13,32.31,32.8,643500,0.0,1.0
2006-05-09,33.0,33.25,32.71,32.98,258600,33.0,33.25,32.71,32.98,258600,0.0,1.0
2006-05-10,32.38,33.16,32.05,32.94,373000,32.38,33.16,32.05,32.94,373000,0.0,1.0
2006-05-11,31.46,32.2,31.34,32.03,207100,31.46,32.2,31.34,32.03,207100,0.0,1.0
2006-05-12,30.85,31.4,30.18,31.4,241500,30.85,31.4,30.18,31.4,241500,0.0,1.0
2006-05-15,30.34,31.13,30.15,30.86,219000,30.34,31.13,30.15,30.86,219000,0.0,1.0
2006-05-16,30.0,30.82,29.88,30.42,196000,30.0,30.82,29.88,30.42,196000,0.0,1.0
2006-05-17,29.91,30.3,29.63,29.75,365400,29.91,30.3,29.63,29.75,365400,0.0,1.0
2006-05-18,29.04,30.2,28.92,30.04,387500,29.04,30.2,28.92,30.04,387500,0.0,1.0
2006-05-19,28.55,29.04,28.25,29.04,325900,28.55,29.04,28.25,29.04,325900,0.0,1.0
2006-05-22,27.62,28.46,27.37,28.35,292200,27.62,28.46,27.37,28.35,292200,0.0,1.0
2006-05-23,27.81,28.16,27.74,28.12,681100,27.81,28.16,27.74,28.12,681100,0.0,1.0
2006-05-24,27.45,27.82,26.96,27.82,446200,27.45,27.82,26.96,27.82,446200,0.0,1.0
2006-05-25,27.9,27.99,27.56,27.65,261900,27.9,27.99,27.56,27.65,261900,0.0,1.0
2006-05-26,28.24,28.36,27.79,28.34,331300,28.24,28.36,27.79,28.34,331300,0.0,1.0
2006-05-30,28.0,28.19,27.69,28.17,303400,28.0,28.19,27.69,28.17,303400,0.0,1.0
2006-05-31,28.77,28.8,28.05,28.2,642000,28.77,28.8,28.05,28.2,642000,0.0,1.0
2006-06-01,29.36,29.36,28.5,28.77,504200,29.36,29.36,28.5,28.77,504200,0.0,1.0
2006-06-02,29.25,29.5,29.0001,29.5,263500,29.25,29.5,29.0001,29.5,263500,0.0,1.0
2006-06-05,28.69,29.15,28.67,29.11,572600,28.69,29.15,28.67,29.11,572600,0.0,1.0
2006-06-06,27.78,28.7,27.29,28.69,236100,27.78,28.7,27.29,28.69,236100,0.0,1.0
2006-06-07,27.7,28.39,27.69,27.87,120900,27.7,28.39,27.69,27.87,120900,0.0,1.0
2006-06-08,27.81,27.85,27.5,27.7,369800,27.81,27.85,27.5,27.7,369800,0.0,1.0
2006-06-09,27.93,28.1,27.7,27.82,155000,27.93,28.1,27.7,27.82,155000,0.0,1.0
2006-06-12,26.64,27.95,26.64,27.62,315100,26.64,27.95,26.64,27.62,315100,0.0,1.0
2006-06-13,25.63,26.58,25.41,26.58,327000,25.63,26.58,25.41,26.58,327000,0.0,1.0
2006-06-14,25.7,25.78,25.39,25.63,132600,25.7,25.78,25.39,25.63,132600,0.0,1.0
2006-06-15,27.03,27.37,25.85,25.85,282900,27.03,27.37,25.85,25.85,282900,0.0,1.0
2006-06-16,27.22,27.64,27.0,27.23,440300,27.22,27.64,27.0,27.23,440300,0.0,1.0
2006-06-19,26.97,27.3,26.87,27.22,251900,26.97,27.3,26.87,27.22,251900,0.0,1.0
2006-06-20,26.65,27.09,26.4,26.97,250400,26.65,27.09,26.4,26.97,250400,0.0,1.0
2006-06-21,26.9,27.1,26.2,26.63,303500,26.9,27.1,26.2,26.63,303500,0.0,1.0
2006-06-22,26.31,26.88,26.2,26.87,189900,26.31,26.88,26.2,26.87,189900,0.0,1.0
2006-06-23,26.61,26.79,25.9,26.0,212100,26.61,26.79,25.9,26.0,212100,0.0,1.0
2006-06-26,26.52,27.19,26.4,26.7,180800,26.52,27.19,26.4,26.7,180800,0.0,1.0
2006-06-27,25.68,26.63,25.45,26.63,245400,25.68,26.63,25.45,26.63,245400,0.0,1.0
2006-06-28,26.08,26.17,25.45,25.77,158000,26.08,26.17,25.45,25.77,158000,0.0,1.0
2006-06-29,26.77,26.92,25.98,26.2,212300,26.77,26.92,25.98,26.2,212300,0.0,1.0
2006-06-30,26.23,26.98,26.18,26.78,247100,26.23,26.98,26.18,26.78,247100,0.0,1.0
2006-07-03,26.03,26.22,25.82,26.22,92100,26.03,26.22,25.82,26.22,92100,0.0,1.0
2006-07-05,25.2,26.03,25.0,26.03,206700,25.2,26.03,25.0,26.03,206700,0.0,1.0
2006-07-06,25.66,25.69,25.07,25.19,298000,25.66,25.69,25.07,25.19,298000,0.0,1.0
2006-07-07,25.35,25.72,25.3,25.55,228300,25.35,25.72,25.3,25.55,228300,0.0,1.0
2006-07-10,26.01,26.02,25.4,25.46,250900,26.01,26.02,25.4,25.46,250900,0.0,1.0
2006-07-11,25.27,25.96,24.9,25.95,440800,25.27,25.96,24.9,25.95,440800,0.0,1.0
2006-07-12,23.97,25.28,23.95,25.28,1126900,23.97,25.28,23.95,25.28,1126900,0.0,1.0
2006-07-13,22.78,23.61,22.39,23.6,969100,22.78,23.61,22.39,23.6,969100,0.0,1.0
2006-07-14,21.98,22.78,21.64,22.78,734400,21.98,22.78,21.64,22.78,734400,0.0,1.0
2006-07-17,22.05,22.2,21.6,22.01,378200,22.05,22.2,21.6,22.01,378200,0.0,1.0
2006-07-18,22.12,22.15,21.7,22.06,357800,22.12,22.15,21.7,22.06,357800,0.0,1.0
2006-07-19,23.08,23.14,22.17,22.17,441900,23.08,23.14,22.17,22.17,441900,0.0,1.0
2006-07-20,23.98,24.16,23.01,23.15,804300,23.98,24.16,23.01,23.15,804300,0.0,1.0
2006-07-21,24.14,24.21,23.47,24.05,534400,24.14,24.21,23.47,24.05,534400,0.0,1.0
2006-07-24,24.1,24.55,24.02,24.15,262000,24.1,24.55,24.02,24.15,262000,0.0,1.0
2006-07-25,24.36,24.81,23.98,24.15,256600,24.36,24.81,23.98,24.15,256600,0.0,1.0
2006-07-26,23.9,24.37,23.72,24.36,456800,23.9,24.37,23.72,24.36,456800,0.0,1.0
2006-07-27,21.01,24.5,20.76,23.91,1180000,21.01,24.5,20.76,23.91,1180000,0.0,1.0
2006-07-28,21.08,21.31,20.78,21.01,932600,21.08,21.31,20.78,21.01,932600,0.0,1.0
2006-07-31,21.05,21.27,20.82,21.0,581500,21.05,21.27,20.82,21.0,581500,0.0,1.0
2006-08-01,20.14,20.95,19.98,20.95,887400,20.14,20.95,19.98,20.95,887400,0.0,1.0
2006-08-02,19.91,20.25,19.76,20.25,544500,19.91,20.25,19.76,20.25,544500,0.0,1.0
2006-08-03,20.29,20.48,19.76,19.91,529200,20.29,20.48,19.76,19.91,529200,0.0,1.0
2006-08-04,20.88,21.06,20.43,20.49,513900,20.88,21.06,20.43,20.49,513900,0.0,1.0
2006-08-07,20.71,20.88,20.59,20.84,364000,20.71,20.88,20.59,20.84,364000,0.0,1.0
2006-08-08,20.31,20.85,20.24,20.71,433800,20.31,20.85,20.24,20.71,433800,0.0,1.0
2006-08-09,19.43,20.51,19.36,20.51,429800,19.43,20.51,19.36,20.51,429800,0.0,1.0
2006-08-10,20.1,20.25,19.24,19.36,300900,20.1,20.25,19.24,19.36,300900,0.0,1.0
2006-08-11,20.34,20.44,19.88,20.25,259400,20.34,20.44,19.88,20.25,259400,0.0,1.0
2006-08-14,20.27,20.64,20.15,20.39,184200,20.27,20.64,20.15,20.39,184200,0.0,1.0
2006-08-15,21.21,21.24,20.47,20.47,229600,21.21,21.24,20.47,20.47,229600,0.0,1.0
2006-08-16,22.18,22.37,21.26,21.3,496700,22.18,22.37,21.26,21.3,496700,0.0,1.0
2006-08-17,22.1,22.32,21.86,22.24,713100,22.1,22.32,21.86,22.24,713100,0.0,1.0
2006-08-18,21.75,22.11,21.46,22.1,274800,21.75,22.11,21.46,22.1,274800,0.0,1.0
2006-08-21,22.25,22.32,21.61,21.75,386700,22.25,22.32,21.61,21.75,386700,0.0,1.0
2006-08-22,22.07,22.32,21.89,22.25,252300,22.07,22.32,21.89,22.25,252300,0.0,1.0
2006-08-23,21.51,22.25,21.23,22.07,165200,21.51,22.25,21.23,22.07,165200,0.0,1.0
2006-08-24,21.89,21.98,21.58,21.58,224800,21.89,21.98,21.58,21.58,224800,0.0,1.0
2006-08-25,21.97,22.11,21.73,21.9,137300,21.97,22.11,21.73,21.9,137300,0.0,1.0
2006-08-28,22.66,22.92,22.16,22.16,483300,22.66,22.92,22.16,22.16,483300,0.0,1.0
2006-08-29,22.43,22.82,22.33,22.75,501100,22.43,22.82,22.33,22.75,501100,0.0,1.0
2006-08-30,22.82,23.02,22.48,22.51,206400,22.82,23.02,22.48,22.51,206400,0.0,1.0
2006-08-31,22.73,22.98,22.67,22.9,220200,22.73,22.98,22.67,22.9,220200,0.0,1.0
2006-09-01,22.49,22.82,22.37,22.75,200200,22.49,22.82,22.37,22.75,200200,0.0,1.0
2006-09-05,22.22,22.59,21.9,22.59,531200,22.22,22.59,21.9,22.59,531200,0.0,1.0
2006-09-06,22.21,22.29,21.89,22.22,199100,22.21,22.29,21.89,22.22,199100,0.0,1.0
2006-09-07,22.73,23.18,22.13,22.2,207900,22.73,23.18,22.13,22.2,207900,0.0,1.0
2006-09-08,22.37,22.72,22.26,22.72,158000,22.37,22.72,22.26,22.72,158000,0.0,1.0
2006-09-11,22.55,22.56,22.1,22.47,194200,22.55,22.56,22.1,22.47,194200,0.0,1.0
2006-09-12,23.71,23.91,22.41,22.55,304300,23.71,23.91,22.41,22.55,304300,0.0,1.0
2006-09-13,23.36,23.82,23.2,23.76,206500,23.36,23.82,23.2,23.76,206500,0.0,1.0
2006-09-14,23.43,23.54,23.01,23.36,141300,23.43,23.54,23.01,23.36,141300,0.0,1.0
2006-09-15,23.68,23.98,23.4,23.58,367400,23.68,23.98,23.4,23.58,367400,0.0,1.0
2006-09-18,24.28,24.62,23.56,23.68,181100,24.28,24.62,23.56,23.68,181100,0.0,1.0
2006-09-19,24.28,24.809,23.94,24.55,267900,24.28,24.809,23.94,24.55,267900,0.0,1.0
2006-09-20,25.45,25.64,24.35,24.35,288600,25.45,25.64,24.35,24.35,288600,0.0,1.0
2006-09-21,25.42,25.95,25.2,25.5,238000,25.42,25.95,25.2,25.5,238000,0.0,1.0
2006-09-22,25.08,25.24,24.73,25.24,333700,25.08,25.24,24.73,25.24,333700,0.0,1.0
2006-09-25,26.0,26.26,24.9,25.25,388900,26.0,26.26,24.9,25.25,388900,0.0,1.0
2006-09-26,26.12,26.42,25.45,26.08,173200,26.12,26.42,25.45,26.08,173200,0.0,1.0
2006-09-27,25.82,26.65,25.77,26.15,118200,25.82,26.65,25.77,26.15,118200,0.0,1.0
2006-09-28,25.87,26.35,25.34,25.99,207400,25.87,26.35,25.34,25.99,207400,0.0,1.0
2006-09-29,25.45,26.47,25.41,25.8,147300,25.45,26.47,25.41,25.8,147300,0.0,1.0
2006-10-02,25.31,25.88,25.0,25.36,189700,25.31,25.88,25.0,25.36,189700,0.0,1.0
2006-10-03,25.24,25.31,24.41,25.31,415500,25.24,25.31,24.41,25.31,415500,0.0,1.0
2006-10-04,25.66,25.66,25.23,25.24,286700,25.66,25.66,25.23,25.24,286700,0.0,1.0
2006-10-05,25.58,25.73,25.17,25.66,323900,25.58,25.73,25.17,25.66,323900,0.0,1.0
2006-10-06,25.66,25.7,25.39,25.58,282800,25.66,25.7,25.39,25.58,282800,0.0,1.0
2006-10-09,25.94,25.96,25.22,25.56,118300,25.94,25.96,25.22,25.56,118300,0.0,1.0
2006-10-10,25.67,26.02,25.5,25.98,129600,25.67,26.02,25.5,25.98,129600,0.0,1.0
2006-10-11,25.55,25.84,25.0,25.47,113700,25.55,25.84,25.0,25.47,113700,0.0,1.0
2006-10-12,26.35,26.44,25.58,25.58,332100,26.35,26.44,25.58,25.58,332100,0.0,1.0
2006-10-13,26.75,26.79,26.18,26.45,205800,26.75,26.79,26.18,26.45,205800,0.0,1.0
2006-10-16,27.16,27.21,26.47,26.8,417000,27.16,27.21,26.47,26.8,417000,0.0,1.0
2006-10-17,27.12,27.17,26.63,27.16,151900,27.12,27.17,26.63,27.16,151900,0.0,1.0
2006-10-18,27.41,27.61,27.13,27.19,228800,27.41,27.61,27.13,27.19,228800,0.0,1.0
2006-10-19,27.75,27.87,27.47,27.47,358500,27.75,27.87,27.47,27.47,358500,0.0,1.0
2006-10-20,26.05,27.94,25.92,27.94,583000,26.05,27.94,25.92,27.94,583000,0.0,1.0
2006-10-23,25.98,26.38,25.6,26.04,347400,25.98,26.38,25.6,26.04,347400,0.0,1.0
2006-10-24,25.98,26.09,25.4,25.8,321800,25.98,26.09,25.4,25.8,321800,0.0,1.0
2006-10-25,25.96,26.57,25.78,25.98,412800,25.96,26.57,25.78,25.98,412800,0.0,1.0
2006-10-26,26.08,26.23,25.76,26.06,325600,26.08,26.23,25.76,26.06,325600,0.0,1.0
2006-10-27,28.19,28.6299,26.0501,26.0501,900300,28.19,28.6299,26.0501,26.0501,900300,0.0,1.0
2006-10-30,29.06,29.08,27.93,28.0,343700,29.06,29.08,27.93,28.0,343700,0.0,1.0
2006-10-31,28.51,29.46,28.37,29.31,346800,28.51,29.46,28.37,29.31,346800,0.0,1.0
2006-11-01,28.05,28.75,27.93,28.71,329600,28.05,28.75,27.93,28.71,329600,0.0,1.0
2006-11-02,24.98,26.39,24.75,26.0,1589000,24.98,26.39,24.75,26.0,1589000,0.0,1.0
2006-11-03,24.95,25.05,24.55,24.98,483200,24.95,25.05,24.55,24.98,483200,0.0,1.0
2006-11-06,25.3,25.45,25.03,25.15,223500,25.3,25.45,25.03,25.15,223500,0.0,1.0
2006-11-07,25.81,25.87,25.25,25.25,261800,25.81,25.87,25.25,25.25,261800,0.0,1.0
2006-11-08,26.11,26.28,25.5,25.5,253100,26.11,26.28,25.5,25.5,253100,0.0,1.0
2006-11-09,25.61,26.2,25.45,26.2,105700,25.61,26.2,25.45,26.2,105700,0.0,1.0
2006-11-10,26.16,26.16,25.6,25.61,125200,26.16,26.16,25.6,25.61,125200,0.0,1.0
2006-11-13,26.08,26.27,25.69,26.0,136300,26.08,26.27,25.69,26.0,136300,0.0,1.0
2006-11-14,26.42,26.47,25.8,26.0,125000,26.42,26.47,25.8,26.0,125000,0.0,1.0
2006-11-15,26.45,26.9,26.19,26.25,162500,26.45,26.9,26.19,26.25,162500,0.0,1.0
2006-11-16,26.02,26.56,25.96,26.5,529200,26.02,26.56,25.96,26.5,529200,0.0,1.0
2006-11-17,25.68,26.02,25.55,26.01,305700,25.68,26.02,25.55,26.01,305700,0.0,1.0
2006-11-20,26.09,26.21,25.21,25.5,121300,26.09,26.21,25.21,25.5,121300,0.0,1.0
2006-11-21,25.91,26.15,25.59,26.15,121300,25.91,26.15,25.59,26.15,121300,0.0,1.0
2006-11-22,26.61,26.67,25.91,25.91,115900,26.61,26.67,25.91,25.91,115900,0.0,1.0
2006-11-24,26.55,26.6,26.29,26.51,28700,26.55,26.6,26.29,26.51,28700,0.0,1.0
2006-11-27,25.71,26.45,25.53,26.45,275100,25.71,26.45,25.53,26.45,275100,0.0,1.0
2006-11-28,25.69,25.92,25.48,25.7,140300,25.69,25.92,25.48,25.7,140300,0.0,1.0
2006-11-29,26.37,26.62,26.03,26.05,112900,26.37,26.62,26.03,26.05,112900,0.0,1.0
2006-11-30,26.86,26.86,26.37,26.37,182700,26.86,26.86,26.37,26.37,182700,0.0,1.0
2006-12-01,26.11,26.86,25.87,26.86,216800,26.11,26.86,25.87,26.86,216800,0.0,1.0
2006-12-04,27.26,27.38,26.27,26.27,266600,27.26,27.38,26.27,26.27,266600,0.0,1.0
2006-12-05,27.61,27.71,27.261,27.36,84500,27.61,27.71,27.261,27.36,84500,0.0,1.0
2006-12-06,27.51,27.63,27.3052,27.55,143900,27.51,27.63,27.3052,27.55,143900,0.0,1.0
2006-12-07,27.5,27.67,27.25,27.51,133700,27.5,27.67,27.25,27.51,133700,0.0,1.0
2006-12-08,27.1,27.84,27.0,27.45,93300,27.1,27.84,27.0,27.45,93300,0.0,1.0
2006-12-11,26.9,27.13,26.8,27.11,220700,26.9,27.13,26.8,27.11,220700,0.0,1.0
2006-12-12,27.13,27.22,26.77,26.8,116300,27.13,27.22,26.77,26.8,116300,0.0,1.0
2006-12-13,27.01,27.34,26.9,27.15,117600,27.01,27.34,26.9,27.15,117600,0.0,1.0
2006-12-14,27.15,27.61,26.94,27.01,169000,27.15,27.61,26.94,27.01,169000,0.0,1.0
2006-12-15,26.77,27.35,26.75,27.17,169700,26.77,27.35,26.75,27.17,169700,0.0,1.0
2006-12-18,26.1,26.77,25.98,26.77,134500,26.1,26.77,25.98,26.77,134500,0.0,1.0
2006-12-19,25.69,26.16,25.53,25.95,180700,25.69,26.16,25.53,25.95,180700,0.0,1.0
2006-12-20,25.88,26.35,25.37,25.37,111900,25.88,26.35,25.37,25.37,111900,0.0,1.0
2006-12-21,25.83,26.39,25.36,25.78,156700,25.83,26.39,25.36,25.78,156700,0.0,1.0
2006-12-22,25.99,26.41,25.7,25.92,90000,25.99,26.41,25.7,25.92,90000,0.0,1.0
2006-12-26,25.39,26.02,25.11,25.99,138500,25.39,26.02,25.11,25.99,138500,0.0,1.0
2006-12-27,26.25,26.48,25.45,25.45,217200,26.25,26.48,25.45,25.45,217200,0.0,1.0
2006-12-28,26.2,27.15,24.35,25.37,89200,26.2,27.15,24.35,25.37,89200,0.0,1.0
2006-12-29,25.93,26.15,25.8,26.05,203900,25.93,26.15,25.8,26.05,203900,0.0,1.0
2007-01-03,25.36,26.1,25.11,25.33,404000,25.36,26.1,25.11,25.33,404000,0.0,1.0
2007-01-04,25.05,25.35,24.86,25.3,234000,25.05,25.35,24.86,25.3,234000,0.0,1.0
2007-01-05,24.77,25.08,24.55,25.03,149800,24.77,25.08,24.55,25.03,149800,0.0,1.0
2007-01-08,22.05,22.61,20.01,21.51,2812800,22.05,22.61,20.01,21.51,2812800,0.0,1.0
2007-01-09,22.01,22.13,21.42,21.9,760800,22.01,22.13,21.42,21.9,760800,0.0,1.0
2007-01-10,22.09,22.52,21.57,22.15,488300,22.09,22.52,21.57,22.15,488300,0.0,1.0
2007-01-11,22.79,22.89,22.0,22.06,319600,22.79,22.89,22.0,22.06,319600,0.0,1.0
2007-01-12,22.84,22.94,22.41,22.71,209600,22.84,22.94,22.41,22.71,209600,0.0,1.0
2007-01-16,22.53,23.03,22.4,22.93,362300,22.53,23.03,22.4,22.93,362300,0.0,1.0
2007-01-17,22.22,22.91,22.0,22.65,388100,22.22,22.91,22.0,22.65,388100,0.0,1.0
2007-01-18,22.05,22.33,21.47,22.22,444400,22.05,22.33,21.47,22.22,444400,0.0,1.0
2007-01-19,22.68,22.89,21.9,22.13,285900,22.68,22.89,21.9,22.13,285900,0.0,1.0
2007-01-22,22.37,22.68,22.04,22.55,241500,22.37,22.68,22.04,22.55,241500,0.0,1.0
2007-01-23,22.73,23.27,22.29,22.29,244400,22.73,23.27,22.29,22.29,244400,0.0,1.0
2007-01-24,22.95,23.15,22.84,22.85,211500,22.95,23.15,22.84,22.85,211500,0.0,1.0
2007-01-25,23.41,23.82,22.48,22.7,919300,23.41,23.82,22.48,22.7,919300,0.0,1.0
2007-01-26,23.67,23.69,23.18,23.45,519400,23.67,23.69,23.18,23.45,519400,0.0,1.0
2007-01-29,24.03,24.13,23.52,23.66,723100,24.03,24.13,23.52,23.66,723100,0.0,1.0
2007-01-30,23.97,24.15,23.62,23.99,310600,23.97,24.15,23.62,23.99,310600,0.0,1.0
2007-01-31,24.16,24.29,23.66,23.95,275000,24.16,24.29,23.66,23.95,275000,0.0,1.0
2007-02-01,24.31,24.44,23.99,24.25,128800,24.31,24.44,23.99,24.25,128800,0.0,1.0
2007-02-02,24.0,24.39,23.85,24.33,336500,24.0,24.39,23.85,24.33,336500,0.0,1.0
2007-02-05,23.41,24.13,23.25,24.11,434900,23.41,24.13,23.25,24.11,434900,0.0,1.0
2007-02-06,23.79,23.83,23.22,23.45,342500,23.79,23.83,23.22,23.45,342500,0.0,1.0
2007-02-07,24.17,24.44,23.81,23.85,369700,24.17,24.44,23.81,23.85,369700,0.0,1.0
2007-02-08,24.08,24.17,23.8,24.17,325100,24.08,24.17,23.8,24.17,325100,0.0,1.0
2007-02-09,22.59,24.1,22.37,24.08,618300,22.59,24.1,22.37,24.08,618300,0.0,1.0
2007-02-12,22.72,22.93,22.51,22.84,375100,22.72,22.93,22.51,22.84,375100,0.0,1.0
2007-02-13,22.74,23.11,22.53,23.02,414400,22.74,23.11,22.53,23.02,414400,0.0,1.0
2007-02-14,22.68,22.95,22.47,22.74,302200,22.68,22.95,22.47,22.74,302200,0.0,1.0
2007-02-15,22.71,22.9,22.4,22.69,170800,22.71,22.9,22.4,22.69,170800,0.0,1.0
2007-02-16,22.52,22.76,22.05,22.75,287300,22.52,22.76,22.05,22.75,287300,0.0,1.0
2007-02-20,23.5,23.62,22.32,22.38,372800,23.5,23.62,22.32,22.38,372800,0.0,1.0
2007-02-21,23.24,23.55,23.15,23.5,265700,23.24,23.55,23.15,23.5,265700,0.0,1.0
2007-02-22,23.08,23.24,22.58,23.24,327600,23.08,23.24,22.58,23.24,327600,0.0,1.0
2007-02-23,23.07,23.16,22.46,23.08,433000,23.07,23.16,22.46,23.08,433000,0.0,1.0
2007-02-26,22.77,23.0,22.56,22.99,256700,22.77,23.0,22.56,22.99,256700,0.0,1.0
2007-02-27,22.54,22.7,22.2676,22.5,316200,22.54,22.7,22.2676,22.5,316200,0.0,1.0
2007-02-28,22.78,22.89,22.3,22.52,440500,22.78,22.89,22.3,22.52,440500,0.0,1.0
2007-03-01,22.83,23.04,22.35,22.45,398000,22.83,23.04,22.35,22.45,398000,0.0,1.0
2007-03-02,22.32,22.93,22.1,22.85,382100,22.32,22.93,22.1,22.85,382100,0.0,1.0
2007-03-05,21.44,22.2,21.36,22.15,312800,21.44,22.2,21.36,22.15,312800,0.0,1.0
2007-03-06,21.92,22.08,21.42,21.95,219300,21.92,22.08,21.42,21.95,219300,0.0,1.0
2007-03-07,21.56,21.95,21.51,21.85,207400,21.56,21.95,21.51,21.85,207400,0.0,1.0
2007-03-08,21.9,22.16,21.6,21.75,220100,21.9,22.16,21.6,21.75,220100,0.0,1.0
2007-03-09,22.05,22.27,21.93,22.14,153600,22.05,22.27,21.93,22.14,153600,0.0,1.0
2007-03-12,21.62,22.08,21.45,22.03,167100,21.62,22.08,21.45,22.03,167100,0.0,1.0
2007-03-13,21.03,21.45,20.83,21.43,333600,21.03,21.45,20.83,21.43,333600,0.0,1.0
2007-03-14,21.12,21.26,20.63,21.2,201400,21.12,21.26,20.63,21.2,201400,0.0,1.0
2007-03-15,21.04,21.44,20.97,21.19,156400,21.04,21.44,20.97,21.19,156400,0.0,1.0
2007-03-16,20.61,21.05,20.48,20.955,311700,20.61,21.05,20.48,20.955,311700,0.0,1.0
2007-03-19,21.13,21.34,20.75,20.78,251500,21.13,21.34,20.75,20.78,251500,0.0,1.0
2007-03-20,21.45,21.69,21.12,21.12,217600,21.45,21.69,21.12,21.12,217600,0.0,1.0
2007-03-21,21.59,21.75,21.38,21.45,318100,21.59,21.75,21.38,21.45,318100,0.0,1.0
2007-03-22,21.83,21.91,21.465,21.63,267100,21.83,21.91,21.465,21.63,267100,0.0,1.0
2007-03-23,22.84,22.98,21.85,21.95,418100,22.84,22.98,21.85,21.95,418100,0.0,1.0
2007-03-26,23.44,23.78,22.83,22.84,540700,23.44,23.78,22.83,22.84,540700,0.0,1.0
2007-03-27,22.91,23.44,22.8,23.44,336900,22.91,23.44,22.8,23.44,336900,0.0,1.0
2007-03-28,23.19,23.31,22.6,22.8,192200,23.19,23.31,22.6,22.8,192200,0.0,1.0
2007-03-29,22.82,23.38,22.6,23.37,219500,22.82,23.38,22.6,23.37,219500,0.0,1.0
2007-03-30,23.18,23.24,22.83,22.83,187800,23.18,23.24,22.83,22.83,187800,0.0,1.0
2007-04-02,23.28,23.57,23.07,23.19,356900,23.28,23.57,23.07,23.19,356900,0.0,1.0
2007-04-03,23.74,24.05,23.29,23.29,352900,23.74,24.05,23.29,23.29,352900,0.0,1.0
2007-04-04,23.44,23.76,23.39,23.6,194400,23.44,23.76,23.39,23.6,194400,0.0,1.0
2007-04-05,23.74,23.77,23.41,23.47,194700,23.74,23.77,23.41,23.47,194700,0.0,1.0
2007-04-09,23.33,23.77,23.16,23.73,135800,23.33,23.77,23.16,23.73,135800,0.0,1.0
2007-04-10,23.03,23.33,23.0,23.32,163200,23.03,23.33,23.0,23.32,163200,0.0,1.0
2007-04-11,22.95,23.1,22.7,23.06,105000,22.95,23.1,22.7,23.06,105000,0.0,1.0
2007-04-12,19.71,20.96,19.12,20.95,2569900,19.71,20.96,19.12,20.95,2569900,0.0,1.0
2007-04-13,19.21,19.64,19.08,19.52,665600,19.21,19.64,19.08,19.52,665600,0.0,1.0
2007-04-16,19.55,19.55,19.03,19.16,413800,19.55,19.55,19.03,19.16,413800,0.0,1.0
2007-04-17,19.56,19.58,19.3,19.5,305500,19.56,19.58,19.3,19.5,305500,0.0,1.0
2007-04-18,19.93,19.98,19.27,19.42,475300,19.93,19.98,19.27,19.42,475300,0.0,1.0
2007-04-19,19.49,19.81,19.32,19.75,374100,19.49,19.81,19.32,19.75,374100,0.0,1.0
2007-04-20,19.68,19.93,19.62,19.73,220200,19.68,19.93,19.62,19.73,220200,0.0,1.0
2007-04-23,19.59,19.79,19.43,19.75,128000,19.59,19.79,19.43,19.75,128000,0.0,1.0
2007-04-24,19.03,19.46,18.8,19.45,529200,19.03,19.46,18.8,19.45,529200,0.0,1.0
2007-04-25,19.46,19.6,18.95,19.04,349400,19.46,19.6,18.95,19.04,349400,0.0,1.0
2007-04-26,20.84,21.61,20.0,20.05,668000,20.84,21.61,20.0,20.05,668000,0.0,1.0
2007-04-27,19.81,20.66,19.51,20.66,763500,19.81,20.66,19.51,20.66,763500,0.0,1.0
2007-04-30,19.83,20.12,19.7,20.0,482500,19.83,20.12,19.7,20.0,482500,0.0,1.0
2007-05-01,20.19,20.2,19.62,19.78,633000,20.19,20.2,19.62,19.78,633000,0.0,1.0
2007-05-02,20.41,20.45,20.01,20.16,300100,20.41,20.45,20.01,20.16,300100,0.0,1.0
2007-05-03,20.56,20.74,20.35,20.45,291900,20.56,20.74,20.35,20.45,291900,0.0,1.0
2007-05-04,21.38,21.39,20.68,20.68,305800,21.38,21.39,20.68,20.68,305800,0.0,1.0
2007-05-07,21.06,21.51,20.78,21.5,442700,21.06,21.51,20.78,21.5,442700,0.0,1.0
2007-05-08,21.45,21.56,20.89,21.5,546100,21.45,21.56,20.89,21.5,546100,0.0,1.0
2007-05-09,21.16,21.45,21.01,21.45,205700,21.16,21.45,21.01,21.45,205700,0.0,1.0
2007-05-10,21.02,21.16,20.84,21.16,346500,21.02,21.16,20.84,21.16,346500,0.0,1.0
2007-05-11,21.09,21.339,20.95,21.15,95700,21.09,21.339,20.95,21.15,95700,0.0,1.0
2007-05-14,21.06,21.1,20.93,21.05,271900,21.06,21.1,20.93,21.05,271900,0.0,1.0
2007-05-15,20.4,21.02,20.39,21.02,325700,20.4,21.02,20.39,21.02,325700,0.0,1.0
2007-05-16,20.37,20.53,20.11,20.41,258300,20.37,20.53,20.11,20.41,258300,0.0,1.0
2007-05-17,20.36,20.47,20.11,20.3012,211500,20.36,20.47,20.11,20.3012,211500,0.0,1.0
2007-05-18,20.42,20.53,20.2,20.36,119800,20.42,20.53,20.2,20.36,119800,0.0,1.0
2007-05-21,20.92,21.01,20.4,20.4,208500,20.92,21.01,20.4,20.4,208500,0.0,1.0
2007-05-22,21.1,21.28,20.7,20.92,298800,21.1,21.28,20.7,20.92,298800,0.0,1.0
2007-05-23,20.73,21.13,20.62,21.1,243000,20.73,21.13,20.62,21.1,243000,0.0,1.0
2007-05-24,20.22,20.79,20.13,20.74,165900,20.22,20.79,20.13,20.74,165900,0.0,1.0
2007-05-25,20.02,20.4,20.01,20.25,199500,20.02,20.4,20.01,20.25,199500,0.0,1.0
2007-05-29,20.0,20.15,19.88,20.04,211800,20.0,20.15,19.88,20.04,211800,0.0,1.0
2007-05-30,20.77,20.91,19.98,19.99,268700,20.77,20.91,19.98,19.99,268700,0.0,1.0
2007-05-31,20.78,20.88,20.61,20.78,235500,20.78,20.88,20.61,20.78,235500,0.0,1.0
2007-06-01,21.05,21.05,20.75,20.83,169300,21.05,21.05,20.75,20.83,169300,0.0,1.0
2007-06-04,21.19,21.26,21.0,21.05,158000,21.19,21.26,21.0,21.05,158000,0.0,1.0
2007-06-05,21.2,21.25,21.05,21.1,129400,21.2,21.25,21.05,21.1,129400,0.0,1.0
2007-06-06,21.02,21.29,20.91,21.2,227700,21.02,21.29,20.91,21.2,227700,0.0,1.0
2007-06-07,20.54,21.1,20.53,20.986,205200,20.54,21.1,20.53,20.986,205200,0.0,1.0
2007-06-08,21.25,21.33,20.29,20.5,295200,21.25,21.33,20.29,20.5,295200,0.0,1.0
2007-06-11,21.51,21.8596,21.1375,21.23,273000,21.51,21.8596,21.1375,21.23,273000,0.0,1.0
2007-06-12,21.32,21.66,21.14,21.41,287500,21.32,21.66,21.14,21.41,287500,0.0,1.0
2007-06-13,21.65,21.7,21.41,21.41,158900,21.65,21.7,21.41,21.41,158900,0.0,1.0
2007-06-14,22.0,22.05,21.65,21.7,208400,22.0,22.05,21.65,21.7,208400,0.0,1.0
2007-06-15,21.93,22.34,21.84,22.23,190000,21.93,22.34,21.84,22.23,190000,0.0,1.0
2007-06-18,21.86,22.29,21.79,21.94,89200,21.86,22.29,21.79,21.94,89200,0.0,1.0
2007-06-19,21.84,22.0,21.76,21.81,156800,21.84,22.0,21.76,21.81,156800,0.0,1.0
2007-06-20,21.45,21.95,21.44,21.9,230600,21.45,21.95,21.44,21.9,230600,0.0,1.0
2007-06-21,21.58,21.61,21.2,21.35,138800,21.58,21.61,21.2,21.35,138800,0.0,1.0
2007-06-22,21.41,21.59,21.29,21.58,229600,21.41,21.59,21.29,21.58,229600,0.0,1.0
2007-06-25,20.88,21.68,20.82,21.41,200800,20.88,21.68,20.82,21.41,200800,0.0,1.0
2007-06-26,20.08,20.88,20.04,20.88,505000,20.08,20.88,20.04,20.88,505000,0.0,1.0
2007-06-27,20.49,20.65,19.88,19.9,263700,20.49,20.65,19.88,19.9,263700,0.0,1.0
2007-06-28,20.38,20.78,20.26,20.53,132000,20.38,20.78,20.26,20.53,132000,0.0,1.0
2007-06-29,20.02,20.74,20.01,20.49,152700,20.02,20.74,20.01,20.49,152700,0.0,1.0
2007-07-02,20.7,20.95,20.18,20.18,152500,20.7,20.95,20.18,20.18,152500,0.0,1.0
2007-07-03,21.27,21.32,20.7,20.7,112300,21.27,21.32,20.7,20.7,112300,0.0,1.0
2007-07-05,21.43,21.84,21.23,21.27,176100,21.43,21.84,21.23,21.27,176100,0.0,1.0
2007-07-06,21.42,21.8,21.2875,21.41,98100,21.42,21.8,21.2875,21.41,98100,0.0,1.0
2007-07-09,21.3,21.53,21.17,21.38,94800,21.3,21.53,21.17,21.38,94800,0.0,1.0
2007-07-10,20.44,21.28,20.37,21.14,265400,20.44,21.28,20.37,21.14,265400,0.0,1.0
2007-07-11,20.36,20.52,20.18,20.42,124500,20.36,20.52,20.18,20.42,124500,0.0,1.0
2007-07-12,20.24,20.82,20.12,20.56,234800,20.24,20.82,20.12,20.56,234800,0.0,1.0
2007-07-13,20.46,20.63,20.07,20.14,968600,20.46,20.63,20.07,20.14,968600,0.0,1.0
2007-07-16,20.63,20.82,20.44,20.5,236700,20.63,20.82,20.44,20.5,236700,0.0,1.0
2007-07-17,20.7,20.92,20.63,20.7,125700,20.7,20.92,20.63,20.7,125700,0.0,1.0
2007-07-18,20.76,20.84,20.51,20.54,136400,20.76,20.84,20.51,20.54,136400,0.0,1.0
2007-07-19,20.84,21.06,20.76,20.93,138100,20.84,21.06,20.76,20.93,138100,0.0,1.0
2007-07-20,20.02,20.5,19.74,20.09,419900,20.02,20.5,19.74,20.09,419900,0.0,1.0
2007-07-23,19.76,20.24,19.54,20.05,384400,19.76,20.24,19.54,20.05,384400,0.0,1.0
2007-07-24,19.07,19.75,19.0,19.63,290200,19.07,19.75,19.0,19.63,290200,0.0,1.0
2007-07-25,18.5,19.31,18.45,19.31,346600,18.5,19.31,18.45,19.31,346600,0.0,1.0
2007-07-26,19.61,20.75,19.25,20.46,1173800,19.61,20.75,19.25,20.46,1173800,0.0,1.0
2007-07-27,18.96,19.74,18.96,19.65,643500,18.96,19.74,18.96,19.65,643500,0.0,1.0
2007-07-30,19.42,19.5,18.62,19.12,519100,19.42,19.5,18.62,19.12,519100,0.0,1.0
2007-07-31,18.7,19.82,18.67,19.55,693100,18.7,19.82,18.67,19.55,693100,0.0,1.0
2007-08-01,18.91,19.06,18.5,18.7,508200,18.91,19.06,18.5,18.7,508200,0.0,1.0
2007-08-02,19.28,19.38,18.79,18.88,302100,19.28,19.38,18.79,18.88,302100,0.0,1.0
2007-08-03,19.08,19.53,18.91,19.21,255800,19.08,19.53,18.91,19.21,255800,0.0,1.0
2007-08-06,19.81,19.86,18.88,19.11,473500,19.81,19.86,18.88,19.11,473500,0.0,1.0
2007-08-07,19.8,20.49,18.99,19.85,1000100,19.8,20.49,18.99,19.85,1000100,0.0,1.0
2007-08-08,20.9,21.48,20.07,20.07,1083400,20.9,21.48,20.07,20.07,1083400,0.0,1.0
2007-08-09,21.7,21.96,19.0,19.0,1814700,21.7,21.96,19.0,19.0,1814700,0.0,1.0
2007-08-10,19.5,21.34,19.5,20.0,1343400,19.5,21.34,19.5,20.0,1343400,0.0,1.0
2007-08-13,19.02,19.82,18.87,19.59,377700,19.02,19.82,18.87,19.59,377700,0.0,1.0
2007-08-14,18.41,19.39,18.22,18.92,578600,18.41,19.39,18.22,18.92,578600,0.0,1.0
2007-08-15,18.54,18.85,18.14,18.36,426400,18.54,18.85,18.14,18.36,426400,0.0,1.0
2007-08-16,18.5,18.7,17.81,18.49,566300,18.5,18.7,17.81,18.49,566300,0.0,1.0
2007-08-17,19.18,19.69,18.92,19.16,406000,19.18,19.69,18.92,19.16,406000,0.0,1.0
2007-08-20,19.31,19.53,19.16,19.25,274300,19.31,19.53,19.16,19.25,274300,0.0,1.0
2007-08-21,19.09,19.62,18.9,19.29,185000,19.09,19.62,18.9,19.29,185000,0.0,1.0
2007-08-22,18.85,19.43,18.77,19.17,215700,18.85,19.43,18.77,19.17,215700,0.0,1.0
2007-08-23,18.57,19.11,18.5,19.0,293300,18.57,19.11,18.5,19.0,293300,0.0,1.0
2007-08-24,19.06,19.07,18.52,18.52,428800,19.06,19.07,18.52,18.52,428800,0.0,1.0
2007-08-27,18.87,19.37,18.79,19.02,171500,18.87,19.37,18.79,19.02,171500,0.0,1.0
2007-08-28,17.99,19.03,17.96,18.9,301100,17.99,19.03,17.96,18.9,301100,0.0,1.0
2007-08-29,18.3,18.35,17.85,18.05,274900,18.3,18.35,17.85,18.05,274900,0.0,1.0
2007-08-30,18.14,18.63,18.04,18.25,129900,18.14,18.63,18.04,18.25,129900,0.0,1.0
2007-08-31,18.34,18.65,18.17,18.48,222200,18.34,18.65,18.17,18.48,222200,0.0,1.0
2007-09-04,18.36,18.75,18.3,18.35,198000,18.36,18.75,18.3,18.35,198000,0.0,1.0
2007-09-05,17.78,18.37,17.64,18.3,674600,17.78,18.37,17.64,18.3,674600,0.0,1.0
2007-09-06,17.9,17.92,17.52,17.78,314600,17.9,17.92,17.52,17.78,314600,0.0,1.0
2007-09-07,17.24,17.86,17.19,17.86,491300,17.24,17.86,17.19,17.86,491300,0.0,1.0
2007-09-10,16.68,17.72,16.66,17.41,392900,16.68,17.72,16.66,17.41,392900,0.0,1.0
2007-09-11,16.12,16.86,15.96,16.73,732200,16.12,16.86,15.96,16.73,732200,0.0,1.0
2007-09-12,15.36,16.12,15.3,16.04,934400,15.36,16.12,15.3,16.04,934400,0.0,1.0
2007-09-13,15.59,15.71,15.26,15.4,397500,15.59,15.71,15.26,15.4,397500,0.0,1.0
2007-09-14,15.99,16.08,15.38,15.38,413400,15.99,16.08,15.38,15.38,413400,0.0,1.0
2007-09-17,15.44,16.04,15.41,15.91,199800,15.44,16.04,15.41,15.91,199800,0.0,1.0
2007-09-18,16.59,16.72,15.47,15.47,490000,16.59,16.72,15.47,15.47,490000,0.0,1.0
2007-09-19,16.74,16.88,15.81,16.75,588900,16.74,16.88,15.81,16.75,588900,0.0,1.0
2007-09-20,16.36,17.01,16.36,16.69,254600,16.36,17.01,16.36,16.69,254600,0.0,1.0
2007-09-21,16.43,16.72,16.29,16.52,328000,16.43,16.72,16.29,16.52,328000,0.0,1.0
2007-09-24,15.62,16.62,15.54,16.42,357900,15.62,16.62,15.54,16.42,357900,0.0,1.0
2007-09-25,15.01,15.49,14.96,15.46,716500,15.01,15.49,14.96,15.46,716500,0.0,1.0
2007-09-26,14.96,15.18,14.76,15.09,361400,14.96,15.18,14.76,15.09,361400,0.0,1.0
2007-09-27,14.63,15.07,14.3,15.03,462300,14.63,15.07,14.3,15.03,462300,0.0,1.0
2007-09-28,14.56,14.76,14.43,14.53,224500,14.56,14.76,14.43,14.53,224500,0.0,1.0
2007-10-01,14.6,14.74,14.26,14.54,351200,14.6,14.74,14.26,14.54,351200,0.0,1.0
2007-10-02,14.6,14.89,14.18,14.7,519200,14.6,14.89,14.18,14.7,519200,0.0,1.0
2007-10-03,15.16,15.61,14.53,14.55,460900,15.16,15.61,14.53,14.55,460900,0.0,1.0
2007-10-04,14.95,15.24,14.65,15.21,167900,14.95,15.24,14.65,15.21,167900,0.0,1.0
2007-10-05,15.66,15.85,14.89,14.98,279300,15.66,15.85,14.89,14.98,279300,0.0,1.0
2007-10-08,15.68,15.89,15.37,15.6,150500,15.68,15.89,15.37,15.6,150500,0.0,1.0
2007-10-09,15.95,16.21,15.68,15.68,207600,15.95,16.21,15.68,15.68,207600,0.0,1.0
2007-10-10,15.76,15.96,15.67,15.9,276800,15.76,15.96,15.67,15.9,276800,0.0,1.0
2007-10-11,15.19,15.97,15.12,15.81,387100,15.19,15.97,15.12,15.81,387100,0.0,1.0
2007-10-12,15.85,15.91,15.18,15.24,278000,15.85,15.91,15.18,15.24,278000,0.0,1.0
2007-10-15,15.5,15.84,15.28,15.84,281200,15.5,15.84,15.28,15.84,281200,0.0,1.0
2007-10-16,15.39,15.6,15.21,15.49,217700,15.39,15.6,15.21,15.49,217700,0.0,1.0
2007-10-17,15.22,15.82,14.89,15.55,179500,15.22,15.82,14.89,15.55,179500,0.0,1.0
2007-10-18,14.75,15.1975,14.66,15.15,149800,14.75,15.1975,14.66,15.15,149800,0.0,1.0
2007-10-19,14.03,14.78,14.01,14.69,322700,14.03,14.78,14.01,14.69,322700,0.0,1.0
2007-10-22,14.5,14.78,13.99,14.23,242500,14.5,14.78,13.99,14.23,242500,0.0,1.0
2007-10-23,14.07,14.63,13.85,14.63,252100,14.07,14.63,13.85,14.63,252100,0.0,1.0
2007-10-24,13.74,14.18,13.5,13.92,222300,13.74,14.18,13.5,13.92,222300,0.0,1.0
2007-10-25,13.99,14.07,13.5,13.79,220000,13.99,14.07,13.5,13.79,220000,0.0,1.0
2007-10-26,14.33,14.55,13.99,14.24,232500,14.33,14.55,13.99,14.24,232500,0.0,1.0
2007-10-29,14.54,14.865,14.17,14.38,265500,14.54,14.865,14.17,14.38,265500,0.0,1.0
2007-10-30,14.25,14.65,14.19,14.52,253200,14.25,14.65,14.19,14.52,253200,0.0,1.0
2007-10-31,14.24,14.56,13.56,14.3,468100,14.24,14.56,13.56,14.3,468100,0.0,1.0
2007-11-01,14.83,15.41,14.48,14.5,1565200,14.83,15.41,14.48,14.5,1565200,0.0,1.0
2007-11-02,14.91,14.97,13.96,14.7,765100,14.91,14.97,13.96,14.7,765100,0.0,1.0
2007-11-05,14.42,14.9,14.4,14.75,782700,14.42,14.9,14.4,14.75,782700,0.0,1.0
2007-11-06,14.71,14.82,14.38,14.47,426000,14.71,14.82,14.38,14.47,426000,0.0,1.0
2007-11-07,14.82,14.94,14.54,14.59,246000,14.82,14.94,14.54,14.59,246000,0.0,1.0
2007-11-08,14.78,15.49,14.47,15.49,439400,14.78,15.49,14.47,15.49,439400,0.0,1.0
2007-11-09,14.93,15.32,14.49,14.64,496300,14.93,15.32,14.49,14.64,496300,0.0,1.0
2007-11-12,15.09,15.42,14.84,14.97,197700,15.09,15.42,14.84,14.97,197700,0.0,1.0
2007-11-13,15.24,15.28,15.13,15.24,202800,15.24,15.28,15.13,15.24,202800,0.0,1.0
2007-11-14,15.06,15.48,14.97,15.43,145600,15.06,15.48,14.97,15.43,145600,0.0,1.0
2007-11-15,14.78,15.1,14.0,15.04,255400,14.78,15.1,14.0,15.04,255400,0.0,1.0
2007-11-16,15.01,15.06,14.45,14.92,156300,15.01,15.06,14.45,14.92,156300,0.0,1.0
2007-11-19,14.42,14.88,14.39,14.88,246800,14.42,14.88,14.39,14.88,246800,0.0,1.0
2007-11-20,14.14,14.9,13.9,14.64,345600,14.14,14.9,13.9,14.64,345600,0.0,1.0
2007-11-21,14.06,14.52,13.99,14.12,239500,14.06,14.52,13.99,14.12,239500,0.0,1.0
2007-11-23,14.52,14.62,14.04,14.1,79200,14.52,14.62,14.04,14.1,79200,0.0,1.0
2007-11-26,14.37,14.88,14.18,14.62,128700,14.37,14.88,14.18,14.62,128700,0.0,1.0
2007-11-27,14.5,14.65,14.28,14.4,195100,14.5,14.65,14.28,14.4,195100,0.0,1.0
2007-11-28,15.78,15.79,14.72,14.75,600500,15.78,15.79,14.72,14.75,600500,0.0,1.0
2007-11-29,16.25,16.27,15.63,15.66,458200,16.25,16.27,15.63,15.66,458200,0.0,1.0
2007-11-30,16.35,16.62,15.92,16.35,418200,16.35,16.62,15.92,16.35,418200,0.0,1.0
2007-12-03,15.47,16.24,15.28,16.11,322000,15.47,16.24,15.28,16.11,322000,0.0,1.0
2007-12-04,14.67,15.39,14.66,15.21,345500,14.67,15.39,14.66,15.21,345500,0.0,1.0
2007-12-05,15.09,15.23,14.63,15.07,224300,15.09,15.23,14.63,15.07,224300,0.0,1.0
2007-12-06,16.05,16.07,15.09,15.5,137900,16.05,16.07,15.09,15.5,137900,0.0,1.0
2007-12-07,15.55,16.2,15.4,16.13,109100,15.55,16.2,15.4,16.13,109100,0.0,1.0
2007-12-10,16.25,16.4,15.54,15.61,167500,16.25,16.4,15.54,15.61,167500,0.0,1.0
2007-12-11,15.51,16.5,15.35,16.33,199100,15.51,16.5,15.35,16.33,199100,0.0,1.0
2007-12-12,15.8,16.24,15.47,15.91,376600,15.8,16.24,15.47,15.91,376600,0.0,1.0
2007-12-13,15.24,15.68,15.05,15.5,165400,15.24,15.68,15.05,15.5,165400,0.0,1.0
2007-12-14,14.96,15.302,14.87,14.99,216300,14.96,15.302,14.87,14.99,216300,0.0,1.0
2007-12-17,14.84,15.37,14.78,14.84,466200,14.84,15.37,14.78,14.84,466200,0.0,1.0
2007-12-18,15.46,15.61,14.84,15.05,326600,15.46,15.61,14.84,15.05,326600,0.0,1.0
2007-12-19,15.81,16.23,15.45,15.47,201600,15.81,16.23,15.45,15.47,201600,0.0,1.0
2007-12-20,16.27,16.44,15.77,15.78,306800,16.27,16.44,15.77,15.78,306800,0.0,1.0
2007-12-21,16.24,16.68,15.96,16.6,483100,16.24,16.68,15.96,16.6,483100,0.0,1.0
2007-12-24,16.31,16.48,16.15,16.16,84600,16.31,16.48,16.15,16.16,84600,0.0,1.0
2007-12-26,15.9,16.16,15.7,16.05,124500,15.9,16.16,15.7,16.05,124500,0.0,1.0
2007-12-27,15.37,15.92,15.12,15.9,151100,15.37,15.92,15.12,15.9,151100,0.0,1.0
2007-12-28,15.13,15.85,15.09,15.541,144600,15.13,15.85,15.09,15.541,144600,0.0,1.0
2007-12-31,15.5,15.59,14.9,14.99,242700,15.5,15.59,14.9,14.99,242700,0.0,1.0
2008-01-02,14.81,16.04,14.73,16.04,251900,14.81,16.04,14.73,16.04,251900,0.0,1.0
2008-01-03,13.75,14.97,13.7,14.81,337100,13.75,14.97,13.7,14.81,337100,0.0,1.0
2008-01-04,13.3,13.73,13.02,13.64,641900,13.3,13.73,13.02,13.64,641900,0.0,1.0
2008-01-07,13.52,13.89,13.1,13.34,288600,13.52,13.89,13.1,13.34,288600,0.0,1.0
2008-01-08,13.69,14.19,13.41,13.43,322600,13.69,14.19,13.41,13.43,322600,0.0,1.0
2008-01-09,13.23,14.17,13.03,13.7,393400,13.23,14.17,13.03,13.7,393400,0.0,1.0
2008-01-10,13.61,14.17,13.05,13.36,274600,13.61,14.17,13.05,13.36,274600,0.0,1.0
2008-01-11,13.27,13.58,12.78,13.2,205500,13.27,13.58,12.78,13.2,205500,0.0,1.0
2008-01-14,13.17,13.4,12.83,13.24,148800,13.17,13.4,12.83,13.24,148800,0.0,1.0
2008-01-15,12.68,13.07,12.62,13.04,131700,12.68,13.07,12.62,13.04,131700,0.0,1.0
2008-01-16,12.84,13.81,10.66,11.17,765000,12.84,13.81,10.66,11.17,765000,0.0,1.0
2008-01-17,12.65,13.09,12.22,12.6,325600,12.65,13.09,12.22,12.6,325600,0.0,1.0
2008-01-18,12.36,12.94,12.0,12.58,429500,12.36,12.94,12.0,12.58,429500,0.0,1.0
2008-01-22,12.39,13.04,12.0,12.11,455800,12.39,13.04,12.0,12.11,455800,0.0,1.0
2008-01-23,13.91,14.34,11.78,11.88,452400,13.91,14.34,11.78,11.88,452400,0.0,1.0
2008-01-24,15.14,15.24,13.8,13.95,736800,15.14,15.24,13.8,13.95,736800,0.0,1.0
2008-01-25,15.16,15.34,14.85,15.22,550400,15.16,15.34,14.85,15.22,550400,0.0,1.0
2008-01-28,15.14,15.31,14.74,15.0,317700,15.14,15.31,14.74,15.0,317700,0.0,1.0
2008-01-29,15.44,15.69,15.12,15.36,664100,15.44,15.69,15.12,15.36,664100,0.0,1.0
2008-01-30,15.38,15.97,15.27,15.43,404500,15.38,15.97,15.27,15.43,404500,0.0,1.0
2008-01-31,15.47,15.77,14.47,14.89,643500,15.47,15.77,14.47,14.89,643500,0.0,1.0
2008-02-01,15.8,16.06,15.43,15.49,424000,15.8,16.06,15.43,15.49,424000,0.0,1.0
2008-02-04,15.75,16.12,15.56,16.07,239900,15.75,16.12,15.56,16.07,239900,0.0,1.0
2008-02-05,15.13,15.9,15.04,15.41,315600,15.13,15.9,15.04,15.41,315600,0.0,1.0
2008-02-06,15.09,15.31,14.7,15.12,443000,15.09,15.31,14.7,15.12,443000,0.0,1.0
2008-02-07,15.41,15.47,14.73,14.77,329600,15.41,15.47,14.73,14.77,329600,0.0,1.0
2008-02-08,15.17,15.53,15.01,15.21,337000,15.17,15.53,15.01,15.21,337000,0.0,1.0
2008-02-11,15.45,16.18,15.13,15.13,328700,15.45,16.18,15.13,15.13,328700,0.0,1.0
2008-02-12,15.59,16.16,15.44,15.69,249400,15.59,16.16,15.44,15.69,249400,0.0,1.0
2008-02-13,15.76,16.0,15.34,15.95,176100,15.76,16.0,15.34,15.95,176100,0.0,1.0
2008-02-14,14.37,15.83,14.22,15.62,307600,14.37,15.83,14.22,15.62,307600,0.0,1.0
2008-02-15,14.94,14.97,14.1,14.52,299700,14.94,14.97,14.1,14.52,299700,0.0,1.0
2008-02-19,13.74,15.1,13.49,14.79,570100,13.74,15.1,13.49,14.79,570100,0.0,1.0
2008-02-20,13.87,13.88,13.24,13.75,466400,13.87,13.88,13.24,13.75,466400,0.0,1.0
2008-02-21,13.12,14.13,13.02,13.86,245100,13.12,14.13,13.02,13.86,245100,0.0,1.0
2008-02-22,13.23,13.38,12.68,13.11,212900,13.23,13.38,12.68,13.11,212900,0.0,1.0
2008-02-25,13.43,13.53,12.93,13.28,279400,13.43,13.53,12.93,13.28,279400,0.0,1.0
2008-02-26,13.66,14.02,13.2,13.44,412800,13.66,14.02,13.2,13.44,412800,0.0,1.0
2008-02-27,13.14,13.67,12.88,13.51,508900,13.14,13.67,12.88,13.51,508900,0.0,1.0
2008-02-28,12.55,13.1,12.52,13.1,309100,12.55,13.1,12.52,13.1,309100,0.0,1.0
2008-02-29,12.28,12.6,12.21,12.37,455100,12.28,12.6,12.21,12.37,455100,0.0,1.0
2008-03-03,11.58,12.37,11.25,11.6,855400,11.58,12.37,11.25,11.6,855400,0.0,1.0
2008-03-04,11.3,11.7,11.22,11.44,645500,11.3,11.7,11.22,11.44,645500,0.0,1.0
2008-03-05,11.84,11.84,11.225,11.41,426900,11.84,11.84,11.225,11.41,426900,0.0,1.0
2008-03-06,11.4,11.92,11.21,11.74,556700,11.4,11.92,11.21,11.74,556700,0.0,1.0
2008-03-07,11.3,11.51,11.09,11.2,400800,11.3,11.51,11.09,11.2,400800,0.0,1.0
2008-03-10,11.12,11.65,10.95,11.4,268400,11.12,11.65,10.95,11.4,268400,0.0,1.0
2008-03-11,11.69,11.69,11.107,11.37,225900,11.69,11.69,11.107,11.37,225900,0.0,1.0
2008-03-12,11.75,12.04,11.25,11.64,247100,11.75,12.04,11.25,11.64,247100,0.0,1.0
2008-03-13,11.51,11.71,11.24,11.52,285000,11.51,11.71,11.24,11.52,285000,0.0,1.0
2008-03-14,10.91,11.69,10.65,11.63,474400,10.91,11.69,10.65,11.63,474400,0.0,1.0
2008-03-17,10.66,10.92,10.38,10.65,194900,10.66,10.92,10.38,10.65,194900,0.0,1.0
2008-03-18,11.66,11.77,10.73,10.89,223000,11.66,11.77,10.73,10.89,223000,0.0,1.0
2008-03-19,11.64,12.14,11.45,11.94,175400,11.64,12.14,11.45,11.94,175400,0.0,1.0
2008-03-20,12.31,12.4,11.82,11.82,948300,12.31,12.4,11.82,11.82,948300,0.0,1.0
2008-03-24,13.42,13.47,12.23,12.3,379300,13.42,13.47,12.23,12.3,379300,0.0,1.0
2008-03-25,13.82,13.82,12.44,13.28,298300,13.82,13.82,12.44,13.28,298300,0.0,1.0
2008-03-26,13.61,13.86,13.16,13.65,389200,13.61,13.86,13.16,13.65,389200,0.0,1.0
2008-03-27,13.06,13.74,13.06,13.64,173700,13.06,13.74,13.06,13.64,173700,0.0,1.0
2008-03-28,12.4,13.0,12.27,12.99,316600,12.4,13.0,12.27,12.99,316600,0.0,1.0
2008-03-31,12.46,12.66,12.2,12.52,378200,12.46,12.66,12.2,12.52,378200,0.0,1.0
2008-04-01,12.91,12.91,12.33,12.55,352700,12.91,12.91,12.33,12.55,352700,0.0,1.0
2008-04-02,13.23,13.55,12.86,13.02,385800,13.23,13.55,12.86,13.02,385800,0.0,1.0
2008-04-03,13.61,13.61,12.88,13.09,142800,13.61,13.61,12.88,13.09,142800,0.0,1.0
2008-04-04,13.2,13.55,12.972,13.55,110500,13.2,13.55,12.972,13.55,110500,0.0,1.0
2008-04-07,13.01,13.38,12.81,13.28,139200,13.01,13.38,12.81,13.28,139200,0.0,1.0
2008-04-08,13.08,13.43,12.71,12.96,122600,13.08,13.43,12.71,12.96,122600,0.0,1.0
2008-04-09,12.94,13.2,12.7,13.08,258600,12.94,13.2,12.7,13.08,258600,0.0,1.0
2008-04-10,13.34,13.59,12.8901,12.8901,306100,13.34,13.59,12.8901,12.8901,306100,0.0,1.0
2008-04-11,12.85,13.2,12.63,13.11,290500,12.85,13.2,12.63,13.11,290500,0.0,1.0
2008-04-14,11.44,12.92,11.4,12.8,561500,11.44,12.92,11.4,12.8,561500,0.0,1.0
2008-04-15,11.91,11.98,11.23,11.48,382000,11.91,11.98,11.23,11.48,382000,0.0,1.0
2008-04-16,12.2,12.33,10.83,11.01,953700,12.2,12.33,10.83,11.01,953700,0.0,1.0
2008-04-17,12.25,12.57,11.73,12.09,270000,12.25,12.57,11.73,12.09,270000,0.0,1.0
2008-04-18,12.68,12.89,12.13,12.32,289600,12.68,12.89,12.13,12.32,289600,0.0,1.0
2008-04-21,12.15,12.71,12.15,12.56,378100,12.15,12.71,12.15,12.56,378100,0.0,1.0
2008-04-22,11.48,12.11,11.36,12.11,211100,11.48,12.11,11.36,12.11,211100,0.0,1.0
2008-04-23,11.51,11.94,11.45,11.54,246400,11.51,11.94,11.45,11.54,246400,0.0,1.0
2008-04-24,11.74,12.12,11.6,11.83,331600,11.74,12.12,11.6,11.83,331600,0.0,1.0
2008-04-25,12.03,12.16,11.65,11.8,240300,12.03,12.16,11.65,11.8,240300,0.0,1.0
2008-04-28,11.8,12.18,11.79,12.03,224000,11.8,12.18,11.79,12.03,224000,0.0,1.0
2008-04-29,11.63,11.85,11.56,11.8,221800,11.63,11.85,11.56,11.8,221800,0.0,1.0
2008-04-30,11.4,12.15,11.19,11.71,337700,11.4,12.15,11.19,11.71,337700,0.0,1.0
2008-05-01,12.27,12.27,11.12,11.42,897700,12.27,12.27,11.12,11.42,897700,0.0,1.0
2008-05-02,12.2,13.82,11.92,12.45,570200,12.2,13.82,11.92,12.45,570200,0.0,1.0
2008-05-05,11.6,12.32,11.5,12.32,418200,11.6,12.32,11.5,12.32,418200,0.0,1.0
2008-05-06,11.82,11.91,11.45,11.6,259800,11.82,11.91,11.45,11.6,259800,0.0,1.0
2008-05-07,11.11,11.92,11.05,11.85,590600,11.11,11.92,11.05,11.85,590600,0.0,1.0
2008-05-08,10.81,11.11,10.76,11.11,395000,10.81,11.11,10.76,11.11,395000,0.0,1.0
2008-05-09,10.98,11.11,10.71,10.71,240000,10.98,11.11,10.71,10.71,240000,0.0,1.0
2008-05-12,10.99,11.06,10.76,11.02,327800,10.99,11.06,10.76,11.02,327800,0.0,1.0
2008-05-13,11.01,11.18,10.82,10.98,116800,11.01,11.18,10.82,10.98,116800,0.0,1.0
2008-05-14,11.34,11.57,11.0,11.0,402400,11.34,11.57,11.0,11.0,402400,0.0,1.0
2008-05-15,11.5,11.66,11.15,11.35,335100,11.5,11.66,11.15,11.35,335100,0.0,1.0
2008-05-16,11.44,11.51,11.25,11.5,209900,11.44,11.51,11.25,11.5,209900,0.0,1.0
2008-05-19,11.28,11.53,11.19,11.41,183200,11.28,11.53,11.19,11.41,183200,0.0,1.0
2008-05-20,11.34,11.39,11.19,11.22,222800,11.34,11.39,11.19,11.22,222800,0.0,1.0
2008-05-21,10.99,11.39,10.78,11.39,273700,10.99,11.39,10.78,11.39,273700,0.0,1.0
2008-05-22,10.76,11.13,10.62,10.97,261500,10.76,11.13,10.62,10.97,261500,0.0,1.0
2008-05-23,10.31,10.69,10.25,10.69,207100,10.31,10.69,10.25,10.69,207100,0.0,1.0
2008-05-27,9.93,10.32,9.75,10.31,483600,9.93,10.32,9.75,10.31,483600,0.0,1.0
2008-05-28,9.69,10.03,9.5,10.0,455300,9.69,10.03,9.5,10.0,455300,0.0,1.0
2008-05-29,9.96,10.0,9.51,9.7,520500,9.96,10.0,9.51,9.7,520500,0.0,1.0
2008-05-30,9.79,9.96,9.62,9.96,412600,9.79,9.96,9.62,9.96,412600,0.0,1.0
2008-06-02,9.34,9.86,9.16,9.71,556700,9.34,9.86,9.16,9.71,556700,0.0,1.0
2008-06-03,9.21,9.54,9.01,9.36,436400,9.21,9.54,9.01,9.36,436400,0.0,1.0
2008-06-04,9.37,9.6,9.04,9.2,319700,9.37,9.6,9.04,9.2,319700,0.0,1.0
2008-06-05,9.37,9.78,9.3,9.39,282600,9.37,9.78,9.3,9.39,282600,0.0,1.0
2008-06-06,8.73,9.26,8.64,9.25,360300,8.73,9.26,8.64,9.25,360300,0.0,1.0
2008-06-09,8.41,8.76,8.3,8.71,250200,8.41,8.76,8.3,8.71,250200,0.0,1.0
2008-06-10,8.66,8.8,8.12,8.31,389700,8.66,8.8,8.12,8.31,389700,0.0,1.0
2008-06-11,8.17,8.61,7.72,8.61,543900,8.17,8.61,7.72,8.61,543900,0.0,1.0
2008-06-12,8.29,8.61,8.2,8.28,656600,8.29,8.61,8.2,8.28,656600,0.0,1.0
2008-06-13,8.74,8.81,8.32,8.34,274200,8.74,8.81,8.32,8.34,274200,0.0,1.0
2008-06-16,8.44,8.8,8.33,8.8,280900,8.44,8.8,8.33,8.8,280900,0.0,1.0
2008-06-17,8.17,8.67,8.05,8.51,235200,8.17,8.67,8.05,8.51,235200,0.0,1.0
2008-06-18,8.23,8.23,7.92,8.1,248400,8.23,8.23,7.92,8.1,248400,0.0,1.0
2008-06-19,7.85,8.27,7.79,8.27,199100,7.85,8.27,7.79,8.27,199100,0.0,1.0
2008-06-20,7.7,7.89,7.53,7.67,310400,7.7,7.89,7.53,7.67,310400,0.0,1.0
2008-06-23,7.55,8.05,7.33,7.76,231600,7.55,8.05,7.33,7.76,231600,0.0,1.0
2008-06-24,7.38,7.6,7.095,7.48,205300,7.38,7.6,7.095,7.48,205300,0.0,1.0
2008-06-25,7.54,7.92,7.355,7.43,550400,7.54,7.92,7.355,7.43,550400,0.0,1.0
2008-06-26,7.5,7.62,7.24,7.5,230000,7.5,7.62,7.24,7.5,230000,0.0,1.0
2008-06-27,7.45,7.92,7.28,7.56,605900,7.45,7.92,7.28,7.56,605900,0.0,1.0
2008-06-30,7.17,7.8,6.99,7.7,268400,7.17,7.8,6.99,7.7,268400,0.0,1.0
2008-07-01,6.52,7.15,6.45,7.01,429900,6.52,7.15,6.45,7.01,429900,0.0,1.0
2008-07-02,5.06,6.57,4.94,6.51,1465500,5.06,6.57,4.94,6.51,1465500,0.0,1.0
2008-07-03,5.04,5.28,5.0,5.12,544900,5.04,5.28,5.0,5.12,544900,0.0,1.0
2008-07-07,5.16,5.23,4.92,5.1,529100,5.16,5.23,4.92,5.1,529100,0.0,1.0
2008-07-08,5.29,5.32,4.95,5.16,558000,5.29,5.32,4.95,5.16,558000,0.0,1.0
2008-07-09,5.22,6.13,4.94,5.57,1410400,5.22,6.13,4.94,5.57,1410400,0.0,1.0
2008-07-10,5.15,5.46,5.01,5.18,656400,5.15,5.46,5.01,5.18,656400,0.0,1.0
2008-07-11,5.17,5.3,4.93,5.01,476400,5.17,5.3,4.93,5.01,476400,0.0,1.0
2008-07-14,5.49,5.7,5.17,5.32,613600,5.49,5.7,5.17,5.32,613600,0.0,1.0
2008-07-15,5.68,5.92,5.27,5.36,385300,5.68,5.92,5.27,5.36,385300,0.0,1.0
2008-07-16,5.95,6.24,5.57,5.75,294400,5.95,6.24,5.57,5.75,294400,0.0,1.0
2008-07-17,6.83,6.84,5.85,5.92,354600,6.83,6.84,5.85,5.92,354600,0.0,1.0
2008-07-18,6.28,6.9,6.0,6.9,447000,6.28,6.9,6.0,6.9,447000,0.0,1.0
2008-07-21,5.89,6.43,5.87,6.22,488100,5.89,6.43,5.87,6.22,488100,0.0,1.0
2008-07-22,6.57,6.59,5.71,5.95,329800,6.57,6.59,5.71,5.95,329800,0.0,1.0
2008-07-23,7.54,7.6,6.56,6.71,557600,7.54,7.6,6.56,6.71,557600,0.0,1.0
2008-07-24,6.57,7.82,5.99,7.72,768700,6.57,7.82,5.99,7.72,768700,0.0,1.0
2008-07-25,6.8,7.29,6.64,7.11,330600,6.8,7.29,6.64,7.11,330600,0.0,1.0
2008-07-28,6.11,6.76,6.03,6.71,938700,6.11,6.76,6.03,6.71,938700,0.0,1.0
2008-07-29,6.61,7.19,6.09,6.1,442400,6.61,7.19,6.09,6.1,442400,0.0,1.0
2008-07-30,6.41,7.19,6.15,6.72,361100,6.41,7.19,6.15,6.72,361100,0.0,1.0
2008-07-31,6.58,7.32,5.56,6.01,1155100,6.58,7.32,5.56,6.01,1155100,0.0,1.0
2008-08-01,6.48,6.69,6.11,6.58,325600,6.48,6.69,6.11,6.58,325600,0.0,1.0
2008-08-04,6.54,6.77,6.28,6.6,446100,6.54,6.77,6.28,6.6,446100,0.0,1.0
2008-08-05,7.09,7.44,6.46,6.54,568600,7.09,7.44,6.46,6.54,568600,0.0,1.0
2008-08-06,7.26,7.47,6.69,7.0,296900,7.26,7.47,6.69,7.0,296900,0.0,1.0
2008-08-07,6.92,7.34,6.85,7.26,202300,6.92,7.34,6.85,7.26,202300,0.0,1.0
2008-08-08,7.6,7.6,6.81,6.92,306200,7.6,7.6,6.81,6.92,306200,0.0,1.0
2008-08-11,7.8,8.25,7.44,7.44,526900,7.8,8.25,7.44,7.44,526900,0.0,1.0
2008-08-12,7.85,8.07,7.56,7.7,233800,7.85,8.07,7.56,7.7,233800,0.0,1.0
2008-08-13,7.45,7.89,7.26,7.85,296100,7.45,7.89,7.26,7.85,296100,0.0,1.0
2008-08-14,7.17,7.9,7.08,7.9,448200,7.17,7.9,7.08,7.9,448200,0.0,1.0
2008-08-15,7.31,7.56,7.13,7.32,421400,7.31,7.56,7.13,7.32,421400,0.0,1.0
2008-08-18,7.32,7.52,7.03,7.37,230300,7.32,7.52,7.03,7.37,230300,0.0,1.0
2008-08-19,6.88,7.44,6.77,7.28,239000,6.88,7.44,6.77,7.28,239000,0.0,1.0
2008-08-20,7.04,7.15,6.75,6.93,189500,7.04,7.15,6.75,6.93,189500,0.0,1.0
2008-08-21,7.01,7.13,6.81,6.96,199900,7.01,7.13,6.81,6.96,199900,0.0,1.0
2008-08-22,7.36,7.49,6.95,7.07,253100,7.36,7.49,6.95,7.07,253100,0.0,1.0
2008-08-25,7.28,7.46,7.16,7.29,105900,7.28,7.46,7.16,7.29,105900,0.0,1.0
2008-08-26,7.53,7.57,7.19,7.24,178200,7.53,7.57,7.19,7.24,178200,0.0,1.0
2008-08-27,7.54,7.67,7.18,7.56,181900,7.54,7.67,7.18,7.56,181900,0.0,1.0
2008-08-28,8.1,8.1,7.4,7.55,172100,8.1,8.1,7.4,7.55,172100,0.0,1.0
2008-08-29,7.92,8.17,7.53,8.07,164200,7.92,8.17,7.53,8.07,164200,0.0,1.0
2008-09-02,7.96,8.04,7.55,7.87,182200,7.96,8.04,7.55,7.87,182200,0.0,1.0
2008-09-03,8.26,8.48,7.96,7.96,234400,8.26,8.48,7.96,7.96,234400,0.0,1.0
2008-09-04,7.89,8.57,7.58,8.37,231200,7.89,8.57,7.58,8.37,231200,0.0,1.0
2008-09-05,8.04,8.06,7.56,7.8,187700,8.04,8.06,7.56,7.8,187700,0.0,1.0
2008-09-08,9.12,9.27,8.01,8.79,616900,9.12,9.27,8.01,8.79,616900,0.0,1.0
2008-09-09,8.35,9.66,7.75,9.14,843900,8.35,9.66,7.75,9.14,843900,0.0,1.0
2008-09-10,8.09,8.3985,7.5,8.31,383400,8.09,8.3985,7.5,8.31,383400,0.0,1.0
2008-09-11,8.48,8.53,7.76,7.88,368100,8.48,8.53,7.76,7.88,368100,0.0,1.0
2008-09-12,8.84,9.0,8.1,8.28,229300,8.84,9.0,8.1,8.28,229300,0.0,1.0
2008-09-15,8.38,8.82,7.86,8.49,341900,8.38,8.82,7.86,8.49,341900,0.0,1.0
2008-09-16,8.01,8.42,7.69,8.18,579300,8.01,8.42,7.69,8.18,579300,0.0,1.0
2008-09-17,7.72,8.1,7.17,7.9,785300,7.72,8.1,7.17,7.9,785300,0.0,1.0
2008-09-18,8.78,8.78,7.94,7.94,1341900,8.78,8.78,7.94,7.94,1341900,0.0,1.0
2008-09-19,9.25,9.66,8.93,9.49,1145400,9.25,9.66,8.93,9.49,1145400,0.0,1.0
2008-09-22,8.25,9.37,7.86,9.1,395400,8.25,9.37,7.86,9.1,395400,0.0,1.0
2008-09-23,8.51,8.77,8.32,8.46,359400,8.51,8.77,8.32,8.46,359400,0.0,1.0
2008-09-24,7.94,8.5,7.93,8.4,291200,7.94,8.5,7.93,8.4,291200,0.0,1.0
2008-09-25,7.94,8.5,7.93,7.99,224000,7.94,8.5,7.93,7.99,224000,0.0,1.0
2008-09-26,7.75,7.88,7.51,7.85,275800,7.75,7.88,7.51,7.85,275800,0.0,1.0
2008-09-29,6.91,7.65,6.82,7.46,495900,6.91,7.65,6.82,7.46,495900,0.0,1.0
2008-09-30,7.23,7.32,6.8,6.97,495000,7.23,7.32,6.8,6.97,495000,0.0,1.0
2008-10-01,7.16,7.45,6.92,7.17,266300,7.16,7.45,6.92,7.17,266300,0.0,1.0
2008-10-02,6.93,7.2,6.83,7.15,459900,6.93,7.2,6.83,7.15,459900,0.0,1.0
2008-10-03,6.92,7.2,6.81,7.07,443300,6.92,7.2,6.81,7.07,443300,0.0,1.0
2008-10-06,6.37,6.75,6.16,6.6,501100,6.37,6.75,6.16,6.6,501100,0.0,1.0
2008-10-07,5.49,6.74,5.49,6.49,258600,5.49,6.74,5.49,6.49,258600,0.0,1.0
2008-10-08,5.33,6.06,4.9,5.09,461700,5.33,6.06,4.9,5.09,461700,0.0,1.0
2008-10-09,4.67,5.83,4.67,5.33,290300,4.67,5.83,4.67,5.33,290300,0.0,1.0
2008-10-10,5.1,5.1,4.11,4.12,573600,5.1,5.1,4.11,4.12,573600,0.0,1.0
2008-10-13,4.8,5.58,4.36,5.41,134000,4.8,5.58,4.36,5.41,134000,0.0,1.0
2008-10-14,4.39,5.1,4.3,4.59,419700,4.39,5.1,4.3,4.59,419700,0.0,1.0
2008-10-15,3.59,4.48,3.57,4.38,248600,3.59,4.48,3.57,4.38,248600,0.0,1.0
2008-10-16,3.49,3.83,3.06,3.71,533200,3.49,3.83,3.06,3.71,533200,0.0,1.0
2008-10-17,3.43,3.62,3.14,3.25,367200,3.43,3.62,3.14,3.25,367200,0.0,1.0
2008-10-20,3.06,3.86,2.76,3.46,446000,3.06,3.86,2.76,3.46,446000,0.0,1.0
2008-10-21,3.07,3.18,2.94,2.94,470000,3.07,3.18,2.94,2.94,470000,0.0,1.0
2008-10-22,2.95,3.07,2.87,3.01,359300,2.95,3.07,2.87,3.01,359300,0.0,1.0
2008-10-23,2.48,2.93,2.3,2.93,647300,2.48,2.93,2.3,2.93,647300,0.0,1.0
2008-10-24,2.03,2.2,2.0,2.2,645100,2.03,2.2,2.0,2.2,645100,0.0,1.0
2008-10-27,1.72,2.07,1.72,1.99,513400,1.72,2.07,1.72,1.99,513400,0.0,1.0
2008-10-28,2.01,2.06,1.77,1.79,762400,2.01,2.06,1.77,1.79,762400,0.0,1.0
2008-10-29,2.05,2.24,1.86,2.06,558200,2.05,2.24,1.86,2.06,558200,0.0,1.0
2008-10-30,2.31,2.47,2.06,2.12,316100,2.31,2.47,2.06,2.12,316100,0.0,1.0
2008-10-31,2.32,2.4,2.1,2.31,217000,2.32,2.4,2.1,2.31,217000,0.0,1.0
2008-11-03,2.11,2.47,2.1,2.38,170300,2.11,2.47,2.1,2.38,170300,0.0,1.0
2008-11-04,2.31,2.43,2.14,2.34,357800,2.31,2.43,2.14,2.34,357800,0.0,1.0
2008-11-05,1.4,2.38,1.35,2.27,563400,1.4,2.38,1.35,2.27,563400,0.0,1.0
2008-11-06,1.43,1.6199,1.42,1.42,407700,1.43,1.6199,1.42,1.42,407700,0.0,1.0
2008-11-07,1.45,1.52,1.388,1.47,282200,1.45,1.52,1.388,1.47,282200,0.0,1.0
2008-11-10,1.25,1.54,1.25,1.42,372100,1.25,1.54,1.25,1.42,372100,0.0,1.0
2008-11-11,1.5,1.93,1.25,1.28,509300,1.5,1.93,1.25,1.28,509300,0.0,1.0
2008-11-12,1.5,1.56,1.44,1.47,358200,1.5,1.56,1.44,1.47,358200,0.0,1.0
2008-11-13,1.98,1.98,1.41,1.45,295700,1.98,1.98,1.41,1.45,295700,0.0,1.0
2008-11-14,1.65,1.93,1.65,1.93,153100,1.65,1.93,1.65,1.93,153100,0.0,1.0
2008-11-17,1.68,1.72,1.62,1.63,143200,1.68,1.72,1.62,1.63,143200,0.0,1.0
2008-11-18,2.6,2.78,1.68,1.71,358300,2.6,2.78,1.68,1.71,358300,0.0,1.0
2008-11-19,2.77,3.6,2.54,2.6,1086100,2.77,3.6,2.54,2.6,1086100,0.0,1.0
2008-11-20,2.81,3.46,2.53,2.7,314800,2.81,3.46,2.53,2.7,314800,0.0,1.0
2008-11-21,2.57,2.99,1.75,2.99,419500,2.57,2.99,1.75,2.99,419500,0.0,1.0
2008-11-24,2.53,2.97,2.38,2.6,205300,2.53,2.97,2.38,2.6,205300,0.0,1.0
2008-11-25,2.23,2.64,2.17,2.58,429700,2.23,2.64,2.17,2.58,429700,0.0,1.0
2008-11-26,2.99,3.06,2.0,2.18,284100,2.99,3.06,2.0,2.18,284100,0.0,1.0
2008-11-28,2.78,2.93,2.69,2.89,45800,2.78,2.93,2.69,2.89,45800,0.0,1.0
2008-12-01,2.36,2.69,2.25,2.67,286200,2.36,2.69,2.25,2.67,286200,0.0,1.0
2008-12-02,2.95,2.96,2.32,2.42,218700,2.95,2.96,2.32,2.42,218700,0.0,1.0
2008-12-03,3.07,3.4,2.83,2.83,140000,3.07,3.4,2.83,2.83,140000,0.0,1.0
2008-12-04,2.85,3.08,2.7,3.0,233800,2.85,3.08,2.7,3.0,233800,0.0,1.0
2008-12-05,3.11,3.13,2.78,2.78,166800,3.11,3.13,2.78,2.78,166800,0.0,1.0
2008-12-08,3.37,3.5,3.11,3.2,186600,3.37,3.5,3.11,3.2,186600,0.0,1.0
2008-12-09,3.51,3.63,3.21,3.27,274000,3.51,3.63,3.21,3.27,274000,0.0,1.0
2008-12-10,3.81,3.97,3.53,3.55,122500,3.81,3.97,3.53,3.55,122500,0.0,1.0
2008-12-11,3.04,3.85,3.0,3.71,158900,3.04,3.85,3.0,3.71,158900,0.0,1.0
2008-12-12,2.95,3.01,2.7701,2.9,255400,2.95,3.01,2.7701,2.9,255400,0.0,1.0
2008-12-15,2.95,3.33,2.87,2.97,138700,2.95,3.33,2.87,2.97,138700,0.0,1.0
2008-12-16,3.98,4.0,3.03,3.03,241200,3.98,4.0,3.03,3.03,241200,0.0,1.0
2008-12-17,3.75,4.05,3.54,4.0,125600,3.75,4.05,3.54,4.0,125600,0.0,1.0
2008-12-18,3.53,3.92,3.39,3.75,129500,3.53,3.92,3.39,3.75,129500,0.0,1.0
2008-12-19,3.8,3.88,3.59,3.75,428900,3.8,3.88,3.59,3.75,428900,0.0,1.0
2008-12-22,3.55,3.8,3.47,3.8,302600,3.55,3.8,3.47,3.8,302600,0.0,1.0
2008-12-23,3.24,3.63,3.21,3.63,202300,3.24,3.63,3.21,3.63,202300,0.0,1.0
2008-12-24,3.19,3.29,3.0,3.25,35200,3.19,3.29,3.0,3.25,35200,0.0,1.0
2008-12-26,3.22,3.38,3.14,3.22,76200,3.22,3.38,3.14,3.22,76200,0.0,1.0
2008-12-29,2.87,3.22,2.74,3.22,235600,2.87,3.22,2.74,3.22,235600,0.0,1.0
2008-12-30,3.11,3.13,2.88,2.93,105500,3.11,3.13,2.88,2.93,105500,0.0,1.0
2008-12-31,3.39,3.42,3.09,3.13,299600,3.39,3.42,3.09,3.13,299600,0.0,1.0
2009-01-02,3.25,3.39,3.11,3.39,264700,3.25,3.39,3.11,3.39,264700,0.0,1.0
2009-01-05,3.35,3.61,3.11,3.3,380000,3.35,3.61,3.11,3.3,380000,0.0,1.0
2009-01-06,3.54,3.54,3.29,3.4,422000,3.54,3.54,3.29,3.4,422000,0.0,1.0
2009-01-07,3.35,3.44,3.11,3.44,192900,3.35,3.44,3.11,3.44,192900,0.0,1.0
2009-01-08,3.32,3.38,3.1,3.12,119100,3.32,3.38,3.1,3.12,119100,0.0,1.0
2009-01-09,2.98,3.52,2.9,3.34,230200,2.98,3.52,2.9,3.34,230200,0.0,1.0
2009-01-12,2.87,3.1401,2.79,3.01,144100,2.87,3.1401,2.79,3.01,144100,0.0,1.0
2009-01-13,2.98,3.34,2.75,2.87,215600,2.98,3.34,2.75,2.87,215600,0.0,1.0
2009-01-14,2.43,3.01,2.24,2.89,318100,2.43,3.01,2.24,2.89,318100,0.0,1.0
2009-01-15,2.56,2.72,2.42,2.42,186200,2.56,2.72,2.42,2.42,186200,0.0,1.0
2009-01-16,2.44,2.68,2.37,2.65,208200,2.44,2.68,2.37,2.65,208200,0.0,1.0
2009-01-20,2.42,2.6,2.28,2.39,191300,2.42,2.6,2.28,2.39,191300,0.0,1.0
2009-01-21,2.35,2.67,2.32,2.45,165600,2.35,2.67,2.32,2.45,165600,0.0,1.0
2009-01-22,1.95,2.35,1.945,2.29,250000,1.95,2.35,1.945,2.29,250000,0.0,1.0
2009-01-23,2.03,2.18,1.75,1.94,155700,2.03,2.18,1.75,1.94,155700,0.0,1.0
2009-01-26,1.99,2.31,1.9701,2.05,243500,1.99,2.31,1.9701,2.05,243500,0.0,1.0
2009-01-27,2.02,2.23,1.99,2.01,59200,2.02,2.23,1.99,2.01,59200,0.0,1.0
2009-01-28,2.02,2.14,1.99,2.07,211900,2.02,2.14,1.99,2.07,211900,0.0,1.0
2009-01-29,1.94,2.05,1.86,2.02,180600,1.94,2.05,1.86,2.02,180600,0.0,1.0
2009-01-30,1.76,1.97,1.73,1.97,128000,1.76,1.97,1.73,1.97,128000,0.0,1.0
2009-02-02,1.65,1.77,1.62,1.73,169400,1.65,1.77,1.62,1.73,169400,0.0,1.0
2009-02-03,1.58,1.73,1.58,1.67,161000,1.58,1.73,1.58,1.67,161000,0.0,1.0
2009-02-04,1.61,1.7794,1.6,1.72,251400,1.61,1.7794,1.6,1.72,251400,0.0,1.0
2009-02-05,1.74,1.94,1.6,1.6,340400,1.74,1.94,1.6,1.6,340400,0.0,1.0
2009-02-06,1.8,1.8,1.61,1.72,216600,1.8,1.8,1.61,1.72,216600,0.0,1.0
2009-02-09,2.02,2.2,1.79,1.79,236900,2.02,2.2,1.79,1.79,236900,0.0,1.0
2009-02-10,1.7,2.08,1.59,2.01,310500,1.7,2.08,1.59,2.01,310500,0.0,1.0
2009-02-11,1.76,1.78,1.71,1.72,135900,1.76,1.78,1.71,1.72,135900,0.0,1.0
2009-02-12,1.59,1.76,1.59,1.74,129200,1.59,1.76,1.59,1.74,129200,0.0,1.0
2009-02-13,1.52,1.74,1.51,1.59,146600,1.52,1.74,1.51,1.59,146600,0.0,1.0
2009-02-17,1.5,1.58,1.5,1.56,77300,1.5,1.58,1.5,1.56,77300,0.0,1.0
2009-02-18,1.67,1.8,1.47,1.55,203700,1.67,1.8,1.47,1.55,203700,0.0,1.0
2009-02-19,1.68,1.71,1.65,1.7,34600,1.68,1.71,1.65,1.7,34600,0.0,1.0
2009-02-20,1.58,1.66,1.49,1.64,153600,1.58,1.66,1.49,1.64,153600,0.0,1.0
2009-02-23,1.5,1.58,1.49,1.58,171800,1.5,1.58,1.49,1.58,171800,0.0,1.0
2009-02-24,1.65,1.7098,1.54,1.57,114900,1.65,1.7098,1.54,1.57,114900,0.0,1.0
2009-02-25,1.49,1.63,1.47,1.63,456600,1.49,1.63,1.47,1.63,456600,0.0,1.0
2009-02-26,1.44,1.61,1.43,1.53,123000,1.44,1.61,1.43,1.53,123000,0.0,1.0
2009-02-27,1.44,1.53,1.43,1.5,72700,1.44,1.53,1.43,1.5,72700,0.0,1.0
2009-03-02,1.25,1.45,1.22,1.41,148700,1.25,1.45,1.22,1.41,148700,0.0,1.0
2009-03-03,1.28,1.36,1.24,1.29,244200,1.28,1.36,1.24,1.29,244200,0.0,1.0
2009-03-04,1.41,1.41,1.28,1.31,73100,1.41,1.41,1.28,1.31,73100,0.0,1.0
2009-03-05,1.22,1.4,1.21,1.36,64100,1.22,1.4,1.21,1.36,64100,0.0,1.0
2009-03-06,1.22,1.29,1.2,1.24,57500,1.22,1.29,1.2,1.24,57500,0.0,1.0
2009-03-09,1.19,1.36,1.19,1.2,36800,1.19,1.36,1.19,1.2,36800,0.0,1.0
2009-03-10,1.39,1.45,1.23,1.23,119100,1.39,1.45,1.23,1.23,119100,0.0,1.0
2009-03-11,1.35,1.44,1.34,1.4,41500,1.35,1.44,1.34,1.4,41500,0.0,1.0
2009-03-12,1.66,1.66,1.32,1.35,263500,1.66,1.66,1.32,1.35,263500,0.0,1.0
2009-03-13,1.69,1.79,1.59,1.67,123200,1.69,1.79,1.59,1.67,123200,0.0,1.0
2009-03-16,1.53,1.75,1.5,1.71,94900,1.53,1.75,1.5,1.71,94900,0.0,1.0
2009-03-17,1.8,1.8,1.52,1.52,188100,1.8,1.8,1.52,1.52,188100,0.0,1.0
2009-03-18,1.87,1.95,1.69,1.79,132500,1.87,1.95,1.69,1.79,132500,0.0,1.0
2009-03-19,1.89,1.93,1.74,1.87,113200,1.89,1.93,1.74,1.87,113200,0.0,1.0
2009-03-20,1.97,1.97,1.82,1.92,265200,1.97,1.97,1.82,1.92,265200,0.0,1.0
2009-03-23,2.16,2.2,1.98,2.05,263200,2.16,2.2,1.98,2.05,263200,0.0,1.0
2009-03-24,1.95,2.19,1.88,2.1,139400,1.95,2.19,1.88,2.1,139400,0.0,1.0
2009-03-25,1.83,2.2694,1.74,2.0,94000,1.83,2.2694,1.74,2.0,94000,0.0,1.0
2009-03-26,2.04,2.08,1.87,1.88,124300,2.04,2.08,1.87,1.88,124300,0.0,1.0
2009-03-27,1.95,2.1,1.935,2.02,72500,1.95,2.1,1.935,2.02,72500,0.0,1.0
2009-03-30,2.03,2.05,1.8,1.86,104100,2.03,2.05,1.8,1.86,104100,0.0,1.0
2009-03-31,1.96,2.17,1.94,2.11,58500,1.96,2.17,1.94,2.11,58500,0.0,1.0
2009-04-01,2.13,2.13,1.84,1.88,63200,2.13,2.13,1.84,1.88,63200,0.0,1.0
2009-04-02,2.57,2.6694,2.14,2.14,767200,2.57,2.6694,2.14,2.14,767200,0.0,1.0
2009-04-03,2.19,2.55,2.12,2.54,220800,2.19,2.55,2.12,2.54,220800,0.0,1.0
2009-04-06,2.44,2.52,2.15,2.15,191700,2.44,2.52,2.15,2.15,191700,0.0,1.0
2009-04-07,2.38,2.48,2.26,2.39,114300,2.38,2.48,2.26,2.39,114300,0.0,1.0
2009-04-08,2.57,2.63,2.4,2.4,157900,2.57,2.63,2.4,2.4,157900,0.0,1.0
2009-04-09,3.28,3.28,2.58,2.58,645600,3.28,3.28,2.58,2.58,645600,0.0,1.0
2009-04-13,3.09,3.22,2.98,3.21,121200,3.09,3.22,2.98,3.21,121200,0.0,1.0
2009-04-14,2.84,3.32,2.62,3.02,148600,2.84,3.32,2.62,3.02,148600,0.0,1.0
2009-04-15,3.1,3.11,2.8,2.8,88900,3.1,3.11,2.8,2.8,88900,0.0,1.0
2009-04-16,3.84,4.05,3.11,3.14,288600,3.84,4.05,3.11,3.14,288600,0.0,1.0
2009-04-17,4.0,4.13,3.48,3.86,422000,4.0,4.13,3.48,3.86,422000,0.0,1.0
2009-04-20,3.2,3.9,3.19,3.82,352800,3.2,3.9,3.19,3.82,352800,0.0,1.0
2009-04-21,3.48,3.48,2.99,3.09,267100,3.48,3.48,2.99,3.09,267100,0.0,1.0
2009-04-22,4.1,4.11,3.4,3.4,360500,4.1,4.11,3.4,3.4,360500,0.0,1.0
2009-04-23,3.85,4.18,3.7,4.09,339400,3.85,4.18,3.7,4.09,339400,0.0,1.0
2009-04-24,3.96,4.09,3.82,3.9,185700,3.96,4.09,3.82,3.9,185700,0.0,1.0
2009-04-27,3.83,4.18,3.79,3.88,172000,3.83,4.18,3.79,3.88,172000,0.0,1.0
2009-04-28,3.7,3.89,3.66,3.81,102600,3.7,3.89,3.66,3.81,102600,0.0,1.0
2009-04-29,3.9,4.01,3.65,3.71,228500,3.9,4.01,3.65,3.71,228500,0.0,1.0
2009-04-30,4.55,4.72,3.85,3.95,467300,4.55,4.72,3.85,3.95,467300,0.0,1.0
2009-05-01,4.75,4.75,4.16,4.55,285200,4.75,4.75,4.16,4.55,285200,0.0,1.0
2009-05-04,5.5,6.15,4.04,4.72,450700,5.5,6.15,4.04,4.72,450700,0.0,1.0
2009-05-05,6.05,6.15,5.31,5.43,360700,6.05,6.15,5.31,5.43,360700,0.0,1.0
2009-05-06,5.61,6.15,4.86,6.15,373500,5.61,6.15,4.86,6.15,373500,0.0,1.0
2009-05-07,3.95,5.43,3.48,5.43,706100,3.95,5.43,3.48,5.43,706100,0.0,1.0
2009-05-08,4.15,4.4,3.73,4.18,435000,4.15,4.4,3.73,4.18,435000,0.0,1.0
2009-05-11,4.03,4.39,3.9,4.13,460200,4.03,4.39,3.9,4.13,460200,0.0,1.0
2009-05-12,3.95,4.04,3.84,4.01,307700,3.95,4.04,3.84,4.01,307700,0.0,1.0
2009-05-13,3.5,3.985,3.44,3.9,586000,3.5,3.985,3.44,3.9,586000,0.0,1.0
2009-05-14,3.36,3.58,3.29,3.52,233600,3.36,3.58,3.29,3.52,233600,0.0,1.0
2009-05-15,3.33,3.54,3.26,3.35,127000,3.33,3.54,3.26,3.35,127000,0.0,1.0
2009-05-18,3.68,3.83,3.38,3.38,164300,3.68,3.83,3.38,3.38,164300,0.0,1.0
2009-05-19,3.51,3.68,3.44,3.59,169600,3.51,3.68,3.44,3.59,169600,0.0,1.0
2009-05-20,3.4,3.69,3.38,3.55,85300,3.4,3.69,3.38,3.55,85300,0.0,1.0
2009-05-21,3.17,3.3849,3.15,3.35,157900,3.17,3.3849,3.15,3.35,157900,0.0,1.0
2009-05-22,3.34,3.62,3.16,3.18,126900,3.34,3.62,3.16,3.18,126900,0.0,1.0
2009-05-26,3.56,3.65,3.26,3.28,135100,3.56,3.65,3.26,3.28,135100,0.0,1.0
2009-05-27,3.34,3.65,3.34,3.54,53200,3.34,3.65,3.34,3.54,53200,0.0,1.0
2009-05-28,3.04,3.4,2.99,3.31,187000,3.04,3.4,2.99,3.31,187000,0.0,1.0
2009-05-29,2.96,3.43,2.96,3.05,213300,2.96,3.43,2.96,3.05,213300,0.0,1.0
2009-06-01,3.55,3.67,3.06,3.06,203100,3.55,3.67,3.06,3.06,203100,0.0,1.0
2009-06-02,3.28,3.52,3.1,3.52,420900,3.28,3.52,3.1,3.52,420900,0.0,1.0
2009-06-03,3.32,3.35,3.09,3.25,126400,3.32,3.35,3.09,3.25,126400,0.0,1.0
2009-06-04,3.35,3.4,3.26,3.31,93900,3.35,3.4,3.26,3.31,93900,0.0,1.0
2009-06-05,3.46,3.59,3.35,3.39,184600,3.46,3.59,3.35,3.39,184600,0.0,1.0
2009-06-08,3.48,3.56,3.36,3.51,108700,3.48,3.56,3.36,3.51,108700,0.0,1.0
2009-06-09,3.64,3.85,3.48,3.76,201200,3.64,3.85,3.48,3.76,201200,0.0,1.0
2009-06-10,4.15,4.19,3.75,3.75,180700,4.15,4.19,3.75,3.75,180700,0.0,1.0
2009-06-11,4.11,4.24,3.98,4.0,117200,4.11,4.24,3.98,4.0,117200,0.0,1.0
2009-06-12,3.81,4.12,3.8,4.08,110000,3.81,4.12,3.8,4.08,110000,0.0,1.0
2009-06-15,4.01,4.05,3.45,3.7,140300,4.01,4.05,3.45,3.7,140300,0.0,1.0
2009-06-16,3.67,4.1,3.67,4.07,74700,3.67,4.1,3.67,4.07,74700,0.0,1.0
2009-06-17,3.8,3.92,3.4,3.67,79300,3.8,3.92,3.4,3.67,79300,0.0,1.0
2009-06-18,3.57,3.86,3.54,3.78,69600,3.57,3.86,3.54,3.78,69600,0.0,1.0
2009-06-19,3.61,3.83,3.54,3.67,169900,3.61,3.83,3.54,3.67,169900,0.0,1.0
2009-06-22,3.2,3.62,3.19,3.58,134900,3.2,3.62,3.19,3.58,134900,0.0,1.0
2009-06-23,3.27,3.36,3.13,3.23,112500,3.27,3.36,3.13,3.23,112500,0.0,1.0
2009-06-24,3.39,3.68,3.25,3.33,75000,3.39,3.68,3.25,3.33,75000,0.0,1.0
2009-06-25,3.64,3.73,3.35,3.39,135600,3.64,3.73,3.35,3.39,135600,0.0,1.0
2009-06-26,3.44,3.79,3.3,3.59,1656200,3.44,3.79,3.3,3.59,1656200,0.0,1.0
2009-06-29,3.54,3.66,3.35,3.61,203500,3.54,3.66,3.35,3.61,203500,0.0,1.0
2009-06-30,3.44,3.64,3.4,3.52,80700,3.44,3.64,3.4,3.52,80700,0.0,1.0
2009-07-01,3.8,3.8,3.36,3.44,128400,3.8,3.8,3.36,3.44,128400,0.0,1.0
2009-07-02,3.4,3.72,3.3,3.7,210200,3.4,3.72,3.3,3.7,210200,0.0,1.0
2009-07-06,3.16,3.35,3.1,3.27,112500,3.16,3.35,3.1,3.27,112500,0.0,1.0
2009-07-07,3.14,3.31,3.11,3.17,111800,3.14,3.31,3.11,3.17,111800,0.0,1.0
2009-07-08,3.11,3.23,3.07,3.14,74900,3.11,3.23,3.07,3.14,74900,0.0,1.0
2009-07-09,3.08,3.22,3.02,3.14,81300,3.08,3.22,3.02,3.14,81300,0.0,1.0
2009-07-10,3.32,3.39,3.01,3.03,105400,3.32,3.39,3.01,3.03,105400,0.0,1.0
2009-07-13,3.33,3.42,3.12,3.31,134900,3.33,3.42,3.12,3.31,134900,0.0,1.0
2009-07-14,3.29,3.36,3.15,3.31,73400,3.29,3.36,3.15,3.31,73400,0.0,1.0
2009-07-15,3.53,3.53,3.24,3.3,129800,3.53,3.53,3.24,3.3,129800,0.0,1.0
2009-07-16,3.42,3.58,3.26,3.53,84000,3.42,3.58,3.26,3.53,84000,0.0,1.0
2009-07-17,3.54,3.54,3.29,3.49,286600,3.54,3.54,3.29,3.49,286600,0.0,1.0
2009-07-20,3.66,3.71,3.4834,3.61,242400,3.66,3.71,3.4834,3.61,242400,0.0,1.0
2009-07-21,3.72,3.88,3.62,3.71,169700,3.72,3.88,3.62,3.71,169700,0.0,1.0
2009-07-22,4.04,4.04,3.72,3.72,213100,4.04,4.04,3.72,3.72,213100,0.0,1.0
2009-07-23,4.47,4.53,4.07,4.08,328700,4.47,4.53,4.07,4.08,328700,0.0,1.0
2009-07-24,4.83,4.83,4.3201,4.47,140900,4.83,4.83,4.3201,4.47,140900,0.0,1.0
2009-07-27,4.55,4.8,4.37,4.8,208200,4.55,4.8,4.37,4.8,208200,0.0,1.0
2009-07-28,4.63,4.69,4.35,4.48,127400,4.63,4.69,4.35,4.48,127400,0.0,1.0
2009-07-29,4.86,5.01,4.61,4.63,142400,4.86,5.01,4.61,4.63,142400,0.0,1.0
2009-07-30,5.66,5.76,4.75,4.78,278700,5.66,5.76,4.75,4.78,278700,0.0,1.0
2009-07-31,6.73,6.77,5.64,5.7,457100,6.73,6.77,5.64,5.7,457100,0.0,1.0
2009-08-03,7.14,7.44,6.42,6.91,475200,7.14,7.44,6.42,6.91,475200,0.0,1.0
2009-08-04,6.9,7.24,6.63,6.92,266800,6.9,7.24,6.63,6.92,266800,0.0,1.0
2009-08-05,6.59,6.94,6.46,6.8,170200,6.59,6.94,6.46,6.8,170200,0.0,1.0
2009-08-06,6.45,6.84,6.39,6.69,126600,6.45,6.84,6.39,6.69,126600,0.0,1.0
2009-08-07,7.16,7.25,6.2,6.49,163900,7.16,7.25,6.2,6.49,163900,0.0,1.0
2009-08-10,7.45,7.49,6.82,7.02,169800,7.45,7.49,6.82,7.02,169800,0.0,1.0
2009-08-11,7.04,7.49,6.76,7.48,127200,7.04,7.49,6.76,7.48,127200,0.0,1.0
2009-08-12,7.71,7.86,6.84,7.04,213200,7.71,7.86,6.84,7.04,213200,0.0,1.0
2009-08-13,7.32,7.77,7.12,7.7,297400,7.32,7.77,7.12,7.7,297400,0.0,1.0
2009-08-14,7.29,7.32,6.99,7.22,83700,7.29,7.32,6.99,7.22,83700,0.0,1.0
2009-08-17,6.97,7.3,6.56,7.0,136600,6.97,7.3,6.56,7.0,136600,0.0,1.0
2009-08-18,7.27,7.45,6.96,7.01,118400,7.27,7.45,6.96,7.01,118400,0.0,1.0
2009-08-19,7.28,7.65,7.1,7.11,205500,7.28,7.65,7.1,7.11,205500,0.0,1.0
2009-08-20,7.7,7.72,7.25,7.26,102400,7.7,7.72,7.25,7.26,102400,0.0,1.0
2009-08-21,7.6,7.9889,7.52,7.88,126300,7.6,7.9889,7.52,7.88,126300,0.0,1.0
2009-08-24,7.58,7.64,7.4,7.59,125900,7.58,7.64,7.4,7.59,125900,0.0,1.0
2009-08-25,7.53,7.66,7.31,7.66,134500,7.53,7.66,7.31,7.66,134500,0.0,1.0
2009-08-26,7.72,7.95,7.4,7.65,143700,7.72,7.95,7.4,7.65,143700,0.0,1.0
2009-08-27,7.6,7.73,7.22,7.63,74700,7.6,7.73,7.22,7.63,74700,0.0,1.0
2009-08-28,7.47,7.73,7.39,7.73,66700,7.47,7.73,7.39,7.73,66700,0.0,1.0
2009-08-31,7.05,7.63,7.05,7.43,157700,7.05,7.63,7.05,7.43,157700,0.0,1.0
2009-09-01,6.46,7.35,6.33,7.06,212700,6.46,7.35,6.33,7.06,212700,0.0,1.0
2009-09-02,6.69,6.84,6.16,6.38,116100,6.69,6.84,6.16,6.38,116100,0.0,1.0
2009-09-03,7.3,7.45,6.72,6.76,154700,7.3,7.45,6.72,6.76,154700,0.0,1.0
2009-09-04,7.66,7.7,7.31,7.33,138200,7.66,7.7,7.31,7.33,138200,0.0,1.0
2009-09-08,7.85,8.0,7.68,7.79,56400,7.85,8.0,7.68,7.79,56400,0.0,1.0
2009-09-09,7.83,7.99,7.64,7.88,90500,7.83,7.99,7.64,7.88,90500,0.0,1.0
2009-09-10,7.89,7.95,7.53,7.8,111600,7.89,7.95,7.53,7.8,111600,0.0,1.0
2009-09-11,7.21,7.5,6.93,7.49,972500,7.21,7.5,6.93,7.49,972500,0.0,1.0
2009-09-14,7.26,7.4,7.09,7.14,184200,7.26,7.4,7.09,7.14,184200,0.0,1.0
2009-09-15,7.38,7.4,7.03,7.27,155900,7.38,7.4,7.03,7.27,155900,0.0,1.0
2009-09-16,7.29,7.46,7.16,7.4,220000,7.29,7.46,7.16,7.4,220000,0.0,1.0
2009-09-17,7.5,7.5,7.21,7.37,134300,7.5,7.5,7.21,7.37,134300,0.0,1.0
2009-09-18,8.03,8.05,7.42,7.58,321400,8.03,8.05,7.42,7.58,321400,0.0,1.0
2009-09-21,7.74,8.03,7.52,7.93,151700,7.74,8.03,7.52,7.93,151700,0.0,1.0
2009-09-22,7.82,7.94,7.74,7.76,276400,7.82,7.94,7.74,7.76,276400,0.0,1.0
2009-09-23,7.86,7.93,7.6003,7.85,247500,7.86,7.93,7.6003,7.85,247500,0.0,1.0
2009-09-24,7.56,7.98,7.39,7.94,244200,7.56,7.98,7.39,7.94,244200,0.0,1.0
2009-09-25,7.77,8.04,7.42,7.56,231100,7.77,8.04,7.42,7.56,231100,0.0,1.0
2009-09-28,8.27,8.37,7.76,7.84,208900,8.27,8.37,7.76,7.84,208900,0.0,1.0
2009-09-29,8.36,8.52,7.8,8.2,124100,8.36,8.52,7.8,8.2,124100,0.0,1.0
2009-09-30,7.81,8.45,7.75,8.45,205400,7.81,8.45,7.75,8.45,205400,0.0,1.0
2009-10-01,7.25,7.76,7.15,7.76,170300,7.25,7.76,7.15,7.76,170300,0.0,1.0
2009-10-02,7.41,7.528,6.9,7.12,200800,7.41,7.528,6.9,7.12,200800,0.0,1.0
2009-10-05,7.71,7.77,7.4,7.4,68700,7.71,7.77,7.4,7.4,68700,0.0,1.0
2009-10-06,8.02,8.33,7.7,7.7,119500,8.02,8.33,7.7,7.7,119500,0.0,1.0
2009-10-07,8.2,8.26,7.84,8.02,62500,8.2,8.26,7.84,8.02,62500,0.0,1.0
2009-10-08,8.17,8.73,8.13,8.21,74600,8.17,8.73,8.13,8.21,74600,0.0,1.0
2009-10-09,8.18,8.309,7.84,8.18,111400,8.18,8.309,7.84,8.18,111400,0.0,1.0
2009-10-12,8.32,8.7894,8.27,8.27,59300,8.32,8.7894,8.27,8.27,59300,0.0,1.0
2009-10-13,8.3,8.35,8.09,8.31,66600,8.3,8.35,8.09,8.31,66600,0.0,1.0
2009-10-14,8.24,8.47,8.15,8.39,75400,8.24,8.47,8.15,8.39,75400,0.0,1.0
2009-10-15,8.34,8.4,8.02,8.23,75800,8.34,8.4,8.02,8.23,75800,0.0,1.0
2009-10-16,8.01,8.26,7.65,8.22,135600,8.01,8.26,7.65,8.22,135600,0.0,1.0
2009-10-19,8.21,8.49,7.8,7.93,67200,8.21,8.49,7.8,7.93,67200,0.0,1.0
2009-10-20,8.05,8.26,7.82,8.16,146300,8.05,8.26,7.82,8.16,146300,0.0,1.0
2009-10-21,7.85,8.24,7.69,8.0349,77300,7.85,8.24,7.69,8.0349,77300,0.0,1.0
2009-10-22,8.12,8.239,7.42,7.82,141900,8.12,8.239,7.42,7.82,141900,0.0,1.0
2009-10-23,7.17,8.25,7.07,8.16,243600,7.17,8.25,7.07,8.16,243600,0.0,1.0
2009-10-26,7.41,8.08,7.41,7.5,278100,7.41,8.08,7.41,7.5,278100,0.0,1.0
2009-10-27,7.0,7.72,6.95,7.42,360000,7.0,7.72,6.95,7.42,360000,0.0,1.0
2009-10-28,7.0,7.41,6.85,6.99,235400,7.0,7.41,6.85,6.99,235400,0.0,1.0
2009-10-29,7.4,7.68,7.0,7.05,152600,7.4,7.68,7.0,7.05,152600,0.0,1.0
2009-10-30,6.81,7.61,6.67,7.44,237500,6.81,7.61,6.67,7.44,237500,0.0,1.0
2009-11-02,7.01,7.1,6.79,6.82,234800,7.01,7.1,6.79,6.82,234800,0.0,1.0
2009-11-03,7.15,7.25,6.6,6.89,110200,7.15,7.25,6.6,6.89,110200,0.0,1.0
2009-11-04,6.66,7.33,6.57,7.29,213600,6.66,7.33,6.57,7.29,213600,0.0,1.0
2009-11-05,6.86,7.5675,6.7602,7.15,417600,6.86,7.5675,6.7602,7.15,417600,0.0,1.0
2009-11-06,6.78,7.09,6.64,6.77,149100,6.78,7.09,6.64,6.77,149100,0.0,1.0
2009-11-09,6.79,6.97,6.7,6.92,188200,6.79,6.97,6.7,6.92,188200,0.0,1.0
2009-11-10,6.61,6.81,6.44,6.68,119900,6.61,6.81,6.44,6.68,119900,0.0,1.0
2009-11-11,6.84,6.95,6.6,6.74,163100,6.84,6.95,6.6,6.74,163100,0.0,1.0
2009-11-12,6.55,6.9,6.5,6.82,215600,6.55,6.9,6.5,6.82,215600,0.0,1.0
2009-11-13,6.91,6.95,6.55,6.55,82500,6.91,6.95,6.55,6.55,82500,0.0,1.0
2009-11-16,7.44,7.51,7.04,7.05,111800,7.44,7.51,7.04,7.05,111800,0.0,1.0
2009-11-17,7.19,7.65,7.05,7.51,178300,7.19,7.65,7.05,7.51,178300,0.0,1.0
2009-11-18,6.98,7.21,6.77,7.2,131900,6.98,7.21,6.77,7.2,131900,0.0,1.0
2009-11-19,6.85,6.94,6.76,6.91,117500,6.85,6.94,6.76,6.91,117500,0.0,1.0
2009-11-20,6.9,7.07,6.79,6.83,111400,6.9,7.07,6.79,6.83,111400,0.0,1.0
2009-11-23,7.1,7.3,6.96,7.05,92400,7.1,7.3,6.96,7.05,92400,0.0,1.0
2009-11-24,7.21,7.28,6.79,7.09,102300,7.21,7.28,6.79,7.09,102300,0.0,1.0
2009-11-25,7.26,7.4196,7.14,7.26,75000,7.26,7.4196,7.14,7.26,75000,0.0,1.0
2009-11-27,6.91,7.05,6.79,6.95,45700,6.91,7.05,6.79,6.95,45700,0.0,1.0
2009-11-30,7.0,7.0,6.8,6.99,124300,7.0,7.0,6.8,6.99,124300,0.0,1.0
2009-12-01,7.0,7.18,6.87,7.0,114100,7.0,7.18,6.87,7.0,114100,0.0,1.0
2009-12-02,6.81,7.23,6.81,7.0,163100,6.81,7.23,6.81,7.0,163100,0.0,1.0
2009-12-03,6.77,7.04,6.62,6.8,103400,6.77,7.04,6.62,6.8,103400,0.0,1.0
2009-12-04,7.02,7.19,6.76,7.05,117200,7.02,7.19,6.76,7.05,117200,0.0,1.0
2009-12-07,6.99,7.05,6.83,6.98,64400,6.99,7.05,6.83,6.98,64400,0.0,1.0
2009-12-08,7.0,7.05,6.87,6.88,28800,7.0,7.05,6.87,6.88,28800,0.0,1.0
2009-12-09,6.99,7.04,6.81,7.01,41700,6.99,7.04,6.81,7.01,41700,0.0,1.0
2009-12-10,7.31,7.37,6.98,6.98,131000,7.31,7.37,6.98,6.98,131000,0.0,1.0
2009-12-11,7.81,7.84,7.42,7.42,159900,7.81,7.84,7.42,7.42,159900,0.0,1.0
2009-12-14,8.19,8.23,7.75,7.81,176800,8.19,8.23,7.75,7.81,176800,0.0,1.0
2009-12-15,8.45,8.45,8.15,8.19,148100,8.45,8.45,8.15,8.19,148100,0.0,1.0
2009-12-16,8.41,8.61,8.0501,8.38,195600,8.41,8.61,8.0501,8.38,195600,0.0,1.0
2009-12-17,7.96,8.45,7.95,8.3,174000,7.96,8.45,7.95,8.3,174000,0.0,1.0
2009-12-18,7.51,8.15,7.38,7.97,324400,7.51,8.15,7.38,7.97,324400,0.0,1.0
2009-12-21,7.73,7.92,7.5,7.57,135400,7.73,7.92,7.5,7.57,135400,0.0,1.0
2009-12-22,8.28,8.42,7.79,7.83,163400,8.28,8.42,7.79,7.83,163400,0.0,1.0
2009-12-23,8.26,8.46,8.01,8.35,110400,8.26,8.46,8.01,8.35,110400,0.0,1.0
2009-12-24,8.34,8.46,8.28,8.31,33600,8.34,8.46,8.28,8.31,33600,0.0,1.0
2009-12-28,8.71,8.83,8.36,8.4,100400,8.71,8.83,8.36,8.4,100400,0.0,1.0
2009-12-29,9.22,9.36,8.76,8.76,165200,9.22,9.36,8.76,8.76,165200,0.0,1.0
2009-12-30,9.17,9.17,8.94,9.1,56800,9.17,9.17,8.94,9.1,56800,0.0,1.0
2009-12-31,9.19,9.46,9.14,9.3,124600,9.19,9.46,9.14,9.3,124600,0.0,1.0
2010-01-04,9.33,9.4,9.16,9.3,113300,9.33,9.4,9.16,9.3,113300,0.0,1.0
2010-01-05,9.08,9.31,8.9,9.24,90700,9.08,9.31,8.9,9.24,90700,0.0,1.0
2010-01-06,8.91,9.1,8.63,9.09,84500,8.91,9.1,8.63,9.09,84500,0.0,1.0
2010-01-07,8.85,8.89,8.66,8.79,62100,8.85,8.89,8.66,8.79,62100,0.0,1.0
2010-01-08,9.46,9.57,8.84,8.85,255100,9.46,9.57,8.84,8.85,255100,0.0,1.0
2010-01-11,10.01,10.31,9.47,9.54,335500,10.01,10.31,9.47,9.54,335500,0.0,1.0
2010-01-12,9.88,10.04,9.81,9.98,112500,9.88,10.04,9.81,9.98,112500,0.0,1.0
2010-01-13,10.02,10.1,9.7615,9.86,80900,10.02,10.1,9.7615,9.86,80900,0.0,1.0
2010-01-14,9.94,10.1,9.92,10.06,164700,9.94,10.1,9.92,10.06,164700,0.0,1.0
2010-01-15,10.12,10.68,9.94,10.04,224500,10.12,10.68,9.94,10.04,224500,0.0,1.0
2010-01-19,10.25,10.38,9.52,9.98,143200,10.25,10.38,9.52,9.98,143200,0.0,1.0
2010-01-20,10.02,10.16,9.88,10.11,131200,10.02,10.16,9.88,10.11,131200,0.0,1.0
2010-01-21,9.93,10.48,9.92,9.98,171000,9.93,10.48,9.92,9.98,171000,0.0,1.0
2010-01-22,9.8,10.27,9.75,9.98,113400,9.8,10.27,9.75,9.98,113400,0.0,1.0
2010-01-25,9.25,9.96,9.19,9.96,185200,9.25,9.96,9.19,9.96,185200,0.0,1.0
2010-01-26,9.4,9.72,9.14,9.14,119000,9.4,9.72,9.14,9.14,119000,0.0,1.0
2010-01-27,9.53,9.7,9.25,9.45,76700,9.53,9.7,9.25,9.45,76700,0.0,1.0
2010-01-28,9.75,9.9,9.38,9.58,101600,9.75,9.9,9.38,9.58,101600,0.0,1.0
2010-01-29,9.03,10.19,8.871,9.83,229600,9.03,10.19,8.871,9.83,229600,0.0,1.0
2010-02-01,9.59,9.71,9.06,9.06,304500,9.59,9.71,9.06,9.06,304500,0.0,1.0
2010-02-02,10.29,10.58,9.6,9.79,581800,10.29,10.58,9.6,9.79,581800,0.0,1.0
2010-02-03,10.72,11.0,10.11,10.35,361000,10.72,11.0,10.11,10.35,361000,0.0,1.0
2010-02-04,10.21,10.82,10.18,10.58,353100,10.21,10.82,10.18,10.58,353100,0.0,1.0
2010-02-05,10.22,10.38,9.66,10.31,383900,10.22,10.38,9.66,10.31,383900,0.0,1.0
2010-02-08,10.08,10.49,9.79,10.26,228200,10.08,10.49,9.79,10.26,228200,0.0,1.0
2010-02-09,10.21,10.4,9.96,10.18,307800,10.21,10.4,9.96,10.18,307800,0.0,1.0
2010-02-10,10.4,10.5,10.03,10.16,311700,10.4,10.5,10.03,10.16,311700,0.0,1.0
2010-02-11,10.55,10.55,10.16,10.4,318800,10.55,10.55,10.16,10.4,318800,0.0,1.0
2010-02-12,10.8,10.8,10.07,10.48,208600,10.8,10.8,10.07,10.48,208600,0.0,1.0
2010-02-16,11.36,11.44,10.7,10.81,287100,11.36,11.44,10.7,10.81,287100,0.0,1.0
2010-02-17,11.53,11.759,11.3,11.41,314300,11.53,11.759,11.3,11.41,314300,0.0,1.0
2010-02-18,11.01,11.64,10.98,11.53,206700,11.01,11.64,10.98,11.53,206700,0.0,1.0
2010-02-19,11.25,11.26,10.56,10.91,276800,11.25,11.26,10.56,10.91,276800,0.0,1.0
2010-02-22,11.1,11.37,11.06,11.37,181700,11.1,11.37,11.06,11.37,181700,0.0,1.0
2010-02-23,10.87,11.14,10.56,11.04,250000,10.87,11.14,10.56,11.04,250000,0.0,1.0
2010-02-24,10.74,10.98,10.51,10.87,166700,10.74,10.98,10.51,10.87,166700,0.0,1.0
2010-02-25,10.87,10.87,10.29,10.56,217500,10.87,10.87,10.29,10.56,217500,0.0,1.0
2010-02-26,10.58,10.98,10.51,10.83,209500,10.58,10.98,10.51,10.83,209500,0.0,1.0
2010-03-01,11.18,11.23,10.59,10.64,164000,11.18,11.23,10.59,10.64,164000,0.0,1.0
2010-03-02,11.22,11.27,10.96,11.2,141500,11.22,11.27,10.96,11.2,141500,0.0,1.0
2010-03-03,11.26,11.56,11.15,11.27,115800,11.26,11.56,11.15,11.27,115800,0.0,1.0
2010-03-04,11.32,11.48,11.23,11.25,99800,11.32,11.48,11.23,11.25,99800,0.0,1.0
2010-03-05,11.45,11.49,11.18,11.33,134300,11.45,11.49,11.18,11.33,134300,0.0,1.0
2010-03-08,11.7,11.85,11.34,11.49,259300,11.7,11.85,11.34,11.49,259300,0.0,1.0
2010-03-09,11.9,11.9899,11.38,11.61,242400,11.9,11.9899,11.38,11.61,242400,0.0,1.0
2010-03-10,11.75,11.99,11.66,11.98,240400,11.75,11.99,11.66,11.98,240400,0.0,1.0
2010-03-11,11.57,11.78,11.46,11.78,150000,11.57,11.78,11.46,11.78,150000,0.0,1.0
2010-03-12,11.14,11.69,11.1,11.69,183600,11.14,11.69,11.1,11.69,183600,0.0,1.0
2010-03-15,11.08,11.19,10.56,11.06,221400,11.08,11.19,10.56,11.06,221400,0.0,1.0
2010-03-16,11.02,11.39,10.95,11.1,279700,11.02,11.39,10.95,11.1,279700,0.0,1.0
2010-03-17,11.03,11.16,10.97,11.12,250100,11.03,11.16,10.97,11.12,250100,0.0,1.0
2010-03-18,10.61,11.07,10.55,10.98,181100,10.61,11.07,10.55,10.98,181100,0.0,1.0
2010-03-19,10.04,10.68,10.0,10.68,466500,10.04,10.68,10.0,10.68,466500,0.0,1.0
2010-03-22,10.53,10.73,9.82,9.95,217100,10.53,10.73,9.82,9.95,217100,0.0,1.0
2010-03-23,10.87,10.94,10.43,10.48,170700,10.87,10.94,10.43,10.48,170700,0.0,1.0
2010-03-24,10.87,11.02,10.6,10.89,155500,10.87,11.02,10.6,10.89,155500,0.0,1.0
2010-03-25,10.89,11.07,10.85,10.91,106700,10.89,11.07,10.85,10.91,106700,0.0,1.0
2010-03-26,10.95,11.08,10.89,10.89,71500,10.95,11.08,10.89,10.89,71500,0.0,1.0
2010-03-29,11.0,11.08,10.87,10.94,100300,11.0,11.08,10.87,10.94,100300,0.0,1.0
2010-03-30,10.92,11.05,10.79,11.05,68500,10.92,11.05,10.79,11.05,68500,0.0,1.0
2010-03-31,10.76,11.01,10.6808,10.81,103800,10.76,11.01,10.6808,10.81,103800,0.0,1.0
2010-04-01,10.52,10.94,10.41,10.9,198100,10.52,10.94,10.41,10.9,198100,0.0,1.0
2010-04-05,11.08,11.1,10.43,10.49,112300,11.08,11.1,10.43,10.49,112300,0.0,1.0
2010-04-06,10.78,11.08,10.75,10.96,100700,10.78,11.08,10.75,10.96,100700,0.0,1.0
2010-04-07,10.75,11.08,10.61,10.83,169900,10.75,11.08,10.61,10.83,169900,0.0,1.0
2010-04-08,10.6,10.99,10.48,10.67,312300,10.6,10.99,10.48,10.67,312300,0.0,1.0
2010-04-09,10.51,10.75,10.5,10.7,106800,10.51,10.75,10.5,10.7,106800,0.0,1.0
2010-04-12,10.4,10.73,10.36,10.46,136300,10.4,10.73,10.36,10.46,136300,0.0,1.0
2010-04-13,10.14,10.45,9.94,10.45,234800,10.14,10.45,9.94,10.45,234800,0.0,1.0
2010-04-14,10.85,10.9,10.28,10.34,173700,10.85,10.9,10.28,10.34,173700,0.0,1.0
2010-04-15,11.0,11.0,10.71,10.85,99100,11.0,11.0,10.71,10.85,99100,0.0,1.0
2010-04-16,11.06,11.12,10.83,10.91,170400,11.06,11.12,10.83,10.91,170400,0.0,1.0
2010-04-19,11.07,11.1,10.89,11.0,248200,11.07,11.1,10.89,11.0,248200,0.0,1.0
2010-04-20,11.19,11.25,11.05,11.2,116800,11.19,11.25,11.05,11.2,116800,0.0,1.0
2010-04-21,11.29,11.33,11.18,11.2,125600,11.29,11.33,11.18,11.2,125600,0.0,1.0
2010-04-22,11.93,11.96,10.98,11.12,313600,11.93,11.96,10.98,11.12,313600,0.0,1.0
2010-04-23,12.16,12.17,11.6501,11.85,211400,12.16,12.17,11.6501,11.85,211400,0.0,1.0
2010-04-26,12.38,12.5699,12.03,12.06,209400,12.38,12.5699,12.03,12.06,209400,0.0,1.0
2010-04-27,12.2,12.57,12.17,12.27,332200,12.2,12.57,12.17,12.27,332200,0.0,1.0
2010-04-28,11.4,11.47,10.6,11.02,638000,11.4,11.47,10.6,11.02,638000,0.0,1.0
2010-04-29,12.3,12.71,11.345,11.4,605500,12.3,12.71,11.345,11.4,605500,0.0,1.0
2010-04-30,11.15,12.36,11.04,12.3,345800,11.15,12.36,11.04,12.3,345800,0.0,1.0
2010-05-03,12.21,12.26,11.04,11.13,396000,12.21,12.26,11.04,11.13,396000,0.0,1.0
2010-05-04,12.04,12.24,11.65,11.96,213700,12.04,12.24,11.65,11.96,213700,0.0,1.0
2010-05-05,11.7,12.359,11.57,11.88,315000,11.7,12.359,11.57,11.88,315000,0.0,1.0
2010-05-06,11.03,12.08,10.91,11.69,365400,11.03,12.08,10.91,11.69,365400,0.0,1.0
2010-05-07,10.78,11.67,10.72,11.1,494100,10.78,11.67,10.72,11.1,494100,0.0,1.0
2010-05-10,11.9,12.23,11.51,11.62,405400,11.9,12.23,11.51,11.62,405400,0.0,1.0
2010-05-11,11.9,12.18,11.59,11.75,384700,11.9,12.18,11.59,11.75,384700,0.0,1.0
2010-05-12,12.6,12.73,11.92,12.09,297300,12.6,12.73,11.92,12.09,297300,0.0,1.0
2010-05-13,12.5,12.79,12.32,12.69,153300,12.5,12.79,12.32,12.69,153300,0.0,1.0
2010-05-14,11.79,12.44,11.69,12.44,176700,11.79,12.44,11.69,12.44,176700,0.0,1.0
2010-05-17,12.58,12.6,11.42,11.89,300000,12.58,12.6,11.42,11.89,300000,0.0,1.0
2010-05-18,11.37,12.65,11.36,12.6,220400,11.37,12.65,11.36,12.6,220400,0.0,1.0
2010-05-19,10.88,11.44,10.8,11.24,278700,10.88,11.44,10.8,11.24,278700,0.0,1.0
2010-05-20,10.01,10.55,10.0,10.45,395200,10.01,10.55,10.0,10.45,395200,0.0,1.0
2010-05-21,10.09,10.38,9.5,9.8,254400,10.09,10.38,9.5,9.8,254400,0.0,1.0
2010-05-24,9.99,10.32,9.88,10.09,126000,9.99,10.32,9.88,10.09,126000,0.0,1.0
2010-05-25,9.84,9.91,9.42,9.46,165000,9.84,9.91,9.42,9.46,165000,0.0,1.0
2010-05-26,9.99,10.32,9.85,9.85,155300,9.99,10.32,9.85,9.85,155300,0.0,1.0
2010-05-27,10.0,10.34,9.89,10.06,256200,10.0,10.34,9.89,10.06,256200,0.0,1.0
2010-05-28,10.1,10.18,9.8,10.01,280000,10.1,10.18,9.8,10.01,280000,0.0,1.0
2010-06-01,9.46,10.06,9.4,10.03,228200,9.46,10.06,9.4,10.03,228200,0.0,1.0
2010-06-02,9.64,9.96,9.3,9.55,313200,9.64,9.96,9.3,9.55,313200,0.0,1.0
2010-06-03,9.8,9.98,9.595,9.81,294800,9.8,9.98,9.595,9.81,294800,0.0,1.0
2010-06-04,9.0175,9.5795,9.0,9.51,135300,9.0175,9.5795,9.0,9.51,135300,0.0,1.0
2010-06-07,8.14,9.2,8.05,9.02,330400,8.14,9.2,8.05,9.02,330400,0.0,1.0
2010-06-08,7.83,8.24,7.78,8.14,370500,7.83,8.24,7.78,8.14,370500,0.0,1.0
2010-06-09,7.88,8.1,7.68,7.87,292300,7.88,8.1,7.68,7.87,292300,0.0,1.0
2010-06-10,8.15,8.39,7.91,7.91,356300,8.15,8.39,7.91,7.91,356300,0.0,1.0
2010-06-11,8.24,8.41,7.87,8.08,214900,8.24,8.41,7.87,8.08,214900,0.0,1.0
2010-06-14,8.29,8.54,8.25,8.46,169900,8.29,8.54,8.25,8.46,169900,0.0,1.0
2010-06-15,8.41,8.47,8.02,8.33,196300,8.41,8.47,8.02,8.33,196300,0.0,1.0
2010-06-16,8.35,8.45,8.1,8.26,203000,8.35,8.45,8.1,8.26,203000,0.0,1.0
2010-06-17,8.32,8.4,8.11,8.33,148400,8.32,8.4,8.11,8.33,148400,0.0,1.0
2010-06-18,8.53,8.54,8.26,8.36,159200,8.53,8.54,8.26,8.36,159200,0.0,1.0
2010-06-21,7.97,8.84,7.89,8.7,264000,7.97,8.84,7.89,8.7,264000,0.0,1.0
2010-06-22,7.48,8.2,7.38,7.99,381000,7.48,8.2,7.38,7.99,381000,0.0,1.0
2010-06-23,7.36,7.55,7.21,7.49,409500,7.36,7.55,7.21,7.49,409500,0.0,1.0
2010-06-24,7.34,7.59,7.29,7.35,481100,7.34,7.59,7.29,7.35,481100,0.0,1.0
2010-06-25,7.65,8.06,7.21,7.8,2732000,7.65,8.06,7.21,7.8,2732000,0.0,1.0
2010-06-28,7.62,8.06,7.46,7.68,259300,7.62,8.06,7.46,7.68,259300,0.0,1.0
2010-06-29,7.3,7.44,7.14,7.44,273300,7.3,7.44,7.14,7.44,273300,0.0,1.0
2010-06-30,6.94,7.54,6.91,7.31,264700,6.94,7.54,6.91,7.31,264700,0.0,1.0
2010-07-01,7.11,7.315,6.831,6.94,347100,7.11,7.315,6.831,6.94,347100,0.0,1.0
2010-07-02,7.06,7.22,6.81,7.22,191900,7.06,7.22,6.81,7.22,191900,0.0,1.0
2010-07-06,6.36,7.66,6.31,7.27,374000,6.36,7.66,6.31,7.27,374000,0.0,1.0
2010-07-07,6.96,7.0,6.36,6.38,364900,6.96,7.0,6.36,6.38,364900,0.0,1.0
2010-07-08,7.0,7.29,6.84,7.08,257800,7.0,7.29,6.84,7.08,257800,0.0,1.0
2010-07-09,7.39,7.45,6.92,6.99,162400,7.39,7.45,6.92,6.99,162400,0.0,1.0
2010-07-12,7.27,7.55,6.945,7.34,238600,7.27,7.55,6.945,7.34,238600,0.0,1.0
2010-07-13,7.84,7.87,7.3,7.41,223300,7.84,7.87,7.3,7.41,223300,0.0,1.0
2010-07-14,7.54,7.87,7.46,7.78,146500,7.54,7.87,7.46,7.78,146500,0.0,1.0
2010-07-15,7.43,7.71,7.18,7.59,134700,7.43,7.71,7.18,7.59,134700,0.0,1.0
2010-07-16,6.72,7.41,6.595,7.36,499900,6.72,7.41,6.595,7.36,499900,0.0,1.0
2010-07-19,6.65,6.9,6.42,6.69,269900,6.65,6.9,6.42,6.69,269900,0.0,1.0
2010-07-20,7.04,7.07,6.54,6.54,225400,7.04,7.07,6.54,6.54,225400,0.0,1.0
2010-07-21,7.08,7.33,7.01,7.1,344200,7.08,7.33,7.01,7.1,344200,0.0,1.0
2010-07-22,7.71,7.77,7.23,7.23,261800,7.71,7.77,7.23,7.23,261800,0.0,1.0
2010-07-23,7.82,8.0,7.53,7.65,181700,7.82,8.0,7.53,7.65,181700,0.0,1.0
2010-07-26,7.87,7.89,7.58,7.82,232200,7.87,7.89,7.58,7.82,232200,0.0,1.0
2010-07-27,7.93,8.11,7.8301,7.93,133800,7.93,8.11,7.8301,7.93,133800,0.0,1.0
2010-07-28,7.46,8.07,7.38,7.92,163700,7.46,8.07,7.38,7.92,163700,0.0,1.0
2010-07-29,7.48,7.73,7.21,7.56,236800,7.48,7.73,7.21,7.56,236800,0.0,1.0
2010-07-30,7.6,7.63,7.19,7.33,195200,7.6,7.63,7.19,7.33,195200,0.0,1.0
2010-08-02,8.14,8.51,7.77,7.77,214800,8.14,8.51,7.77,7.77,214800,0.0,1.0
2010-08-03,7.44,8.1399,7.31,8.1,271000,7.44,8.1399,7.31,8.1,271000,0.0,1.0
2010-08-04,7.58,7.65,7.2,7.47,280600,7.58,7.65,7.2,7.47,280600,0.0,1.0
2010-08-05,7.52,7.63,7.45,7.51,138500,7.52,7.63,7.45,7.51,138500,0.0,1.0
2010-08-06,7.51,7.69,7.13,7.34,203800,7.51,7.69,7.13,7.34,203800,0.0,1.0
2010-08-09,7.24,7.62,7.19,7.61,114300,7.24,7.62,7.19,7.61,114300,0.0,1.0
2010-08-10,6.96,7.16,6.87,7.12,173000,6.96,7.16,6.87,7.12,173000,0.0,1.0
2010-08-11,6.75,6.93,6.56,6.77,338400,6.75,6.93,6.56,6.77,338400,0.0,1.0
2010-08-12,6.74,6.78,6.51,6.55,223900,6.74,6.78,6.51,6.55,223900,0.0,1.0
2010-08-13,6.59,6.71,6.59,6.68,135500,6.59,6.71,6.59,6.68,135500,0.0,1.0
2010-08-16,6.7,6.9,6.52,6.55,220000,6.7,6.9,6.52,6.55,220000,0.0,1.0
2010-08-17,6.68,7.0,6.64,6.82,152000,6.68,7.0,6.64,6.82,152000,0.0,1.0
2010-08-18,6.91,7.04,6.6,6.65,128000,6.91,7.04,6.6,6.65,128000,0.0,1.0
2010-08-19,6.58,6.96,6.55,6.89,175700,6.58,6.96,6.55,6.89,175700,0.0,1.0
2010-08-20,6.71,6.79,6.46,6.52,145600,6.71,6.79,6.46,6.52,145600,0.0,1.0
2010-08-23,6.49,6.88,6.48,6.76,272600,6.49,6.88,6.48,6.76,272600,0.0,1.0
2010-08-24,6.52,6.62,6.39,6.395,193200,6.52,6.62,6.39,6.395,193200,0.0,1.0
2010-08-25,6.64,6.67,6.39,6.46,139300,6.64,6.67,6.39,6.46,139300,0.0,1.0
2010-08-26,6.25,6.76,6.17,6.66,184800,6.25,6.76,6.17,6.66,184800,0.0,1.0
2010-08-27,6.78,6.8,6.22,6.36,159800,6.78,6.8,6.22,6.36,159800,0.0,1.0
2010-08-30,6.29,6.77,6.29,6.75,182600,6.29,6.77,6.29,6.75,182600,0.0,1.0
2010-08-31,6.56,6.62,6.25,6.26,144800,6.56,6.62,6.25,6.26,144800,0.0,1.0
2010-09-01,7.02,7.02,6.65,6.71,137500,7.02,7.02,6.65,6.71,137500,0.0,1.0
2010-09-02,7.08,7.17,6.863,6.99,126000,7.08,7.17,6.863,6.99,126000,0.0,1.0
2010-09-03,7.33,7.52,7.08,7.21,126500,7.33,7.52,7.08,7.21,126500,0.0,1.0
2010-09-07,6.88,7.33,6.81,7.3,252400,6.88,7.33,6.81,7.3,252400,0.0,1.0
2010-09-08,6.88,7.2,6.85,6.89,122100,6.88,7.2,6.85,6.89,122100,0.0,1.0
2010-09-09,6.76,7.1,6.64,7.04,72000,6.76,7.1,6.64,7.04,72000,0.0,1.0
2010-09-10,6.79,6.93,6.69,6.78,117600,6.79,6.93,6.69,6.78,117600,0.0,1.0
2010-09-13,6.95,7.02,6.73,6.89,157600,6.95,7.02,6.73,6.89,157600,0.0,1.0
2010-09-14,6.88,7.0298,6.76,6.95,146200,6.88,7.0298,6.76,6.95,146200,0.0,1.0
2010-09-15,6.9,7.0,6.72,6.85,78700,6.9,7.0,6.72,6.85,78700,0.0,1.0
2010-09-16,6.81,6.91,6.7,6.85,77100,6.81,6.91,6.7,6.85,77100,0.0,1.0
2010-09-17,6.9,6.99,6.76,6.92,155400,6.9,6.99,6.76,6.92,155400,0.0,1.0
2010-09-20,7.36,7.4,6.82,6.91,131000,7.36,7.4,6.82,6.91,131000,0.0,1.0
2010-09-21,6.98,7.4,6.96,7.33,100400,6.98,7.4,6.96,7.33,100400,0.0,1.0
2010-09-22,6.88,7.06,6.86,6.93,147800,6.88,7.06,6.86,6.93,147800,0.0,1.0
2010-09-23,6.71,7.08,6.68,6.8,134100,6.71,7.08,6.68,6.8,134100,0.0,1.0
2010-09-24,7.25,7.32,6.88,6.88,104800,7.25,7.32,6.88,6.88,104800,0.0,1.0
2010-09-27,7.05,7.3,6.92,7.27,68600,7.05,7.3,6.92,7.27,68600,0.0,1.0
2010-09-28,6.89,7.18,6.72,7.1,204300,6.89,7.18,6.72,7.1,204300,0.0,1.0
2010-09-29,7.06,7.12,6.76,6.83,90400,7.06,7.12,6.76,6.83,90400,0.0,1.0
2010-09-30,7.04,7.21,6.82,7.16,101600,7.04,7.21,6.82,7.16,101600,0.0,1.0
2010-10-01,7.27,7.32,6.94,7.14,81800,7.27,7.32,6.94,7.14,81800,0.0,1.0
2010-10-04,6.98,7.28,6.85,7.26,88900,6.98,7.28,6.85,7.26,88900,0.0,1.0
2010-10-05,7.52,7.55,6.9599,7.1,120400,7.52,7.55,6.9599,7.1,120400,0.0,1.0
2010-10-06,7.42,7.55,7.26,7.52,66600,7.42,7.55,7.26,7.52,66600,0.0,1.0
2010-10-07,7.68,7.8,7.38,7.5,90000,7.68,7.8,7.38,7.5,90000,0.0,1.0
2010-10-08,8.19,8.27,7.63,7.71,129500,8.19,8.27,7.63,7.71,129500,0.0,1.0
2010-10-11,7.83,8.16,7.78,8.16,90900,7.83,8.16,7.78,8.16,90900,0.0,1.0
2010-10-12,7.48,7.89,7.45,7.77,137700,7.48,7.89,7.45,7.77,137700,0.0,1.0
2010-10-13,7.79,7.87,7.46,7.51,85800,7.79,7.87,7.46,7.51,85800,0.0,1.0
2010-10-14,7.69,7.8,7.5,7.8,94300,7.69,7.8,7.5,7.8,94300,0.0,1.0
2010-10-15,7.54,7.88,7.47,7.81,91200,7.54,7.88,7.47,7.81,91200,0.0,1.0
2010-10-18,7.68,7.8,7.55,7.55,81600,7.68,7.8,7.55,7.55,81600,0.0,1.0
2010-10-19,7.41,7.86,7.34,7.53,149200,7.41,7.86,7.34,7.53,149200,0.0,1.0
2010-10-20,7.7,7.82,7.41,7.49,90200,7.7,7.82,7.41,7.49,90200,0.0,1.0
2010-10-21,7.35,7.94,7.25,7.77,162000,7.35,7.94,7.25,7.77,162000,0.0,1.0
2010-10-22,7.6,7.61,7.26,7.37,73200,7.6,7.61,7.26,7.37,73200,0.0,1.0
2010-10-25,7.49,7.74,7.44,7.71,91500,7.49,7.74,7.44,7.71,91500,0.0,1.0
2010-10-26,7.64,7.74,7.38,7.4,47000,7.64,7.74,7.38,7.4,47000,0.0,1.0
2010-10-27,7.46,7.55,7.18,7.55,74000,7.46,7.55,7.18,7.55,74000,0.0,1.0
2010-10-28,7.38,7.59,7.29,7.59,70400,7.38,7.59,7.29,7.59,70400,0.0,1.0
2010-10-29,7.48,7.55,7.21,7.34,50400,7.48,7.55,7.21,7.34,50400,0.0,1.0
2010-11-01,7.42,7.57,7.2,7.55,123300,7.42,7.57,7.2,7.55,123300,0.0,1.0
2010-11-02,7.49,7.52,7.3,7.51,94000,7.49,7.52,7.3,7.51,94000,0.0,1.0
2010-11-03,7.27,7.58,7.21,7.52,75200,7.27,7.58,7.21,7.52,75200,0.0,1.0
2010-11-04,7.78,7.95,7.29,7.95,216400,7.78,7.95,7.29,7.95,216400,0.0,1.0
2010-11-05,7.78,7.92,7.65,7.73,74600,7.78,7.92,7.65,7.73,74600,0.0,1.0
2010-11-08,7.65,7.74,7.5,7.68,72300,7.65,7.74,7.5,7.68,72300,0.0,1.0
2010-11-09,7.46,7.73,7.31,7.69,143700,7.46,7.73,7.31,7.69,143700,0.0,1.0
2010-11-10,7.74,7.84,7.3,7.46,90500,7.74,7.84,7.3,7.46,90500,0.0,1.0
2010-11-11,7.59,7.72,7.48,7.61,44200,7.59,7.72,7.48,7.61,44200,0.0,1.0
2010-11-12,7.34,7.51,7.33,7.48,46600,7.34,7.51,7.33,7.48,46600,0.0,1.0
2010-11-15,7.47,7.58,7.35,7.4,43700,7.47,7.58,7.35,7.4,43700,0.0,1.0
2010-11-16,7.21,7.44,7.1006,7.38,93400,7.21,7.44,7.1006,7.38,93400,0.0,1.0
2010-11-17,7.26,7.325,7.17,7.25,64100,7.26,7.325,7.17,7.25,64100,0.0,1.0
2010-11-18,7.54,7.62,7.3,7.36,60500,7.54,7.62,7.3,7.36,60500,0.0,1.0
2010-11-19,7.31,7.52,7.28,7.52,59900,7.31,7.52,7.28,7.52,59900,0.0,1.0
2010-11-22,7.35,7.44,7.21,7.26,76800,7.35,7.44,7.21,7.26,76800,0.0,1.0
2010-11-23,7.22,7.29,7.07,7.21,52700,7.22,7.29,7.07,7.21,52700,0.0,1.0
2010-11-24,7.5,7.5,7.31,7.33,59700,7.5,7.5,7.31,7.33,59700,0.0,1.0
2010-11-26,7.48,7.55,7.38,7.41,18600,7.48,7.55,7.38,7.41,18600,0.0,1.0
2010-11-29,7.7,7.78,7.32,7.39,68400,7.7,7.78,7.32,7.39,68400,0.0,1.0
2010-11-30,7.63,7.92,7.47,7.56,65300,7.63,7.92,7.47,7.56,65300,0.0,1.0
2010-12-01,7.82,7.92,7.71,7.81,116000,7.82,7.92,7.71,7.81,116000,0.0,1.0
2010-12-02,7.89,7.91,7.79,7.85,138100,7.89,7.91,7.79,7.85,138100,0.0,1.0
2010-12-03,7.86,7.89,7.71,7.83,58500,7.86,7.89,7.71,7.83,58500,0.0,1.0
2010-12-06,8.22,8.25,7.82,7.82,100100,8.22,8.25,7.82,7.82,100100,0.0,1.0
2010-12-07,8.8,8.85,8.28,8.35,186600,8.8,8.85,8.28,8.35,186600,0.0,1.0
2010-12-08,8.35,8.85,8.26,8.84,147500,8.35,8.85,8.26,8.84,147500,0.0,1.0
2010-12-09,8.49,8.52,8.16,8.46,93200,8.49,8.52,8.16,8.46,93200,0.0,1.0
2010-12-10,8.64,8.68,8.28,8.54,88500,8.64,8.68,8.28,8.54,88500,0.0,1.0
2010-12-13,8.41,8.68,8.39,8.68,108000,8.41,8.68,8.39,8.68,108000,0.0,1.0
2010-12-14,8.45,8.49,8.31,8.42,43600,8.45,8.49,8.31,8.42,43600,0.0,1.0
2010-12-15,8.47,8.57,8.39,8.41,57600,8.47,8.57,8.39,8.41,57600,0.0,1.0
2010-12-16,8.79,8.8,8.37,8.52,103900,8.79,8.8,8.37,8.52,103900,0.0,1.0
2010-12-17,8.82,8.85,8.53,8.79,220800,8.82,8.85,8.53,8.79,220800,0.0,1.0
2010-12-20,9.19,9.22,8.75,8.85,123600,9.19,9.22,8.75,8.85,123600,0.0,1.0
2010-12-21,9.02,9.21,8.83,9.21,90400,9.02,9.21,8.83,9.21,90400,0.0,1.0
2010-12-22,9.31,9.3399,9.05,9.07,113200,9.31,9.3399,9.05,9.07,113200,0.0,1.0
2010-12-23,9.41,9.49,9.28,9.3,103700,9.41,9.49,9.28,9.3,103700,0.0,1.0
2010-12-27,9.31,9.43,9.22,9.35,70800,9.31,9.43,9.22,9.35,70800,0.0,1.0
2010-12-28,9.46,9.5,9.27,9.3,48200,9.46,9.5,9.27,9.3,48200,0.0,1.0
2010-12-29,9.42,9.65,9.4,9.5,54300,9.42,9.65,9.4,9.5,54300,0.0,1.0
2010-12-30,9.42,9.53,9.36,9.39,60300,9.42,9.53,9.36,9.39,60300,0.0,1.0
2010-12-31,9.35,9.65,9.31,9.36,75400,9.35,9.65,9.31,9.36,75400,0.0,1.0
2011-01-03,9.44,9.87,9.33,9.47,126100,9.44,9.87,9.33,9.47,126100,0.0,1.0
2011-01-04,8.76,9.44,8.69,9.44,97800,8.76,9.44,8.69,9.44,97800,0.0,1.0
2011-01-05,8.96,8.97,8.56,8.76,86100,8.96,8.97,8.56,8.76,86100,0.0,1.0
2011-01-06,9.16,9.254,8.79,8.97,117400,9.16,9.254,8.79,8.97,117400,0.0,1.0
2011-01-07,9.24,9.28,8.83,9.22,72800,9.24,9.28,8.83,9.22,72800,0.0,1.0
2011-01-10,9.04,9.35,8.97,9.16,102600,9.04,9.35,8.97,9.16,102600,0.0,1.0
2011-01-11,9.06,9.14,8.71,9.14,94900,9.06,9.14,8.71,9.14,94900,0.0,1.0
2011-01-12,9.36,9.41,9.06,9.19,133800,9.36,9.41,9.06,9.19,133800,0.0,1.0
2011-01-13,9.38,9.41,9.24,9.33,45500,9.38,9.41,9.24,9.33,45500,0.0,1.0
2011-01-14,9.41,9.43,9.09,9.34,42500,9.41,9.43,9.09,9.34,42500,0.0,1.0
2011-01-18,9.38,9.43,9.26,9.33,68600,9.38,9.43,9.26,9.33,68600,0.0,1.0
2011-01-19,8.96,9.39,8.87,9.35,90000,8.96,9.39,8.87,9.35,90000,0.0,1.0
2011-01-20,8.56,9.01,8.54,8.88,115300,8.56,9.01,8.54,8.88,115300,0.0,1.0
2011-01-21,8.3,8.61,8.2,8.61,119500,8.3,8.61,8.2,8.61,119500,0.0,1.0
2011-01-24,8.43,8.53,8.2489,8.32,87400,8.43,8.53,8.2489,8.32,87400,0.0,1.0
2011-01-25,8.49,8.56,8.29,8.33,75300,8.49,8.56,8.29,8.33,75300,0.0,1.0
2011-01-26,8.98,9.0,8.505,8.51,80200,8.98,9.0,8.505,8.51,80200,0.0,1.0
2011-01-27,9.0,9.08,8.75,9.08,64600,9.0,9.08,8.75,9.08,64600,0.0,1.0
2011-01-28,9.05,9.33,8.98,8.99,219500,9.05,9.33,8.98,8.99,219500,0.0,1.0
2011-01-31,9.04,9.22,8.92,9.1,139400,9.04,9.22,8.92,9.1,139400,0.0,1.0
2011-02-01,9.12,9.29,9.0,9.13,97800,9.12,9.29,9.0,9.13,97800,0.0,1.0
2011-02-02,8.83,9.1101,8.75,9.06,132400,8.83,9.1101,8.75,9.06,132400,0.0,1.0
2011-02-03,8.95,9.02,8.49,8.93,148800,8.95,9.02,8.49,8.93,148800,0.0,1.0
2011-02-04,8.78,8.92,8.73,8.91,60000,8.78,8.92,8.73,8.91,60000,0.0,1.0
2011-02-07,8.81,8.99,8.74,8.84,119900,8.81,8.99,8.74,8.84,119900,0.0,1.0
2011-02-08,8.87,8.9,8.55,8.82,43100,8.87,8.9,8.55,8.82,43100,0.0,1.0
2011-02-09,9.09,9.21,8.8,8.87,95400,9.09,9.21,8.8,8.87,95400,0.0,1.0
2011-02-10,9.13,9.2,8.99,9.02,79100,9.13,9.2,8.99,9.02,79100,0.0,1.0
2011-02-11,9.05,9.1801,8.92,9.05,197600,9.05,9.1801,8.92,9.05,197600,0.0,1.0
2011-02-14,8.99,9.06,8.95,9.06,71100,8.99,9.06,8.95,9.06,71100,0.0,1.0
2011-02-15,8.85,9.04,8.84,8.98,129600,8.85,9.04,8.84,8.98,129600,0.0,1.0
2011-02-16,8.82,8.93,8.79,8.87,78800,8.82,8.93,8.79,8.87,78800,0.0,1.0
2011-02-17,8.86,8.89,8.78,8.8,59800,8.86,8.89,8.78,8.8,59800,0.0,1.0
2011-02-18,9.1,9.12,8.89,8.89,253300,9.1,9.12,8.89,8.89,253300,0.0,1.0
2011-02-22,8.51,8.97,8.49,8.96,102300,8.51,8.97,8.49,8.96,102300,0.0,1.0
2011-02-23,8.34,8.63,8.185,8.5,126200,8.34,8.63,8.185,8.5,126200,0.0,1.0
2011-02-24,8.25,8.33,7.92,8.33,62900,8.25,8.33,7.92,8.33,62900,0.0,1.0
2011-02-25,8.63,8.69,8.27,8.38,93500,8.63,8.69,8.27,8.38,93500,0.0,1.0
2011-02-28,9.03,9.03,8.62,8.72,126000,9.03,9.03,8.62,8.72,126000,0.0,1.0
2011-03-01,8.62,9.14,8.58,9.05,116200,8.62,9.14,8.58,9.05,116200,0.0,1.0
2011-03-02,8.57,8.67,8.4,8.58,62800,8.57,8.67,8.4,8.58,62800,0.0,1.0
2011-03-03,8.67,8.7,8.55,8.7,54700,8.67,8.7,8.55,8.7,54700,0.0,1.0
2011-03-04,8.71,8.73,8.56,8.7,111900,8.71,8.73,8.56,8.7,111900,0.0,1.0
2011-03-07,8.85,8.93,8.59,8.74,122600,8.85,8.93,8.59,8.74,122600,0.0,1.0
2011-03-08,9.13,9.17,8.77,8.87,86900,9.13,9.17,8.77,8.87,86900,0.0,1.0
2011-03-09,9.31,9.32,9.0401,9.13,58800,9.31,9.32,9.0401,9.13,58800,0.0,1.0
2011-03-10,8.94,9.13,8.87,9.12,109500,8.94,9.13,8.87,9.12,109500,0.0,1.0
2011-03-11,8.91,8.99,8.8,8.87,50100,8.91,8.99,8.8,8.87,50100,0.0,1.0
2011-03-14,8.88,9.01,8.72,8.74,51400,8.88,9.01,8.72,8.74,51400,0.0,1.0
2011-03-15,8.73,8.79,8.5,8.57,77300,8.73,8.79,8.5,8.57,77300,0.0,1.0
2011-03-16,8.6,8.78,8.55,8.68,99700,8.6,8.78,8.55,8.68,99700,0.0,1.0
2011-03-17,8.73,8.82,8.62,8.82,99800,8.73,8.82,8.62,8.82,99800,0.0,1.0
2011-03-18,8.77,8.9,8.6,8.82,223200,8.77,8.9,8.6,8.82,223200,0.0,1.0
2011-03-21,8.92,8.98,8.815,8.91,119200,8.92,8.98,8.815,8.91,119200,0.0,1.0
2011-03-22,8.93,8.98,8.79,8.97,58600,8.93,8.98,8.79,8.97,58600,0.0,1.0
2011-03-23,8.88,8.95,8.81,8.89,115700,8.88,8.95,8.81,8.89,115700,0.0,1.0
2011-03-24,8.94,9.0,8.81,8.88,86500,8.94,9.0,8.81,8.88,86500,0.0,1.0
2011-03-25,9.26,9.39,8.8799,9.0,85500,9.26,9.39,8.8799,9.0,85500,0.0,1.0
2011-03-28,9.05,9.34,9.03,9.34,57500,9.05,9.34,9.03,9.34,57500,0.0,1.0
2011-03-29,9.59,9.61,9.05,9.06,116400,9.59,9.61,9.05,9.06,116400,0.0,1.0
2011-03-30,9.95,9.99,9.5,9.63,121100,9.95,9.99,9.5,9.63,121100,0.0,1.0
2011-03-31,9.86,9.99,9.66,9.9,118100,9.86,9.99,9.66,9.9,118100,0.0,1.0
2011-04-01,9.92,9.95,9.6,9.95,93200,9.92,9.95,9.6,9.95,93200,0.0,1.0
2011-04-04,9.9,10.02,9.86,9.93,140700,9.9,10.02,9.86,9.93,140700,0.0,1.0
2011-04-05,9.77,9.97,9.73,9.85,70100,9.77,9.97,9.73,9.85,70100,0.0,1.0
2011-04-06,9.94,10.06,9.83,9.88,95300,9.94,10.06,9.83,9.88,95300,0.0,1.0
2011-04-07,9.91,10.3,9.68,9.97,93000,9.91,10.3,9.68,9.97,93000,0.0,1.0
2011-04-08,9.5,10.0,9.49,10.0,46600,9.5,10.0,9.49,10.0,46600,0.0,1.0
2011-04-11,9.57,9.59,9.37,9.5,82100,9.57,9.59,9.37,9.5,82100,0.0,1.0
2011-04-12,9.28,9.87,9.26,9.5,108600,9.28,9.87,9.26,9.5,108600,0.0,1.0
2011-04-13,9.02,9.45,8.77,9.36,71600,9.02,9.45,8.77,9.36,71600,0.0,1.0
2011-04-14,9.16,9.3,8.81,8.9,70100,9.16,9.3,8.81,8.9,70100,0.0,1.0
2011-04-15,9.26,9.3,8.96,9.14,89200,9.26,9.3,8.96,9.14,89200,0.0,1.0
2011-04-18,9.09,9.23,8.94,9.01,105700,9.09,9.23,8.94,9.01,105700,0.0,1.0
2011-04-19,9.29,9.35,9.15,9.15,212000,9.29,9.35,9.15,9.15,212000,0.0,1.0
2011-04-20,9.52,9.62,9.4,9.58,127300,9.52,9.62,9.4,9.58,127300,0.0,1.0
2011-04-21,9.75,9.8,9.51,9.62,108800,9.75,9.8,9.51,9.62,108800,0.0,1.0
2011-04-25,9.91,9.95,9.7,9.71,45400,9.91,9.95,9.7,9.71,45400,0.0,1.0
2011-04-26,10.24,10.63,9.84,9.95,346400,10.24,10.63,9.84,9.95,346400,0.0,1.0
2011-04-27,9.98,10.27,9.95,10.27,78200,9.98,10.27,9.95,10.27,78200,0.0,1.0
2011-04-28,9.55,10.05,9.39,9.93,103800,9.55,10.05,9.39,9.93,103800,0.0,1.0
2011-04-29,9.56,9.95,9.35,9.95,132000,9.56,9.95,9.35,9.95,132000,0.0,1.0
2011-05-02,9.51,9.65,9.38,9.58,137000,9.51,9.65,9.38,9.58,137000,0.0,1.0
2011-05-03,9.4,9.5,9.28,9.5,139000,9.4,9.5,9.28,9.5,139000,0.0,1.0
2011-05-04,9.09,9.67,9.09,9.45,131000,9.09,9.67,9.09,9.45,131000,0.0,1.0
2011-05-05,9.16,9.4,9.01,9.01,87400,9.16,9.4,9.01,9.01,87400,0.0,1.0
2011-05-06,9.34,9.45,9.3,9.3,67300,9.34,9.45,9.3,9.3,67300,0.0,1.0
2011-05-09,9.35,9.44,9.31,9.35,64000,9.35,9.44,9.31,9.35,64000,0.0,1.0
2011-05-10,9.59,9.65,9.42,9.42,62900,9.59,9.65,9.42,9.42,62900,0.0,1.0
2011-05-11,9.36,9.61,9.32,9.56,66100,9.36,9.61,9.32,9.56,66100,0.0,1.0
2011-05-12,9.47,9.56,9.27,9.27,56000,9.47,9.56,9.27,9.27,56000,0.0,1.0
2011-05-13,9.46,9.62,9.33,9.47,51000,9.46,9.62,9.33,9.47,51000,0.0,1.0
2011-05-16,9.33,9.43,9.28,9.35,103700,9.33,9.43,9.28,9.35,103700,0.0,1.0
2011-05-17,8.71,9.3,8.64,9.22,135800,8.71,9.3,8.64,9.22,135800,0.0,1.0
2011-05-18,8.72,8.9,8.6,8.65,132000,8.72,8.9,8.6,8.65,132000,0.0,1.0
2011-05-19,8.78,8.8908,8.7099,8.76,77100,8.78,8.8908,8.7099,8.76,77100,0.0,1.0
2011-05-20,8.53,8.71,8.5,8.71,62100,8.53,8.71,8.5,8.71,62100,0.0,1.0
2011-05-23,8.29,8.48,8.2701,8.375,63500,8.29,8.48,8.2701,8.375,63500,0.0,1.0
2011-05-24,8.02,8.47,8.01,8.35,66600,8.02,8.47,8.01,8.35,66600,0.0,1.0
2011-05-25,8.0,8.12,7.86,7.95,53800,8.0,8.12,7.86,7.95,53800,0.0,1.0
2011-05-26,8.41,8.43,7.99,7.99,46200,8.41,8.43,7.99,7.99,46200,0.0,1.0
2011-05-27,8.33,8.55,8.28,8.48,77800,8.33,8.55,8.28,8.48,77800,0.0,1.0
2011-05-31,8.32,8.69,8.3,8.48,145800,8.32,8.69,8.3,8.48,145800,0.0,1.0
2011-06-01,8.15,8.53,8.08,8.31,98000,8.15,8.53,8.08,8.31,98000,0.0,1.0
2011-06-02,8.2,8.25,7.961,8.14,90900,8.2,8.25,7.961,8.14,90900,0.0,1.0
2011-06-03,8.15,8.29,8.03,8.15,112500,8.15,8.29,8.03,8.15,112500,0.0,1.0
2011-06-06,7.82,8.16,7.8,8.15,146300,7.82,8.16,7.8,8.15,146300,0.0,1.0
2011-06-07,7.74,8.0,7.674,7.87,121700,7.74,8.0,7.674,7.87,121700,0.0,1.0
2011-06-08,8.14,8.21,7.68,7.7,137600,8.14,8.21,7.68,7.7,137600,0.0,1.0
2011-06-09,7.82,8.14,7.81,8.14,69200,7.82,8.14,7.81,8.14,69200,0.0,1.0
2011-06-10,7.81,7.9,7.73,7.73,77500,7.81,7.9,7.73,7.73,77500,0.0,1.0
2011-06-13,7.72,7.83,7.72,7.83,62200,7.72,7.83,7.72,7.83,62200,0.0,1.0
2011-06-14,7.8,7.97,7.73,7.86,58400,7.8,7.97,7.73,7.86,58400,0.0,1.0
2011-06-15,7.58,7.79,7.51,7.68,65200,7.58,7.79,7.51,7.68,65200,0.0,1.0
2011-06-16,7.68,7.78,7.53,7.57,89500,7.68,7.78,7.53,7.57,89500,0.0,1.0
2011-06-17,7.92,7.99,7.77,7.77,127000,7.92,7.99,7.77,7.77,127000,0.0,1.0
2011-06-20,8.05,8.18,7.8899,7.89,75500,8.05,8.18,7.8899,7.89,75500,0.0,1.0
2011-06-21,8.34,8.38,8.08,8.14,76500,8.34,8.38,8.08,8.14,76500,0.0,1.0
2011-06-22,7.98,8.42,7.97,8.28,122400,7.98,8.42,7.97,8.28,122400,0.0,1.0
2011-06-23,8.18,8.25,7.8,7.84,76400,8.18,8.25,7.8,7.84,76400,0.0,1.0
2011-06-24,8.42,8.49,8.15,8.2,238200,8.42,8.49,8.15,8.2,238200,0.0,1.0
2011-06-27,8.43,8.65,8.36,8.39,118700,8.43,8.65,8.36,8.39,118700,0.0,1.0
2011-06-28,8.5,8.53,8.35,8.45,44900,8.5,8.53,8.35,8.45,44900,0.0,1.0
2011-06-29,8.54,8.58,8.44,8.52,72100,8.54,8.58,8.44,8.52,72100,0.0,1.0
2011-06-30,8.76,8.77,8.47,8.56,63700,8.76,8.77,8.47,8.56,63700,0.0,1.0
2011-07-01,9.2,9.24,8.71,8.78,134400,9.2,9.24,8.71,8.78,134400,0.0,1.0
2011-07-05,9.0,9.19,8.96,9.17,94400,9.0,9.19,8.96,9.17,94400,0.0,1.0
2011-07-06,9.17,9.29,8.99,9.0,46000,9.17,9.29,8.99,9.0,46000,0.0,1.0
2011-07-07,9.25,9.49,9.23,9.31,79800,9.25,9.49,9.23,9.31,79800,0.0,1.0
2011-07-08,8.98,9.0,8.83,9.0,33900,8.98,9.0,8.83,9.0,33900,0.0,1.0
2011-07-11,8.83,9.0,8.81,8.835,46700,8.83,9.0,8.81,8.835,46700,0.0,1.0
2011-07-12,8.77,9.02,8.72,8.81,90100,8.77,9.02,8.72,8.81,90100,0.0,1.0
2011-07-13,9.06,9.17,8.79,8.8,119200,9.06,9.17,8.79,8.8,119200,0.0,1.0
2011-07-14,8.87,9.11,8.86,9.05,67800,8.87,9.11,8.86,9.05,67800,0.0,1.0
2011-07-15,8.99,9.1,8.76,8.87,82400,8.99,9.1,8.76,8.87,82400,0.0,1.0
2011-07-18,8.67,8.93,8.65,8.92,81000,8.67,8.93,8.65,8.92,81000,0.0,1.0
2011-07-19,9.21,9.25,8.79,8.79,119900,9.21,9.25,8.79,8.79,119900,0.0,1.0
2011-07-20,9.1,9.22,8.94,9.2,131800,9.1,9.22,8.94,9.2,131800,0.0,1.0
2011-07-21,9.46,9.47,9.08,9.11,128000,9.46,9.47,9.08,9.11,128000,0.0,1.0
2011-07-22,9.59,9.63,9.34,9.46,73100,9.59,9.63,9.34,9.46,73100,0.0,1.0
2011-07-25,9.56,9.65,9.36,9.43,115400,9.56,9.65,9.36,9.43,115400,0.0,1.0
2011-07-26,9.42,9.67,9.06,9.67,137200,9.42,9.67,9.06,9.67,137200,0.0,1.0
2011-07-27,9.15,9.36,9.05,9.36,90400,9.15,9.36,9.05,9.36,90400,0.0,1.0
2011-07-28,9.3,9.42,9.14,9.18,109800,9.3,9.42,9.14,9.18,109800,0.0,1.0
2011-07-29,9.19,9.23,9.11,9.2,86400,9.19,9.23,9.11,9.2,86400,0.0,1.0
2011-08-01,9.05,9.34,9.01,9.31,193300,9.05,9.34,9.01,9.31,193300,0.0,1.0
2011-08-02,8.7,9.13,8.68,9.03,199100,8.7,9.13,8.68,9.03,199100,0.0,1.0
2011-08-03,8.81,8.94,8.6,8.73,216900,8.81,8.94,8.6,8.73,216900,0.0,1.0
2011-08-04,8.01,8.84,7.97,8.73,172600,8.01,8.84,7.97,8.73,172600,0.0,1.0
2011-08-05,7.73,8.2,7.7,8.13,163000,7.73,8.2,7.7,8.13,163000,0.0,1.0
2011-08-08,6.75,7.81,6.75,7.55,195200,6.75,7.81,6.75,7.55,195200,0.0,1.0
2011-08-09,7.7,8.33,6.505,6.99,249800,7.7,8.33,6.505,6.99,249800,0.0,1.0
2011-08-10,7.32,7.5367,7.03,7.4,185700,7.32,7.5367,7.03,7.4,185700,0.0,1.0
2011-08-11,7.4,7.59,7.25,7.38,105300,7.4,7.59,7.25,7.38,105300,0.0,1.0
2011-08-12,7.36,7.54,7.25,7.5,96800,7.36,7.54,7.25,7.5,96800,0.0,1.0
2011-08-15,7.35,7.59,7.14,7.46,108300,7.35,7.59,7.14,7.46,108300,0.0,1.0
2011-08-16,7.19,7.34,7.16,7.22,88100,7.19,7.34,7.16,7.22,88100,0.0,1.0
2011-08-17,7.12,7.42,7.06,7.27,68900,7.12,7.42,7.06,7.27,68900,0.0,1.0
2011-08-18,6.44,6.88,6.4,6.85,164300,6.44,6.88,6.4,6.85,164300,0.0,1.0
2011-08-19,6.03,6.69,5.92,6.21,203000,6.03,6.69,5.92,6.21,203000,0.0,1.0
2011-08-22,5.96,6.31,5.76,6.31,128800,5.96,6.31,5.76,6.31,128800,0.0,1.0
2011-08-23,6.71,6.79,5.99,6.02,117400,6.71,6.79,5.99,6.02,117400,0.0,1.0
2011-08-24,6.82,6.98,6.56,6.69,129900,6.82,6.98,6.56,6.69,129900,0.0,1.0
2011-08-25,6.4,6.92,6.35,6.88,111900,6.4,6.92,6.35,6.88,111900,0.0,1.0
2011-08-26,6.48,6.6,6.201,6.34,63900,6.48,6.6,6.201,6.34,63900,0.0,1.0
2011-08-29,7.0,7.03,6.56,6.56,136300,7.0,7.03,6.56,6.56,136300,0.0,1.0
2011-08-30,7.01,7.1,6.69,6.91,65600,7.01,7.1,6.69,6.91,65600,0.0,1.0
2011-08-31,6.79,7.32,6.7,7.06,161000,6.79,7.32,6.7,7.06,161000,0.0,1.0
2011-09-01,6.56,6.88,6.5,6.82,99500,6.56,6.88,6.5,6.82,99500,0.0,1.0
2011-09-02,6.39,6.57,6.3,6.37,108300,6.39,6.57,6.3,6.37,108300,0.0,1.0
2011-09-06,6.3,6.34,5.99,6.12,153900,6.3,6.34,5.99,6.12,153900,0.0,1.0
2011-09-07,6.43,6.51,6.33,6.45,166500,6.43,6.51,6.33,6.45,166500,0.0,1.0
2011-09-08,6.18,6.45,6.09,6.36,78800,6.18,6.45,6.09,6.36,78800,0.0,1.0
2011-09-09,6.04,6.16,5.95,6.11,92500,6.04,6.16,5.95,6.11,92500,0.0,1.0
2011-09-12,6.07,6.15,5.89,5.94,86100,6.07,6.15,5.89,5.94,86100,0.0,1.0
2011-09-13,5.99,6.12,5.9225,6.12,80700,5.99,6.12,5.9225,6.12,80700,0.0,1.0
2011-09-14,6.31,6.37,5.86,6.06,151700,6.31,6.37,5.86,6.06,151700,0.0,1.0
2011-09-15,6.57,6.63,6.32,6.4,71000,6.57,6.63,6.32,6.4,71000,0.0,1.0
2011-09-16,6.44,6.65,6.42,6.62,96900,6.44,6.65,6.42,6.62,96900,0.0,1.0
2011-09-19,6.35,6.46,6.14,6.28,58100,6.35,6.46,6.14,6.28,58100,0.0,1.0
2011-09-20,6.05,6.38,6.0,6.38,66600,6.05,6.38,6.0,6.38,66600,0.0,1.0
2011-09-21,5.69,6.2,5.59,6.05,103800,5.69,6.2,5.59,6.05,103800,0.0,1.0
2011-09-22,5.71,5.93,5.5,5.5,211900,5.71,5.93,5.5,5.5,211900,0.0,1.0
2011-09-23,6.05,6.07,5.655,5.73,102700,6.05,6.07,5.655,5.73,102700,0.0,1.0
2011-09-26,6.35,6.36,5.8637,6.12,95300,6.35,6.36,5.8637,6.12,95300,0.0,1.0
2011-09-27,6.68,6.7,6.32,6.48,120300,6.68,6.7,6.32,6.48,120300,0.0,1.0
2011-09-28,6.66,6.77,6.52,6.69,120800,6.66,6.77,6.52,6.69,120800,0.0,1.0
2011-09-29,6.73,6.83,6.54,6.83,178800,6.73,6.83,6.54,6.83,178800,0.0,1.0
2011-09-30,6.47,6.84,6.45,6.58,96100,6.47,6.84,6.45,6.58,96100,0.0,1.0
2011-10-03,6.18,6.67,6.12,6.4,159100,6.18,6.67,6.12,6.4,159100,0.0,1.0
2011-10-04,6.69,6.78,6.08,6.12,149800,6.69,6.78,6.08,6.12,149800,0.0,1.0
2011-10-05,6.7,6.92,6.55,6.72,109300,6.7,6.92,6.55,6.72,109300,0.0,1.0
2011-10-06,6.65,6.72,6.42,6.65,69000,6.65,6.72,6.42,6.65,69000,0.0,1.0
2011-10-07,6.57,6.82,6.42,6.69,73600,6.57,6.82,6.42,6.69,73600,0.0,1.0
2011-10-10,7.09,7.1,6.64,6.73,95400,7.09,7.1,6.64,6.73,95400,0.0,1.0
2011-10-11,7.34,7.45,6.92,6.96,90800,7.34,7.45,6.92,6.96,90800,0.0,1.0
2011-10-12,7.39,7.48,7.16,7.38,64300,7.39,7.48,7.16,7.38,64300,0.0,1.0
2011-10-13,7.29,7.38,7.09,7.31,44100,7.29,7.38,7.09,7.31,44100,0.0,1.0
2011-10-14,7.53,7.57,7.16,7.4,79000,7.53,7.57,7.16,7.4,79000,0.0,1.0
2011-10-17,6.99,7.49,6.94,7.49,105200,6.99,7.49,6.94,7.49,105200,0.0,1.0
2011-10-18,7.35,7.49,6.93,7.01,95900,7.35,7.49,6.93,7.01,95900,0.0,1.0
2011-10-19,7.08,7.38,7.04,7.33,42900,7.08,7.38,7.04,7.33,42900,0.0,1.0
2011-10-20,7.1,7.13,6.74,7.13,38700,7.1,7.13,6.74,7.13,38700,0.0,1.0
2011-10-21,7.34,7.35,7.11,7.26,68900,7.34,7.35,7.11,7.26,68900,0.0,1.0
2011-10-24,7.71,7.72,7.31,7.35,92200,7.71,7.72,7.31,7.35,92200,0.0,1.0
2011-10-25,7.68,7.79,7.32,7.61,94200,7.68,7.79,7.32,7.61,94200,0.0,1.0
2011-10-26,7.75,7.8499,7.4044,7.82,72700,7.75,7.8499,7.4044,7.82,72700,0.0,1.0
2011-10-27,8.15,8.49,7.92,8.08,148700,8.15,8.49,7.92,8.08,148700,0.0,1.0
2011-10-28,8.24,8.43,8.21,8.36,80900,8.24,8.43,8.21,8.36,80900,0.0,1.0
2011-10-31,8.14,8.43,8.05,8.05,46500,8.14,8.43,8.05,8.05,46500,0.0,1.0
2011-11-01,7.31,7.99,7.18,7.8,82000,7.31,7.99,7.18,7.8,82000,0.0,1.0
2011-11-02,7.41,7.48,6.98,7.48,100600,7.41,7.48,6.98,7.48,100600,0.0,1.0
2011-11-03,6.54,6.84,6.18,6.67,348900,6.54,6.84,6.18,6.67,348900,0.0,1.0
2011-11-04,6.15,6.5,6.01,6.42,241900,6.15,6.5,6.01,6.42,241900,0.0,1.0
2011-11-07,6.08,6.21,5.93,6.15,160500,6.08,6.21,5.93,6.15,160500,0.0,1.0
2011-11-08,6.25,6.35,5.96,6.15,113800,6.25,6.35,5.96,6.15,113800,0.0,1.0
2011-11-09,6.0,6.19,5.98,5.98,114700,6.0,6.19,5.98,5.98,114700,0.0,1.0
2011-11-10,6.19,6.24,6.0,6.16,113000,6.19,6.24,6.0,6.16,113000,0.0,1.0
2011-11-11,6.23,6.26,6.09,6.26,128300,6.23,6.26,6.09,6.26,128300,0.0,1.0
2011-11-14,6.1,6.21,6.01,6.16,94800,6.1,6.21,6.01,6.16,94800,0.0,1.0
2011-11-15,6.06,6.1,5.96,6.05,144300,6.06,6.1,5.96,6.05,144300,0.0,1.0
2011-11-16,6.15,6.29,5.96,5.96,57600,6.15,6.29,5.96,5.96,57600,0.0,1.0
2011-11-17,6.1,6.2,6.0,6.12,97700,6.1,6.2,6.0,6.12,97700,0.0,1.0
2011-11-18,6.1,6.23,6.05,6.11,47900,6.1,6.23,6.05,6.11,47900,0.0,1.0
2011-11-21,6.05,6.1,5.95,5.95,66900,6.05,6.1,5.95,5.95,66900,0.0,1.0
2011-11-22,5.9,6.0799,5.82,6.06,49700,5.9,6.0799,5.82,6.06,49700,0.0,1.0
2011-11-23,5.67,5.91,5.64,5.79,62200,5.67,5.91,5.64,5.79,62200,0.0,1.0
2011-11-25,5.51,5.68,5.51,5.64,44200,5.51,5.68,5.51,5.64,44200,0.0,1.0
2011-11-28,5.85,6.09,5.7,5.78,87200,5.85,6.09,5.7,5.78,87200,0.0,1.0
2011-11-29,5.61,5.88,5.531,5.86,33300,5.61,5.88,5.531,5.86,33300,0.0,1.0
2011-11-30,6.37,6.38,5.85,5.85,103400,6.37,6.38,5.85,5.85,103400,0.0,1.0
2011-12-01,6.26,6.55,6.25,6.31,102900,6.26,6.55,6.25,6.31,102900,0.0,1.0
2011-12-02,6.25,6.39,6.17,6.39,70000,6.25,6.39,6.17,6.39,70000,0.0,1.0
2011-12-05,6.29,6.45,6.15,6.37,67100,6.29,6.45,6.15,6.37,67100,0.0,1.0
2011-12-06,6.2,6.3,6.0,6.29,53100,6.2,6.3,6.0,6.29,53100,0.0,1.0
2011-12-07,6.08,6.25,5.96,6.15,104400,6.08,6.25,5.96,6.15,104400,0.0,1.0
2011-12-08,5.73,6.12,5.69,5.98,107600,5.73,6.12,5.69,5.98,107600,0.0,1.0
2011-12-09,5.98,6.1,5.63,5.77,122800,5.98,6.1,5.63,5.77,122800,0.0,1.0
2011-12-12,5.95,5.97,5.84,5.87,61200,5.95,5.97,5.84,5.87,61200,0.0,1.0
2011-12-13,5.84,6.09,5.718,6.0,83100,5.84,6.09,5.718,6.0,83100,0.0,1.0
2011-12-14,6.09,6.1,5.71,5.77,181700,6.09,6.1,5.71,5.77,181700,0.0,1.0
2011-12-15,6.19,6.25,6.04,6.18,82100,6.19,6.25,6.04,6.18,82100,0.0,1.0
2011-12-16,6.33,6.49,6.14,6.25,225800,6.33,6.49,6.14,6.25,225800,0.0,1.0
2011-12-19,5.91,6.47,5.9,6.43,65700,5.91,6.47,5.9,6.43,65700,0.0,1.0
2011-12-20,6.3,6.38,6.0,6.08,157900,6.3,6.38,6.0,6.08,157900,0.0,1.0
2011-12-21,6.53,6.54,6.13,6.24,41500,6.53,6.54,6.13,6.24,41500,0.0,1.0
2011-12-22,6.77,6.8,6.39,6.55,41700,6.77,6.8,6.39,6.55,41700,0.0,1.0
2011-12-23,6.64,6.75,6.48,6.75,44700,6.64,6.75,6.48,6.75,44700,0.0,1.0
2011-12-27,6.73,6.79,6.5,6.57,29100,6.73,6.79,6.5,6.57,29100,0.0,1.0
2011-12-28,6.67,6.81,6.59,6.71,28000,6.67,6.81,6.59,6.71,28000,0.0,1.0
2011-12-29,6.55,6.7,6.33,6.7,63100,6.55,6.7,6.33,6.7,63100,0.0,1.0
2011-12-30,6.52,6.64,6.38,6.52,45100,6.52,6.64,6.38,6.52,45100,0.0,1.0
2012-01-03,6.73,6.85,6.47,6.7,83500,6.73,6.85,6.47,6.7,83500,0.0,1.0
2012-01-04,6.62,6.7499,6.57,6.66,33100,6.62,6.7499,6.57,6.66,33100,0.0,1.0
2012-01-05,6.52,6.59,6.34,6.51,47100,6.52,6.59,6.34,6.51,47100,0.0,1.0
2012-01-06,6.39,6.55,6.35,6.52,62200,6.39,6.55,6.35,6.52,62200,0.0,1.0
2012-01-09,6.78,6.87,6.44,6.44,63300,6.78,6.87,6.44,6.44,63300,0.0,1.0
2012-01-10,6.95,6.98,6.64,6.92,77200,6.95,6.98,6.64,6.92,77200,0.0,1.0
2012-01-11,6.89,6.98,6.81,6.88,84000,6.89,6.98,6.81,6.88,84000,0.0,1.0
2012-01-12,7.86,7.99,6.83,6.9,175000,7.86,7.99,6.83,6.9,175000,0.0,1.0
2012-01-13,7.61,7.83,7.56,7.77,67400,7.61,7.83,7.56,7.77,67400,0.0,1.0
2012-01-17,7.92,8.08,7.67,7.67,155500,7.92,8.08,7.67,7.67,155500,0.0,1.0
2012-01-18,7.77,7.9,7.74,7.9,81300,7.77,7.9,7.74,7.9,81300,0.0,1.0
2012-01-19,7.74,7.975,7.59,7.81,78200,7.74,7.975,7.59,7.81,78200,0.0,1.0
2012-01-20,7.77,7.84,7.63,7.73,127100,7.77,7.84,7.63,7.73,127100,0.0,1.0
2012-01-23,7.96,8.04,7.71,7.8,28800,7.96,8.04,7.71,7.8,28800,0.0,1.0
2012-01-24,8.01,8.12,7.82,7.89,102300,8.01,8.12,7.82,7.89,102300,0.0,1.0
2012-01-25,8.06,8.07,7.8,8.05,68200,8.06,8.07,7.8,8.05,68200,0.0,1.0
2012-01-26,8.28,8.31,7.95,8.16,93800,8.28,8.31,7.95,8.16,93800,0.0,1.0
2012-01-27,8.65,8.66,8.22,8.22,70600,8.65,8.66,8.22,8.22,70600,0.0,1.0
2012-01-30,8.12,8.5001,8.1,8.5,77900,8.12,8.5001,8.1,8.5,77900,0.0,1.0
2012-01-31,8.22,8.55,8.12,8.55,93000,8.22,8.55,8.12,8.55,93000,0.0,1.0
2012-02-01,8.19,8.25,8.06,8.25,94000,8.19,8.25,8.06,8.25,94000,0.0,1.0
2012-02-02,8.92,8.98,8.1,8.18,162500,8.92,8.98,8.1,8.18,162500,0.0,1.0
2012-02-03,9.15,9.28,8.79,9.0,114500,9.15,9.28,8.79,9.0,114500,0.0,1.0
2012-02-06,8.73,9.02,8.42,9.02,116800,8.73,9.02,8.42,9.02,116800,0.0,1.0
2012-02-07,8.66,8.78,8.52,8.75,40000,8.66,8.78,8.52,8.75,40000,0.0,1.0
2012-02-08,8.25,8.7,8.22,8.7,71900,8.25,8.7,8.22,8.7,71900,0.0,1.0
2012-02-09,8.18,8.26,8.07,8.26,32400,8.18,8.26,8.07,8.26,32400,0.0,1.0
2012-02-10,7.95,8.18,7.95,8.06,25800,7.95,8.18,7.95,8.06,25800,0.0,1.0
2012-02-13,8.14,8.32,8.07,8.07,39300,8.14,8.32,8.07,8.07,39300,0.0,1.0
2012-02-14,8.17,8.2,7.92,8.1,36800,8.17,8.2,7.92,8.1,36800,0.0,1.0
2012-02-15,7.94,8.34,7.91,8.19,79400,7.94,8.34,7.91,8.19,79400,0.0,1.0
2012-02-16,8.11,8.26,7.91,7.94,103800,8.11,8.26,7.91,7.94,103800,0.0,1.0
2012-02-17,8.6,8.63,8.18,8.19,76400,8.6,8.63,8.18,8.19,76400,0.0,1.0
2012-02-21,8.67,8.7,8.5039,8.59,77500,8.67,8.7,8.5039,8.59,77500,0.0,1.0
2012-02-22,8.42,8.59,8.385,8.59,73200,8.42,8.59,8.385,8.59,73200,0.0,1.0
2012-02-23,8.5,8.52,8.2,8.46,55500,8.5,8.52,8.2,8.46,55500,0.0,1.0
2012-02-24,8.49,8.77,8.32,8.46,38900,8.49,8.77,8.32,8.46,38900,0.0,1.0
2012-02-27,8.24,8.49,8.11,8.36,54100,8.24,8.49,8.11,8.36,54100,0.0,1.0
2012-02-28,8.42,8.49,8.23,8.24,36100,8.42,8.49,8.23,8.24,36100,0.0,1.0
2012-02-29,8.08,8.59,7.93,8.49,63800,8.08,8.59,7.93,8.49,63800,0.0,1.0
2012-03-01,7.64,8.24,7.63,8.16,79000,7.64,8.24,7.63,8.16,79000,0.0,1.0
2012-03-02,7.3,7.73,7.23,7.63,89000,7.3,7.73,7.23,7.63,89000,0.0,1.0
2012-03-05,7.32,7.46,7.25,7.31,66000,7.32,7.46,7.25,7.31,66000,0.0,1.0
2012-03-06,7.14,7.33,7.13,7.25,79200,7.14,7.33,7.13,7.25,79200,0.0,1.0
2012-03-07,7.29,7.35,7.14,7.19,57600,7.29,7.35,7.14,7.19,57600,0.0,1.0
2012-03-08,7.24,7.38,7.2,7.36,38600,7.24,7.38,7.2,7.36,38600,0.0,1.0
2012-03-09,7.37,7.4,7.2,7.23,53400,7.37,7.4,7.2,7.23,53400,0.0,1.0
2012-03-12,7.37,7.39,7.31,7.35,37300,7.37,7.39,7.31,7.35,37300,0.0,1.0
2012-03-13,7.83,7.835,7.37,7.41,64700,7.83,7.835,7.37,7.41,64700,0.0,1.0
2012-03-14,7.88,7.95,7.79,7.82,24600,7.88,7.95,7.79,7.82,24600,0.0,1.0
2012-03-15,7.87,7.95,7.53,7.85,54200,7.87,7.95,7.53,7.85,54200,0.0,1.0
2012-03-16,7.83,7.94,7.75,7.9,119400,7.83,7.94,7.75,7.9,119400,0.0,1.0
2012-03-19,8.07,8.2,7.76,7.78,44700,8.07,8.2,7.76,7.78,44700,0.0,1.0
2012-03-20,7.99,8.25,7.97,7.97,45100,7.99,8.25,7.97,7.97,45100,0.0,1.0
2012-03-21,7.98,8.2,7.98,8.03,32100,7.98,8.2,7.98,8.03,32100,0.0,1.0
2012-03-22,8.07,8.11,7.925,7.93,35300,8.07,8.11,7.925,7.93,35300,0.0,1.0
2012-03-23,8.32,8.35,8.0,8.09,48800,8.32,8.35,8.0,8.09,48800,0.0,1.0
2012-03-26,8.73,8.75,8.4,8.4,74200,8.73,8.75,8.4,8.4,74200,0.0,1.0
2012-03-27,8.59,8.74,8.44,8.73,50200,8.59,8.74,8.44,8.73,50200,0.0,1.0
2012-03-28,8.26,8.65,8.16,8.58,63500,8.26,8.65,8.16,8.58,63500,0.0,1.0
2012-03-29,8.24,8.39,8.07,8.17,52600,8.24,8.39,8.07,8.17,52600,0.0,1.0
2012-03-30,8.23,8.34,8.15,8.34,61600,8.23,8.34,8.15,8.34,61600,0.0,1.0
2012-04-02,8.56,8.56,8.15,8.18,102400,8.56,8.56,8.15,8.18,102400,0.0,1.0
2012-04-03,8.42,8.63,8.2,8.51,87500,8.42,8.63,8.2,8.51,87500,0.0,1.0
2012-04-04,8.19,8.26,8.1,8.26,54400,8.19,8.26,8.1,8.26,54400,0.0,1.0
2012-04-05,8.24,8.255,8.12,8.13,42700,8.24,8.255,8.12,8.13,42700,0.0,1.0
2012-04-09,8.01,8.1893,7.93,8.04,72100,8.01,8.1893,7.93,8.04,72100,0.0,1.0
2012-04-10,7.88,8.15,7.84,8.01,85600,7.88,8.15,7.84,8.01,85600,0.0,1.0
2012-04-11,8.05,8.1,7.93,7.93,52200,8.05,8.1,7.93,7.93,52200,0.0,1.0
2012-04-12,8.39,8.48,8.02,8.02,38500,8.39,8.48,8.02,8.02,38500,0.0,1.0
2012-04-13,7.97,8.32,7.87,8.32,38600,7.97,8.32,7.87,8.32,38600,0.0,1.0
2012-04-16,8.35,8.4,7.93,8.02,66800,8.35,8.4,7.93,8.02,66800,0.0,1.0
2012-04-17,8.81,8.9,8.33,8.42,132200,8.81,8.9,8.33,8.42,132200,0.0,1.0
2012-04-18,8.78,9.15,8.62,8.74,90200,8.78,9.15,8.62,8.74,90200,0.0,1.0
2012-04-19,8.43,8.93,8.36,8.75,68400,8.43,8.93,8.36,8.75,68400,0.0,1.0
2012-04-20,8.51,8.865,8.45,8.54,79300,8.51,8.865,8.45,8.54,79300,0.0,1.0
2012-04-23,8.22,8.46,8.15,8.34,53600,8.22,8.46,8.15,8.34,53600,0.0,1.0
2012-04-24,8.51,8.62,8.22,8.22,65800,8.51,8.62,8.22,8.22,65800,0.0,1.0
2012-04-25,8.9,8.94,8.64,8.67,52200,8.9,8.94,8.64,8.67,52200,0.0,1.0
2012-04-26,11.06,11.24,10.0,10.25,967900,11.06,11.24,10.0,10.25,967900,0.0,1.0
2012-04-27,11.1,11.2,10.76,11.06,522200,11.1,11.2,10.76,11.06,522200,0.0,1.0
2012-04-30,10.66,11.17,10.6,11.03,243000,10.66,11.17,10.6,11.03,243000,0.0,1.0
2012-05-01,10.13,10.74,10.0,10.68,279000,10.13,10.74,10.0,10.68,279000,0.0,1.0
2012-05-02,9.85,10.095,9.77,10.0,331000,9.85,10.095,9.77,10.0,331000,0.0,1.0
2012-05-03,10.04,10.6,9.86,9.86,149100,10.04,10.6,9.86,9.86,149100,0.0,1.0
2012-05-04,9.5,10.04,9.48,10.0,99000,9.5,10.04,9.48,10.0,99000,0.0,1.0
2012-05-07,10.11,10.13,9.42,9.51,192000,10.11,10.13,9.42,9.51,192000,0.0,1.0
2012-05-08,9.79,10.11,9.57,10.01,216900,9.79,10.11,9.57,10.01,216900,0.0,1.0
2012-05-09,9.86,10.03,9.58,9.66,158000,9.86,10.03,9.58,9.66,158000,0.0,1.0
2012-05-10,9.86,9.96,9.75,9.93,483300,9.86,9.96,9.75,9.93,483300,0.0,1.0
2012-05-11,10.51,10.53,9.75,9.77,207000,10.51,10.53,9.75,9.77,207000,0.0,1.0
2012-05-14,10.38,10.44,10.2,10.34,105600,10.38,10.44,10.2,10.34,105600,0.0,1.0
2012-05-15,10.54,10.56,10.17,10.33,204000,10.54,10.56,10.17,10.33,204000,0.0,1.0
2012-05-16,10.0,10.54,9.95,10.37,79700,10.0,10.54,9.95,10.37,79700,0.0,1.0
2012-05-17,9.95,10.18,9.85,10.07,210700,9.95,10.18,9.85,10.07,210700,0.0,1.0
2012-05-18,9.42,9.94,9.3,9.94,201000,9.42,9.94,9.3,9.94,201000,0.0,1.0
2012-05-21,9.57,9.65,9.26,9.49,253800,9.57,9.65,9.26,9.49,253800,0.0,1.0
2012-05-22,9.73,9.84,9.49,9.56,243000,9.73,9.84,9.49,9.56,243000,0.0,1.0
2012-05-23,9.68,9.79,9.3,9.59,107000,9.68,9.79,9.3,9.59,107000,0.0,1.0
2012-05-24,9.83,9.88,9.5401,9.68,132300,9.83,9.88,9.5401,9.68,132300,0.0,1.0
2012-05-25,9.46,9.91,9.42,9.81,130800,9.46,9.91,9.42,9.81,130800,0.0,1.0
2012-05-29,10.0,10.03,9.5101,9.59,261600,10.0,10.03,9.5101,9.59,261600,0.0,1.0
2012-05-30,9.69,9.91,9.65,9.85,123400,9.69,9.91,9.65,9.85,123400,0.0,1.0
2012-05-31,9.64,9.85,9.51,9.75,178500,9.64,9.85,9.51,9.75,178500,0.0,1.0
2012-06-01,8.6,9.44,8.452,9.36,256900,8.6,9.44,8.452,9.36,256900,0.0,1.0
2012-06-04,9.04,9.12,8.59,8.67,248400,9.04,9.12,8.59,8.67,248400,0.0,1.0
2012-06-05,8.84,9.0201,8.7498,8.93,142300,8.84,9.0201,8.7498,8.93,142300,0.0,1.0
2012-06-06,9.02,9.17,8.93,8.96,126700,9.02,9.17,8.93,8.96,126700,0.0,1.0
2012-06-07,8.76,9.17,8.7,9.17,93800,8.76,9.17,8.7,9.17,93800,0.0,1.0
2012-06-08,8.93,9.0,8.65,8.76,145500,8.93,9.0,8.65,8.76,145500,0.0,1.0
2012-06-11,8.66,9.06,8.65,9.01,170700,8.66,9.06,8.65,9.01,170700,0.0,1.0
2012-06-12,9.16,9.27,8.69,8.7,104500,9.16,9.27,8.69,8.7,104500,0.0,1.0
2012-06-13,8.78,9.16,8.72,9.14,105500,8.78,9.16,8.72,9.14,105500,0.0,1.0
2012-06-14,8.72,8.87,8.56,8.78,76100,8.72,8.87,8.56,8.78,76100,0.0,1.0
2012-06-15,9.02,9.11,8.7,8.76,137000,9.02,9.11,8.7,8.76,137000,0.0,1.0
2012-06-18,8.69,8.93,8.63,8.93,75500,8.69,8.93,8.63,8.93,75500,0.0,1.0
2012-06-19,9.3,9.45,8.69,8.72,159700,9.3,9.45,8.69,8.72,159700,0.0,1.0
2012-06-20,9.53,9.73,9.23,9.28,130200,9.53,9.73,9.23,9.28,130200,0.0,1.0
2012-06-21,9.5,9.56,9.3101,9.56,164300,9.5,9.56,9.3101,9.56,164300,0.0,1.0
2012-06-22,9.81,9.9,9.43,9.58,333800,9.81,9.9,9.43,9.58,333800,0.0,1.0
2012-06-25,9.45,9.65,9.31,9.53,122600,9.45,9.65,9.31,9.53,122600,0.0,1.0
2012-06-26,9.37,9.58,9.3,9.41,112200,9.37,9.58,9.3,9.41,112200,0.0,1.0
2012-06-27,9.2,9.5797,9.12,9.38,61400,9.2,9.5797,9.12,9.38,61400,0.0,1.0
2012-06-28,9.1,9.33,8.91,9.08,130500,9.1,9.33,8.91,9.08,130500,0.0,1.0
2012-06-29,9.51,9.75,9.32,9.36,113000,9.51,9.75,9.32,9.36,113000,0.0,1.0
2012-07-02,9.63,9.63,9.46,9.57,83000,9.63,9.63,9.46,9.57,83000,0.0,1.0
2012-07-03,9.71,9.78,9.5,9.65,70100,9.71,9.78,9.5,9.65,70100,0.0,1.0
2012-07-05,9.91,10.03,9.67,9.67,56800,9.91,10.03,9.67,9.67,56800,0.0,1.0
2012-07-06,9.86,9.92,9.77,9.77,102200,9.86,9.92,9.77,9.77,102200,0.0,1.0
2012-07-09,9.7,9.89,9.57,9.89,88800,9.7,9.89,9.57,9.89,88800,0.0,1.0
2012-07-10,9.38,9.8199,9.32,9.8,79700,9.38,9.8199,9.32,9.8,79700,0.0,1.0
2012-07-11,9.3,9.45,9.22,9.4,80000,9.3,9.45,9.22,9.4,80000,0.0,1.0
2012-07-12,8.83,9.19,8.75,9.19,132400,8.83,9.19,8.75,9.19,132400,0.0,1.0
2012-07-13,9.13,9.175,8.81,8.92,89400,9.13,9.175,8.81,8.92,89400,0.0,1.0
2012-07-16,9.1,9.23,9.015,9.11,80400,9.1,9.23,9.015,9.11,80400,0.0,1.0
2012-07-17,9.01,9.1699,8.89,9.15,78400,9.01,9.1699,8.89,9.15,78400,0.0,1.0
2012-07-18,9.38,9.49,8.96,8.96,72300,9.38,9.49,8.96,8.96,72300,0.0,1.0
2012-07-19,9.4,9.48,9.25,9.38,49700,9.4,9.48,9.25,9.38,49700,0.0,1.0
2012-07-20,9.42,9.45,9.178,9.25,104000,9.42,9.45,9.178,9.25,104000,0.0,1.0
2012-07-23,8.99,9.16,8.92,9.16,94800,8.99,9.16,8.92,9.16,94800,0.0,1.0
2012-07-24,8.89,9.05,8.76,9.05,68600,8.89,9.05,8.76,9.05,68600,0.0,1.0
2012-07-25,8.93,9.15,8.85,8.95,98400,8.93,9.15,8.85,8.95,98400,0.0,1.0
2012-07-26,7.08,8.92,6.815,8.92,834600,7.08,8.92,6.815,8.92,834600,0.0,1.0
2012-07-27,7.28,7.58,7.02,7.36,480100,7.28,7.58,7.02,7.36,480100,0.0,1.0
2012-07-30,7.33,7.77,7.24,7.3,202500,7.33,7.77,7.24,7.3,202500,0.0,1.0
2012-07-31,7.44,7.57,7.1135,7.31,246200,7.44,7.57,7.1135,7.31,246200,0.0,1.0
2012-08-01,7.34,7.57,7.33,7.51,146400,7.34,7.57,7.33,7.51,146400,0.0,1.0
2012-08-02,7.29,7.54,7.22,7.22,106800,7.29,7.54,7.22,7.22,106800,0.0,1.0
2012-08-03,7.43,7.556,7.38,7.46,100400,7.43,7.556,7.38,7.46,100400,0.0,1.0
2012-08-06,7.36,7.6,7.36,7.48,102700,7.36,7.6,7.36,7.48,102700,0.0,1.0
2012-08-07,7.48,7.57,7.39,7.47,79200,7.48,7.57,7.39,7.47,79200,0.0,1.0
2012-08-08,7.49,7.55,7.38,7.46,52900,7.49,7.55,7.38,7.46,52900,0.0,1.0
2012-08-09,7.28,7.53,7.23,7.46,55100,7.28,7.53,7.23,7.46,55100,0.0,1.0
2012-08-10,7.3,7.35,7.1,7.27,23800,7.3,7.35,7.1,7.27,23800,0.0,1.0
2012-08-13,7.19,7.33,7.03,7.25,52600,7.19,7.33,7.03,7.25,52600,0.0,1.0
2012-08-14,7.4,7.49,7.22,7.23,86500,7.4,7.49,7.22,7.23,86500,0.0,1.0
2012-08-15,7.41,7.5,7.34,7.37,71900,7.41,7.5,7.34,7.37,71900,0.0,1.0
2012-08-16,7.48,7.5,7.4,7.43,61600,7.48,7.5,7.4,7.43,61600,0.0,1.0
2012-08-17,7.63,7.72,7.42,7.45,103900,7.63,7.72,7.42,7.45,103900,0.0,1.0
2012-08-20,7.75,7.78,7.5,7.58,57700,7.75,7.78,7.5,7.58,57700,0.0,1.0
2012-08-21,7.69,7.94,7.66,7.77,89600,7.69,7.94,7.66,7.77,89600,0.0,1.0
2012-08-22,7.67,7.755,7.58,7.64,61500,7.67,7.755,7.58,7.64,61500,0.0,1.0
2012-08-23,7.69,7.75,7.52,7.62,65200,7.69,7.75,7.52,7.62,65200,0.0,1.0
2012-08-24,7.73,7.78,7.47,7.64,49000,7.73,7.78,7.47,7.64,49000,0.0,1.0
2012-08-27,7.35,7.77,7.31,7.77,155100,7.35,7.77,7.31,7.77,155100,0.0,1.0
2012-08-28,7.4,7.485,7.31,7.35,66400,7.4,7.485,7.31,7.35,66400,0.0,1.0
2012-08-29,7.31,7.45,7.21,7.4,72900,7.31,7.45,7.21,7.4,72900,0.0,1.0
2012-08-30,7.21,7.255,7.19,7.25,25700,7.21,7.255,7.19,7.25,25700,0.0,1.0
2012-08-31,7.21,7.34,7.2,7.34,66400,7.21,7.34,7.2,7.34,66400,0.0,1.0
2012-09-04,7.34,7.45,7.18,7.25,79200,7.34,7.45,7.18,7.25,79200,0.0,1.0
2012-09-05,7.16,7.42,7.16,7.34,75800,7.16,7.42,7.16,7.34,75800,0.0,1.0
2012-09-06,7.64,7.65,7.2,7.26,159800,7.64,7.65,7.2,7.26,159800,0.0,1.0
2012-09-07,8.1,8.1,7.6,7.6,78800,8.1,8.1,7.6,7.6,78800,0.0,1.0
2012-09-10,8.2,8.26,7.88,8.08,54700,8.2,8.26,7.88,8.08,54700,0.0,1.0
2012-09-11,8.4,8.46,8.2,8.2,49800,8.4,8.46,8.2,8.2,49800,0.0,1.0
2012-09-12,8.67,8.72,8.36,8.42,65900,8.67,8.72,8.36,8.42,65900,0.0,1.0
2012-09-13,8.94,9.17,8.5707,8.66,175500,8.94,9.17,8.5707,8.66,175500,0.0,1.0
2012-09-14,9.14,9.23,8.88,8.97,87200,9.14,9.23,8.88,8.97,87200,0.0,1.0
2012-09-17,9.23,9.25,8.9,9.13,50100,9.23,9.25,8.9,9.13,50100,0.0,1.0
2012-09-18,9.08,9.25,9.0,9.21,38500,9.08,9.25,9.0,9.21,38500,0.0,1.0
2012-09-19,9.07,9.17,8.98,9.15,31700,9.07,9.17,8.98,9.15,31700,0.0,1.0
2012-09-20,8.93,9.02,8.77,9.02,30200,8.93,9.02,8.77,9.02,30200,0.0,1.0
2012-09-21,8.9,9.07,8.85,9.07,119000,8.9,9.07,8.85,9.07,119000,0.0,1.0
2012-09-24,8.9,8.99,8.61,8.82,38400,8.9,8.99,8.61,8.82,38400,0.0,1.0
2012-09-25,8.66,8.98,8.61,8.96,53900,8.66,8.98,8.61,8.96,53900,0.0,1.0
2012-09-26,8.54,8.68,8.44,8.68,24700,8.54,8.68,8.44,8.68,24700,0.0,1.0
2012-09-27,8.5,8.62,8.28,8.62,53600,8.5,8.62,8.28,8.62,53600,0.0,1.0
2012-09-28,8.29,8.45,8.28,8.45,42000,8.29,8.45,8.28,8.45,42000,0.0,1.0
2012-10-01,8.33,8.46,8.21,8.34,39500,8.33,8.46,8.21,8.34,39500,0.0,1.0
2012-10-02,8.25,8.41,8.1,8.41,41400,8.25,8.41,8.1,8.41,41400,0.0,1.0
2012-10-03,8.03,8.29,7.97,8.27,33900,8.03,8.29,7.97,8.27,33900,0.0,1.0
2012-10-04,8.12,8.13,7.82,8.09,34200,8.12,8.13,7.82,8.09,34200,0.0,1.0
2012-10-05,8.1,8.24,7.99,8.2,20100,8.1,8.24,7.99,8.2,20100,0.0,1.0
2012-10-08,8.19,8.26,8.01,8.01,14000,8.19,8.26,8.01,8.01,14000,0.0,1.0
2012-10-09,7.88,8.1945,7.86,8.17,23300,7.88,8.1945,7.86,8.17,23300,0.0,1.0
2012-10-10,7.89,7.9623,7.8,7.91,21500,7.89,7.9623,7.8,7.91,21500,0.0,1.0
2012-10-11,7.92,8.0132,7.8515,7.97,20300,7.92,8.0132,7.8515,7.97,20300,0.0,1.0
2012-10-12,7.55,7.9,7.52,7.87,46100,7.55,7.9,7.52,7.87,46100,0.0,1.0
2012-10-15,7.6,7.61,7.56,7.6,51400,7.6,7.61,7.56,7.6,51400,0.0,1.0
2012-10-16,7.58,7.72,7.58,7.65,49900,7.58,7.72,7.58,7.65,49900,0.0,1.0
2012-10-17,7.67,7.79,7.55,7.56,70100,7.67,7.79,7.55,7.56,70100,0.0,1.0
2012-10-18,7.52,7.71,7.52,7.64,66300,7.52,7.71,7.52,7.64,66300,0.0,1.0
2012-10-19,7.3,7.53,7.17,7.5,51700,7.3,7.53,7.17,7.5,51700,0.0,1.0
2012-10-22,7.43,7.5,7.23,7.26,54600,7.43,7.5,7.23,7.26,54600,0.0,1.0
2012-10-23,7.29,7.35,7.25,7.33,78500,7.29,7.35,7.25,7.33,78500,0.0,1.0
2012-10-24,7.65,7.65,7.3,7.33,53000,7.65,7.65,7.3,7.33,53000,0.0,1.0
2012-10-25,8.04,8.07,7.47,7.74,52100,8.04,8.07,7.47,7.74,52100,0.0,1.0
2012-10-26,7.99,8.04,7.76,8.04,24800,7.99,8.04,7.76,8.04,24800,0.0,1.0
2012-10-31,8.23,8.32,7.95,7.97,58300,8.23,8.32,7.95,7.97,58300,0.0,1.0
2012-11-01,8.0,8.4,7.83,8.4,74700,8.0,8.4,7.83,8.4,74700,0.0,1.0
2012-11-02,7.99,8.07,7.96,8.07,79500,7.99,8.07,7.96,8.07,79500,0.0,1.0
2012-11-05,7.94,8.05,7.94,8.01,47200,7.94,8.05,7.94,8.01,47200,0.0,1.0
2012-11-06,8.0,8.06,7.91,7.91,41100,8.0,8.06,7.91,7.91,41100,0.0,1.0
2012-11-07,7.85,7.95,7.69,7.87,43600,7.85,7.95,7.69,7.87,43600,0.0,1.0
2012-11-08,7.57,7.91,7.54,7.86,38300,7.57,7.91,7.54,7.86,38300,0.0,1.0
2012-11-09,7.92,7.98,7.5,7.51,51700,7.92,7.98,7.5,7.51,51700,0.0,1.0
2012-11-12,7.73,7.97,7.71,7.97,28800,7.73,7.97,7.71,7.97,28800,0.0,1.0
2012-11-13,7.72,7.82,7.63,7.66,19800,7.72,7.82,7.63,7.66,19800,0.0,1.0
2012-11-14,7.65,7.89,7.61,7.77,44100,7.65,7.89,7.61,7.77,44100,0.0,1.0
2012-11-15,7.48,7.66,7.4,7.66,94500,7.48,7.66,7.4,7.66,94500,0.0,1.0
2012-11-16,7.39,7.49,7.31,7.44,67000,7.39,7.49,7.31,7.44,67000,0.0,1.0
2012-11-19,7.5,7.59,7.39,7.51,42300,7.5,7.59,7.39,7.51,42300,0.0,1.0
2012-11-20,7.48,7.6,7.42,7.46,52300,7.48,7.6,7.42,7.46,52300,0.0,1.0
2012-11-21,7.5,7.53,7.4586,7.4801,15200,7.5,7.53,7.4586,7.4801,15200,0.0,1.0
2012-11-23,7.5,7.6313,7.47,7.53,22400,7.5,7.6313,7.47,7.53,22400,0.0,1.0
2012-11-26,7.57,7.63,7.46,7.49,52200,7.57,7.63,7.46,7.49,52200,0.0,1.0
2012-11-27,7.51,7.74,7.49,7.54,67200,7.51,7.74,7.49,7.54,67200,0.0,1.0
2012-11-28,7.84,7.9,7.46,7.49,50800,7.84,7.9,7.46,7.49,50800,0.0,1.0
2012-11-29,8.22,8.22,7.83,7.97,47200,8.22,8.22,7.83,7.97,47200,0.0,1.0
2012-11-30,8.26,8.35,8.14,8.26,68000,8.26,8.35,8.14,8.26,68000,0.0,1.0
2012-12-03,8.44,8.5,8.15,8.31,32700,8.44,8.5,8.15,8.31,32700,0.0,1.0
2012-12-04,8.68,8.69,8.31,8.46,82600,8.68,8.69,8.31,8.46,82600,0.0,1.0
2012-12-05,8.56,8.73,8.44,8.73,37800,8.56,8.73,8.44,8.73,37800,0.0,1.0
2012-12-06,8.63,8.63,8.42,8.59,13500,8.63,8.63,8.42,8.59,13500,0.0,1.0
2012-12-07,8.42,8.72,8.295,8.72,19000,8.42,8.72,8.295,8.72,19000,0.0,1.0
2012-12-10,8.33,8.42,8.18,8.42,22700,8.33,8.42,8.18,8.42,22700,0.0,1.0
2012-12-11,8.38,8.42,8.21,8.31,44900,8.38,8.42,8.21,8.31,44900,0.0,1.0
2012-12-12,8.6,8.63,8.38,8.41,33600,8.6,8.63,8.38,8.41,33600,0.0,1.0
2012-12-13,8.4,8.6484,8.4,8.61,20200,8.4,8.6484,8.4,8.61,20200,0.0,1.0
2012-12-14,8.36,8.4,8.3,8.35,27300,8.36,8.4,8.3,8.35,27300,0.0,1.0
2012-12-17,8.59,8.62,8.35,8.39,44600,8.59,8.62,8.35,8.39,44600,0.0,1.0
2012-12-18,8.8,8.85,8.59,8.59,46400,8.8,8.85,8.59,8.59,46400,0.0,1.0
2012-12-19,8.97,8.98,8.6201,8.76,24800,8.97,8.98,8.6201,8.76,24800,0.0,1.0
2012-12-20,9.05,9.05,8.72,8.94,77000,9.05,9.05,8.72,8.94,77000,0.0,1.0
2012-12-21,8.84,9.02,8.78,8.98,212300,8.84,9.02,8.78,8.98,212300,0.0,1.0
2012-12-24,8.68,8.8,8.52,8.8,24300,8.68,8.8,8.52,8.8,24300,0.0,1.0
2012-12-26,8.33,8.68,8.25,8.67,31100,8.33,8.68,8.25,8.67,31100,0.0,1.0
2012-12-27,8.59,8.61,8.38,8.38,26100,8.59,8.61,8.38,8.38,26100,0.0,1.0
2012-12-28,8.64,8.76,8.48,8.55,26100,8.64,8.76,8.48,8.55,26100,0.0,1.0
2012-12-31,8.94,8.99,8.6082,8.62,43100,8.94,8.99,8.6082,8.62,43100,0.0,1.0
2013-01-02,9.26,9.26,8.6,8.6,114600,9.26,9.26,8.6,8.6,114600,0.0,1.0
2013-01-03,9.76,9.79,9.05,9.3,65300,9.76,9.79,9.05,9.3,65300,0.0,1.0
2013-01-04,10.17,10.2,9.62,9.79,759500,10.17,10.2,9.62,9.79,759500,0.0,1.0
2013-01-07,10.22,10.2595,9.88,10.14,237800,10.22,10.2595,9.88,10.14,237800,0.0,1.0
2013-01-08,10.18,10.27,9.91,10.18,167600,10.18,10.27,9.91,10.18,167600,0.0,1.0
2013-01-09,10.06,10.18,10.0,10.12,87300,10.06,10.18,10.0,10.12,87300,0.0,1.0
2013-01-10,10.14,10.19,9.92,10.07,90500,10.14,10.19,9.92,10.07,90500,0.0,1.0
2013-01-11,10.11,10.22,9.98,10.22,108800,10.11,10.22,9.98,10.22,108800,0.0,1.0
2013-01-14,10.05,10.09,9.3,9.46,200600,10.05,10.09,9.3,9.46,200600,0.0,1.0
2013-01-15,10.06,10.11,9.93,10.01,96700,10.06,10.11,9.93,10.01,96700,0.0,1.0
2013-01-16,10.01,10.1,9.91,10.02,155300,10.01,10.1,9.91,10.02,155300,0.0,1.0
2013-01-17,10.92,10.97,9.99,10.08,179900,10.92,10.97,9.99,10.08,179900,0.0,1.0
2013-01-18,11.45,11.48,10.83,10.95,255200,11.45,11.48,10.83,10.95,255200,0.0,1.0
2013-01-22,11.94,11.94,11.32,11.42,222700,11.94,11.94,11.32,11.42,222700,0.0,1.0
2013-01-23,11.4,11.94,11.27,11.94,404800,11.4,11.94,11.27,11.94,404800,0.0,1.0
2013-01-24,11.7,11.82,11.39,11.39,370000,11.7,11.82,11.39,11.39,370000,0.0,1.0
2013-01-25,11.8,11.92,11.56,11.76,219500,11.8,11.92,11.56,11.76,219500,0.0,1.0
2013-01-28,11.75,11.97,10.7,11.79,210000,11.75,11.97,10.7,11.79,210000,0.0,1.0
2013-01-29,11.69,12.68,11.57,12.0,537300,11.69,12.68,11.57,12.0,537300,0.0,1.0
2013-01-30,11.5,11.93,11.4,11.75,165200,11.5,11.93,11.4,11.75,165200,0.0,1.0
2013-01-31,11.68,11.7,11.2,11.44,229800,11.68,11.7,11.2,11.44,229800,0.0,1.0
2013-02-01,12.29,12.37,11.69,11.91,408400,12.29,12.37,11.69,11.91,408400,0.0,1.0
2013-02-04,12.27,12.32,11.97,12.11,159000,12.27,12.32,11.97,12.11,159000,0.0,1.0
2013-02-05,12.18,12.28,11.9,12.28,226500,12.18,12.28,11.9,12.28,226500,0.0,1.0
2013-02-06,12.48,12.5,11.96,12.07,112200,12.48,12.5,11.96,12.07,112200,0.0,1.0
2013-02-07,12.38,12.43,12.0,12.43,101300,12.38,12.43,12.0,12.43,101300,0.0,1.0
2013-02-08,12.44,12.59,12.18,12.36,98200,12.44,12.59,12.18,12.36,98200,0.0,1.0
2013-02-11,12.6,12.62,12.29,12.62,131300,12.6,12.62,12.29,12.62,131300,0.0,1.0
2013-02-12,12.61,12.64,12.52,12.64,76000,12.61,12.64,12.52,12.64,76000,0.0,1.0
2013-02-13,13.0,13.0,12.5,12.61,214100,13.0,13.0,12.5,12.61,214100,0.0,1.0
2013-02-14,13.13,13.155,12.82,12.92,282100,13.13,13.155,12.82,12.92,282100,0.0,1.0
2013-02-15,13.25,13.38,13.14,13.24,195700,13.25,13.38,13.14,13.24,195700,0.0,1.0
2013-02-19,13.9,13.95,12.99,13.32,322300,13.9,13.95,12.99,13.32,322300,0.0,1.0
2013-02-20,13.48,14.07,13.44,14.04,215600,13.48,14.07,13.44,14.04,215600,0.0,1.0
2013-02-21,13.09,13.49,12.7,13.44,249700,13.09,13.49,12.7,13.44,249700,0.0,1.0
2013-02-22,13.0,13.36,12.95,13.22,89500,13.0,13.36,12.95,13.22,89500,0.0,1.0
2013-02-25,12.69,13.11,12.65,13.11,138600,12.69,13.11,12.65,13.11,138600,0.0,1.0
2013-02-26,12.76,12.83,12.5375,12.74,106000,12.76,12.83,12.5375,12.74,106000,0.0,1.0
2013-02-27,12.98,13.11,12.7,12.72,113200,12.98,13.11,12.7,12.72,113200,0.0,1.0
2013-02-28,12.95,13.0854,12.8,12.98,103800,12.95,13.0854,12.8,12.98,103800,0.0,1.0
2013-03-01,13.1,13.22,12.69,12.82,82300,13.1,13.22,12.69,12.82,82300,0.0,1.0
2013-03-04,13.33,13.39,12.9601,13.1,142200,13.33,13.39,12.9601,13.1,142200,0.0,1.0
2013-03-05,13.74,13.838,13.27,13.41,166900,13.74,13.838,13.27,13.41,166900,0.0,1.0
2013-03-06,13.33,13.76,13.22,13.76,79900,13.33,13.76,13.22,13.76,79900,0.0,1.0
2013-03-07,13.21,13.21,13.08,13.19,110200,13.21,13.21,13.08,13.19,110200,0.0,1.0
2013-03-08,13.25,13.37,13.15,13.37,128500,13.25,13.37,13.15,13.37,128500,0.0,1.0
2013-03-11,13.38,13.44,13.03,13.22,137500,13.38,13.44,13.03,13.22,137500,0.0,1.0
2013-03-12,13.35,13.42,13.09,13.3,106500,13.35,13.42,13.09,13.3,106500,0.0,1.0
2013-03-13,13.57,13.6,13.33,13.35,179000,13.57,13.6,13.33,13.35,179000,0.0,1.0
2013-03-14,13.84,13.87,13.64,13.64,153400,13.84,13.87,13.64,13.64,153400,0.0,1.0
2013-03-15,13.36,14.18,13.32,14.02,548000,13.36,14.18,13.32,14.02,548000,0.0,1.0
2013-03-18,13.48,13.6,13.11,13.14,93700,13.48,13.6,13.11,13.14,93700,0.0,1.0
2013-03-19,13.4,13.51,13.25,13.49,92900,13.4,13.51,13.25,13.49,92900,0.0,1.0
2013-03-20,13.56,13.65,13.36,13.59,81100,13.56,13.65,13.36,13.59,81100,0.0,1.0
2013-03-21,13.49,13.52,13.2,13.47,106100,13.49,13.52,13.2,13.47,106100,0.0,1.0
2013-03-22,13.7,13.71,13.48,13.51,54300,13.7,13.71,13.48,13.51,54300,0.0,1.0
2013-03-25,13.63,13.9,13.48,13.79,89600,13.63,13.9,13.48,13.79,89600,0.0,1.0
2013-03-26,13.75,13.805,13.561,13.73,75900,13.75,13.805,13.561,13.73,75900,0.0,1.0
2013-03-27,13.63,13.66,13.47,13.59,63200,13.63,13.66,13.47,13.59,63200,0.0,1.0
2013-03-28,13.59,13.69,13.53,13.69,143500,13.59,13.69,13.53,13.69,143500,0.0,1.0
2013-04-01,13.35,13.72,13.28,13.58,138500,13.35,13.72,13.28,13.58,138500,0.0,1.0
2013-04-02,13.03,13.37,12.97,13.36,87000,13.03,13.37,12.97,13.36,87000,0.0,1.0
2013-04-03,12.67,13.07,12.52,13.07,136200,12.67,13.07,12.52,13.07,136200,0.0,1.0
2013-04-04,12.65,12.86,12.44,12.64,100800,12.65,12.86,12.44,12.64,100800,0.0,1.0
2013-04-05,12.77,12.78,12.2,12.27,123000,12.77,12.78,12.2,12.27,123000,0.0,1.0
2013-04-08,12.79,12.85,12.47,12.85,76600,12.79,12.85,12.47,12.85,76600,0.0,1.0
2013-04-09,12.88,12.99,12.7401,12.78,73300,12.88,12.99,12.7401,12.78,73300,0.0,1.0
2013-04-10,13.21,13.31,12.77,12.85,106200,13.21,13.31,12.77,12.85,106200,0.0,1.0
2013-04-11,13.31,13.54,13.18,13.23,70300,13.31,13.54,13.18,13.23,70300,0.0,1.0
2013-04-12,12.93,13.26,12.85,13.26,45800,12.93,13.26,12.85,13.26,45800,0.0,1.0
2013-04-15,12.33,12.8852,12.3,12.79,140100,12.33,12.8852,12.3,12.79,140100,0.0,1.0
2013-04-16,12.83,13.25,12.63,12.63,197100,12.83,13.25,12.63,12.63,197100,0.0,1.0
2013-04-17,12.67,12.82,12.47,12.66,167800,12.67,12.82,12.47,12.66,167800,0.0,1.0
2013-04-18,12.11,12.69,12.02,12.67,135600,12.11,12.69,12.02,12.67,135600,0.0,1.0
2013-04-19,12.19,12.53,12.05,12.15,140200,12.19,12.53,12.05,12.15,140200,0.0,1.0
2013-04-22,12.13,12.24,11.7,12.24,163300,12.13,12.24,11.7,12.24,163300,0.0,1.0
2013-04-23,12.54,12.54,12.16,12.21,138300,12.54,12.54,12.16,12.21,138300,0.0,1.0
2013-04-24,12.19,12.53,11.98,12.53,142900,12.19,12.53,11.98,12.53,142900,0.0,1.0
2013-04-25,12.83,12.91,11.99,11.99,305600,12.83,12.91,11.99,11.99,305600,0.0,1.0
2013-04-26,12.15,12.85,12.12,12.81,252100,12.15,12.85,12.12,12.81,252100,0.0,1.0
2013-04-29,11.78,12.22,11.74,12.22,161700,11.78,12.22,11.74,12.22,161700,0.0,1.0
2013-04-30,11.59,11.82,11.3,11.81,217200,11.59,11.82,11.3,11.81,217200,0.0,1.0
2013-05-01,10.94,11.55,10.85,11.55,231100,10.94,11.55,10.85,11.55,231100,0.0,1.0
2013-05-02,11.0,11.25,10.95,11.05,96700,11.0,11.25,10.95,11.05,96700,0.0,1.0
2013-05-03,11.17,11.43,11.13,11.19,298200,11.17,11.43,11.13,11.19,298200,0.0,1.0
2013-05-06,11.18,11.24,11.04,11.2,163400,11.18,11.24,11.04,11.2,163400,0.0,1.0
2013-05-07,12.37,12.37,11.5,11.5,332800,12.37,12.37,11.5,11.5,332800,0.0,1.0
2013-05-08,12.55,12.61,12.14,12.29,156000,12.55,12.61,12.14,12.29,156000,0.0,1.0
2013-05-09,12.76,12.83,12.44,12.54,132800,12.76,12.83,12.44,12.54,132800,0.0,1.0
2013-05-10,12.71,12.85,12.57,12.75,78400,12.71,12.85,12.57,12.75,78400,0.0,1.0
2013-05-13,12.8,12.85,12.63,12.65,70500,12.8,12.85,12.63,12.65,70500,0.0,1.0
2013-05-14,12.83,12.85,12.7,12.79,73900,12.83,12.85,12.7,12.79,73900,0.0,1.0
2013-05-15,12.76,12.87,12.58,12.73,88200,12.76,12.87,12.58,12.73,88200,0.0,1.0
2013-05-16,12.39,12.73,12.16,12.72,167400,12.39,12.73,12.16,12.72,167400,0.0,1.0
2013-05-17,12.5,12.51,12.3,12.44,107700,12.5,12.51,12.3,12.44,107700,0.0,1.0
2013-05-20,12.3,12.55,12.16,12.45,153500,12.3,12.55,12.16,12.45,153500,0.0,1.0
2013-05-21,12.17,12.3,12.12,12.3,75100,12.17,12.3,12.12,12.3,75100,0.0,1.0
2013-05-22,11.9,12.299,11.78,12.2,150200,11.9,12.299,11.78,12.2,150200,0.0,1.0
2013-05-23,11.91,12.03,11.73,11.74,128600,11.91,12.03,11.73,11.74,128600,0.0,1.0
2013-05-24,11.78,11.88,11.64,11.82,169800,11.78,11.88,11.64,11.82,169800,0.0,1.0
2013-05-28,11.85,12.0,11.7,11.92,111400,11.85,12.0,11.7,11.92,111400,0.0,1.0
2013-05-29,11.48,11.75,11.34,11.71,100700,11.48,11.75,11.34,11.71,100700,0.0,1.0
2013-05-30,11.53,11.54,11.3,11.44,65700,11.53,11.54,11.3,11.44,65700,0.0,1.0
2013-05-31,11.49,11.53,11.24,11.42,79900,11.49,11.53,11.24,11.42,79900,0.0,1.0
2013-06-03,11.93,12.04,11.44,11.51,153500,11.93,12.04,11.44,11.51,153500,0.0,1.0
2013-06-04,11.78,12.16,11.54,11.93,99800,11.78,12.16,11.54,11.93,99800,0.0,1.0
2013-06-05,11.42,11.72,11.37,11.72,111800,11.42,11.72,11.37,11.72,111800,0.0,1.0
2013-06-06,11.94,12.0,11.3,11.39,82900,11.94,12.0,11.3,11.39,82900,0.0,1.0
2013-06-07,12.06,12.15,11.86,12.05,108800,12.06,12.15,11.86,12.05,108800,0.0,1.0
2013-06-10,12.25,12.26,11.96,12.06,50200,12.25,12.26,11.96,12.06,50200,0.0,1.0
2013-06-11,12.35,12.36,11.89,12.0,149300,12.35,12.36,11.89,12.0,149300,0.0,1.0
2013-06-12,11.94,12.45,11.93,12.38,123100,11.94,12.45,11.93,12.38,123100,0.0,1.0
2013-06-13,12.05,12.07,11.71,11.9,61700,12.05,12.07,11.71,11.9,61700,0.0,1.0
2013-06-14,11.64,11.99,11.53,11.99,106400,11.64,11.99,11.53,11.99,106400,0.0,1.0
2013-06-17,11.75,11.78,11.58,11.74,371400,11.75,11.78,11.58,11.74,371400,0.0,1.0
2013-06-18,12.14,12.15,11.79,11.79,66700,12.14,12.15,11.79,11.79,66700,0.0,1.0
2013-06-19,11.96,12.225,11.95,12.13,93800,11.96,12.225,11.95,12.13,93800,0.0,1.0
2013-06-20,11.37,11.86,11.23,11.72,98600,11.37,11.86,11.23,11.72,98600,0.0,1.0
2013-06-21,11.41,11.46,11.05,11.42,250800,11.41,11.46,11.05,11.42,250800,0.0,1.0
2013-06-24,11.24,11.42,11.06,11.22,116300,11.24,11.42,11.06,11.22,116300,0.0,1.0
2013-06-25,11.32,11.58,11.22,11.37,88000,11.32,11.58,11.22,11.37,88000,0.0,1.0
2013-06-26,11.13,11.42,11.06,11.42,97100,11.13,11.42,11.06,11.42,97100,0.0,1.0
2013-06-27,11.48,11.48,11.16,11.2,97800,11.48,11.48,11.16,11.2,97800,0.0,1.0
2013-06-28,11.33,11.64,11.29,11.45,234800,11.33,11.64,11.29,11.45,234800,0.0,1.0
2013-07-01,11.76,11.89,11.305,11.41,236100,11.76,11.89,11.305,11.41,236100,0.0,1.0
2013-07-02,11.69,11.99,11.55,11.78,165500,11.69,11.99,11.55,11.78,165500,0.0,1.0
2013-07-03,11.52,11.715,11.4248,11.56,46100,11.52,11.715,11.4248,11.56,46100,0.0,1.0
2013-07-05,11.7,11.73,11.43,11.64,109400,11.7,11.73,11.43,11.64,109400,0.0,1.0
2013-07-08,11.65,11.8,11.6,11.72,70300,11.65,11.8,11.6,11.72,70300,0.0,1.0
2013-07-09,11.86,11.95,11.56,11.76,65800,11.86,11.95,11.56,11.76,65800,0.0,1.0
2013-07-10,11.96,12.04,11.8,11.88,61300,11.96,12.04,11.8,11.88,61300,0.0,1.0
2013-07-11,12.25,12.32,12.04,12.15,66900,12.25,12.32,12.04,12.15,66900,0.0,1.0
2013-07-12,12.34,12.36,12.12,12.2,65100,12.34,12.36,12.12,12.2,65100,0.0,1.0
2013-07-15,12.2,12.34,11.96,12.3,110400,12.2,12.34,11.96,12.3,110400,0.0,1.0
2013-07-16,12.25,12.27,11.98,12.18,111700,12.25,12.27,11.98,12.18,111700,0.0,1.0
2013-07-17,12.22,12.5,12.07,12.3,92900,12.22,12.5,12.07,12.3,92900,0.0,1.0
2013-07-18,12.31,12.43,12.17,12.3,49600,12.31,12.43,12.17,12.3,49600,0.0,1.0
2013-07-19,11.6,12.29,11.55,12.29,394000,11.6,12.29,11.55,12.29,394000,0.0,1.0
2013-07-22,11.28,11.65,11.23,11.6,151600,11.28,11.65,11.23,11.6,151600,0.0,1.0
2013-07-23,10.65,11.36,10.37,11.3,612800,10.65,11.36,10.37,11.3,612800,0.0,1.0
2013-07-24,10.3,10.84,10.17,10.69,200400,10.3,10.84,10.17,10.69,200400,0.0,1.0
2013-07-25,11.5,11.91,10.82,11.3,567900,11.5,11.91,10.82,11.3,567900,0.0,1.0
2013-07-26,11.25,11.37,10.81,11.37,251600,11.25,11.37,10.81,11.37,251600,0.0,1.0
2013-07-29,11.31,11.53,11.09,11.24,193000,11.31,11.53,11.09,11.24,193000,0.0,1.0
2013-07-30,11.33,11.49,11.24,11.38,89600,11.33,11.49,11.24,11.38,89600,0.0,1.0
2013-07-31,11.63,11.81,11.34,11.42,106100,11.63,11.81,11.34,11.42,106100,0.0,1.0
2013-08-01,11.89,11.94,11.7,11.75,77500,11.89,11.94,11.7,11.75,77500,0.0,1.0
2013-08-02,11.93,12.1,11.82,11.86,60400,11.93,12.1,11.82,11.86,60400,0.0,1.0
2013-08-05,11.96,11.98,11.65,11.92,94900,11.96,11.98,11.65,11.92,94900,0.0,1.0
2013-08-06,12.03,12.05,11.6,11.88,77000,12.03,12.05,11.6,11.88,77000,0.0,1.0
2013-08-07,12.01,12.07,11.73,11.94,55200,12.01,12.07,11.73,11.94,55200,0.0,1.0
2013-08-08,12.08,12.15,11.88,12.05,58400,12.08,12.15,11.88,12.05,58400,0.0,1.0
2013-08-09,11.93,12.0859,11.85,11.99,37400,11.93,12.0859,11.85,11.99,37400,0.0,1.0
2013-08-12,11.91,12.0,11.71,11.85,36900,11.91,12.0,11.71,11.85,36900,0.0,1.0
2013-08-13,11.81,11.88,11.62,11.88,65400,11.81,11.88,11.62,11.88,65400,0.0,1.0
2013-08-14,12.11,12.12,11.85,11.8553,62700,12.11,12.12,11.85,11.8553,62700,0.0,1.0
2013-08-15,11.53,12.0,11.28,11.92,75600,11.53,12.0,11.28,11.92,75600,0.0,1.0
2013-08-16,11.33,11.69,11.31,11.4,87800,11.33,11.69,11.31,11.4,87800,0.0,1.0
2013-08-19,11.36,11.5,11.2,11.28,68900,11.36,11.5,11.2,11.28,68900,0.0,1.0
2013-08-20,11.82,11.82,11.23,11.3,84300,11.82,11.82,11.23,11.3,84300,0.0,1.0
2013-08-21,11.75,11.98,11.57,11.71,58500,11.75,11.98,11.57,11.71,58500,0.0,1.0
2013-08-22,11.84,11.99,11.5,11.77,94400,11.84,11.99,11.5,11.77,94400,0.0,1.0
2013-08-23,11.8,11.86,11.5,11.85,100500,11.8,11.86,11.5,11.85,100500,0.0,1.0
2013-08-26,11.97,12.16,11.7,11.8,73700,11.97,12.16,11.7,11.8,73700,0.0,1.0
2013-08-27,11.51,11.86,11.1699,11.67,97700,11.51,11.86,11.1699,11.67,97700,0.0,1.0
2013-08-28,11.59,11.81,11.32,11.48,58500,11.59,11.81,11.32,11.48,58500,0.0,1.0
2013-08-29,11.93,12.04,11.62,11.63,90200,11.93,12.04,11.62,11.63,90200,0.0,1.0
2013-08-30,12.24,12.24,11.76,11.93,205800,12.24,12.24,11.76,11.93,205800,0.0,1.0
2013-09-03,12.4,12.5,12.26,12.36,134800,12.4,12.5,12.26,12.36,134800,0.0,1.0
2013-09-04,12.43,12.44,12.08,12.38,82400,12.43,12.44,12.08,12.38,82400,0.0,1.0
2013-09-05,12.24,12.46,12.05,12.46,90200,12.24,12.46,12.05,12.46,90200,0.0,1.0
2013-09-06,12.14,12.29,11.86,12.26,54900,12.14,12.29,11.86,12.26,54900,0.0,1.0
2013-09-09,12.31,12.32,11.99,12.22,28900,12.31,12.32,11.99,12.22,28900,0.0,1.0
2013-09-10,12.48,12.57,12.36,12.41,76400,12.48,12.57,12.36,12.41,76400,0.0,1.0
2013-09-11,12.43,12.8596,12.32,12.48,82000,12.43,12.8596,12.32,12.48,82000,0.0,1.0
2013-09-12,12.38,12.5,12.28,12.39,55800,12.38,12.5,12.28,12.39,55800,0.0,1.0
2013-09-13,12.19,12.44,12.15,12.44,124600,12.19,12.44,12.15,12.44,124600,0.0,1.0
2013-09-16,12.08,12.34,11.97,12.34,66200,12.08,12.34,11.97,12.34,66200,0.0,1.0
2013-09-17,12.28,12.32,11.99,12.05,73600,12.28,12.32,11.99,12.05,73600,0.0,1.0
2013-09-18,12.52,12.72,11.99,12.27,101200,12.52,12.72,11.99,12.27,101200,0.0,1.0
2013-09-19,12.64,12.68,12.37,12.58,53000,12.64,12.68,12.37,12.58,53000,0.0,1.0
2013-09-20,12.7,12.95,12.55,12.73,122800,12.7,12.95,12.55,12.73,122800,0.0,1.0
2013-09-23,12.76,12.795,12.42,12.68,70200,12.76,12.795,12.42,12.68,70200,0.0,1.0
2013-09-24,12.74,13.04,12.56,12.73,58900,12.74,13.04,12.56,12.73,58900,0.0,1.0
2013-09-25,12.42,12.82,12.41,12.75,62100,12.42,12.82,12.41,12.75,62100,0.0,1.0
2013-09-26,12.29,12.47,12.16,12.46,50500,12.29,12.47,12.16,12.46,50500,0.0,1.0
2013-09-27,12.16,12.23,11.96,12.2,59600,12.16,12.23,11.96,12.2,59600,0.0,1.0
2013-09-30,12.2,12.232,11.89,12.06,87700,12.2,12.232,11.89,12.06,87700,0.0,1.0
2013-10-01,12.75,12.76,12.17,12.17,80100,12.75,12.76,12.17,12.17,80100,0.0,1.0
2013-10-02,12.54,12.65,12.3,12.64,60700,12.54,12.65,12.3,12.64,60700,0.0,1.0
2013-10-03,12.25,12.47,12.01,12.47,62100,12.25,12.47,12.01,12.47,62100,0.0,1.0
2013-10-04,12.4,12.47,12.12,12.2,50200,12.4,12.47,12.12,12.2,50200,0.0,1.0
2013-10-07,12.86,12.98,12.63,12.7,133100,12.86,12.98,12.63,12.7,133100,0.0,1.0
2013-10-08,12.53,12.89,12.4,12.89,74300,12.53,12.89,12.4,12.89,74300,0.0,1.0
2013-10-09,12.99,13.13,12.54,12.63,117700,12.99,13.13,12.54,12.63,117700,0.0,1.0
2013-10-10,14.0,14.0,12.97,13.2,204600,14.0,14.0,12.97,13.2,204600,0.0,1.0
2013-10-11,14.06,14.19,13.85,13.9,109500,14.06,14.19,13.85,13.9,109500,0.0,1.0
2013-10-14,14.11,14.12,13.78,13.97,96200,14.11,14.12,13.78,13.97,96200,0.0,1.0
2013-10-15,14.25,14.42,13.97,14.02,120800,14.25,14.42,13.97,14.02,120800,0.0,1.0
2013-10-16,14.25,14.59,14.19,14.36,130300,14.25,14.59,14.19,14.36,130300,0.0,1.0
2013-10-17,14.43,14.48,13.99,14.15,99200,14.43,14.48,13.99,14.15,99200,0.0,1.0
2013-10-18,14.81,14.86,14.395,14.53,170000,14.81,14.86,14.395,14.53,170000,0.0,1.0
2013-10-21,15.17,15.2,14.79,14.79,149900,15.17,15.2,14.79,14.79,149900,0.0,1.0
2013-10-22,15.28,15.34,15.047,15.21,153700,15.28,15.34,15.047,15.21,153700,0.0,1.0
2013-10-23,14.8,15.22,14.77,15.2,110600,14.8,15.22,14.77,15.2,110600,0.0,1.0
2013-10-24,14.81,14.84,14.63,14.75,160100,14.81,14.84,14.63,14.75,160100,0.0,1.0
2013-10-25,14.94,14.94,14.73,14.78,136100,14.94,14.94,14.73,14.78,136100,0.0,1.0
2013-10-28,15.31,15.35,14.71,14.94,202300,15.31,15.35,14.71,14.94,202300,0.0,1.0
2013-10-29,15.4,15.5,15.16,15.43,87000,15.4,15.5,15.16,15.43,87000,0.0,1.0
2013-10-30,15.05,15.46,15.02,15.46,124900,15.05,15.46,15.02,15.46,124900,0.0,1.0
2013-10-31,14.73,15.04,14.72,15.0,104400,14.73,15.04,14.72,15.0,104400,0.0,1.0
2013-11-01,14.52,14.71,13.98,14.7,350300,14.52,14.71,13.98,14.7,350300,0.0,1.0
2013-11-04,14.55,14.66,14.5,14.62,190900,14.55,14.66,14.5,14.62,190900,0.0,1.0
2013-11-05,15.9,16.07,13.54,14.15,431300,15.9,16.07,13.54,14.15,431300,0.0,1.0
2013-11-06,15.9,16.18,15.631,16.18,273500,15.9,16.18,15.631,16.18,273500,0.0,1.0
2013-11-07,15.8,16.12,15.77,15.95,244700,15.8,16.12,15.77,15.95,244700,0.0,1.0
2013-11-08,16.1,16.19,15.69,15.79,228100,16.1,16.19,15.69,15.79,228100,0.0,1.0
2013-11-11,16.25,16.33,16.07,16.1,172100,16.25,16.33,16.07,16.1,172100,0.0,1.0
2013-11-12,16.17,16.287,15.96,16.15,361900,16.17,16.287,15.96,16.15,361900,0.0,1.0
2013-11-13,16.45,16.47,15.96,16.02,123900,16.45,16.47,15.96,16.02,123900,0.0,1.0
2013-11-14,16.32,16.5,16.04,16.49,289700,16.32,16.5,16.04,16.49,289700,0.0,1.0
2013-11-15,16.82,16.85,16.25,16.32,117900,16.82,16.85,16.25,16.32,117900,0.0,1.0
2013-11-18,16.2,16.95,16.19,16.92,156500,16.2,16.95,16.19,16.92,156500,0.0,1.0
2013-11-19,15.47,16.2,15.42,16.2,179500,15.47,16.2,15.42,16.2,179500,0.0,1.0
2013-11-20,15.25,15.53,15.19,15.52,101800,15.25,15.53,15.19,15.52,101800,0.0,1.0
2013-11-21,15.06,15.385,14.97,15.35,206100,15.06,15.385,14.97,15.35,206100,0.0,1.0
2013-11-22,14.96,15.11,14.84,15.1,170800,14.96,15.11,14.84,15.1,170800,0.0,1.0
2013-11-25,15.0,15.0745,14.89,14.96,186800,15.0,15.0745,14.89,14.96,186800,0.0,1.0
2013-11-26,15.36,15.39,14.9775,15.06,180300,15.36,15.39,14.9775,15.06,180300,0.0,1.0
2013-11-27,15.9,15.9,15.295,15.35,79800,15.9,15.9,15.295,15.35,79800,0.0,1.0
2013-11-29,15.72,16.0,15.65,16.0,61000,15.72,16.0,15.65,16.0,61000,0.0,1.0
2013-12-02,15.51,15.83,15.29,15.69,133400,15.51,15.83,15.29,15.69,133400,0.0,1.0
2013-12-03,15.5,15.67,15.38,15.46,60200,15.5,15.67,15.38,15.46,60200,0.0,1.0
2013-12-04,15.17,15.52,14.91,15.44,83400,15.17,15.52,14.91,15.44,83400,0.0,1.0
2013-12-05,15.3,15.32,14.92,15.2,51500,15.3,15.32,14.92,15.2,51500,0.0,1.0
2013-12-06,15.55,15.61,15.4,15.47,73700,15.55,15.61,15.4,15.47,73700,0.0,1.0
2013-12-09,15.61,15.64,15.31,15.53,82100,15.61,15.64,15.31,15.53,82100,0.0,1.0
2013-12-10,15.37,15.5743,15.34,15.54,69200,15.37,15.5743,15.34,15.54,69200,0.0,1.0
2013-12-11,15.13,15.52,14.99,15.44,103400,15.13,15.52,14.99,15.44,103400,0.0,1.0
2013-12-12,14.92,15.22,14.8701,15.1,87100,14.92,15.22,14.8701,15.1,87100,0.0,1.0
2013-12-13,15.66,15.72,14.832,14.99,118900,15.66,15.72,14.832,14.99,118900,0.0,1.0
2013-12-16,15.45,15.79,15.38,15.67,118600,15.45,15.79,15.38,15.67,118600,0.0,1.0
2013-12-17,15.32,15.48,15.23,15.48,49400,15.32,15.48,15.23,15.48,49400,0.0,1.0
2013-12-18,15.79,15.82,15.22,15.3,115500,15.79,15.82,15.22,15.3,115500,0.0,1.0
2013-12-19,15.44,15.75,15.3,15.75,60800,15.44,15.75,15.3,15.75,60800,0.0,1.0
2013-12-20,15.74,15.97,15.35,15.4,238900,15.74,15.97,15.35,15.4,238900,0.0,1.0
2013-12-23,16.18,16.27,15.85,15.87,69500,16.18,16.27,15.85,15.87,69500,0.0,1.0
2013-12-24,16.35,16.41,15.885,16.16,38000,16.35,16.41,15.885,16.16,38000,0.0,1.0
2013-12-26,16.4,16.609,16.345,16.375,76000,16.4,16.609,16.345,16.375,76000,0.0,1.0
2013-12-27,15.83,16.48,15.79,16.48,56800,15.83,16.48,15.79,16.48,56800,0.0,1.0
2013-12-30,15.94,16.02,15.63,15.78,76600,15.94,16.02,15.63,15.78,76600,0.0,1.0
2013-12-31,16.08,16.17,15.72,15.93,118300,16.08,16.17,15.72,15.93,118300,0.0,1.0
2014-01-02,15.5,15.98,15.36,15.98,69600,15.5,15.98,15.36,15.98,69600,0.0,1.0
2014-01-03,15.74,15.77,15.31,15.49,115100,15.74,15.77,15.31,15.49,115100,0.0,1.0
2014-01-06,15.91,15.96,15.61,15.76,205200,15.91,15.96,15.61,15.76,205200,0.0,1.0
2014-01-07,16.07,16.28,15.86,15.95,161400,16.07,16.28,15.86,15.95,161400,0.0,1.0
2014-01-08,16.02,16.37,15.87,16.08,242100,16.02,16.37,15.87,16.08,242100,0.0,1.0
2014-01-09,16.01,16.14,15.74,16.03,151000,16.01,16.14,15.74,16.03,151000,0.0,1.0
2014-01-10,15.74,16.11,15.69,16.05,114500,15.74,16.11,15.69,16.05,114500,0.0,1.0
2014-01-13,15.4,15.7,15.23,15.7,107000,15.4,15.7,15.23,15.7,107000,0.0,1.0
2014-01-14,15.66,15.67,15.23,15.5,135500,15.66,15.67,15.23,15.5,135500,0.0,1.0
2014-01-15,15.73,15.79,15.59,15.66,115800,15.73,15.79,15.59,15.66,115800,0.0,1.0
2014-01-16,15.64,15.86,15.59,15.7,68300,15.64,15.86,15.59,15.7,68300,0.0,1.0
2014-01-17,15.61,15.76,15.54,15.62,66900,15.61,15.76,15.54,15.62,66900,0.0,1.0
2014-01-21,15.49,15.76,15.43,15.76,106500,15.49,15.76,15.43,15.76,106500,0.0,1.0
2014-01-22,15.32,15.6,15.27,15.502,63700,15.32,15.6,15.27,15.502,63700,0.0,1.0
2014-01-23,15.11,15.25,14.98,15.18,212100,15.11,15.25,14.98,15.18,212100,0.0,1.0
2014-01-24,14.71,14.97,14.47,14.97,87300,14.71,14.97,14.47,14.97,87300,0.0,1.0
2014-01-27,14.91,15.065,14.46,14.7,146400,14.91,15.065,14.46,14.7,146400,0.0,1.0
2014-01-28,15.25,15.29,14.77,15.0,212700,15.25,15.29,14.77,15.0,212700,0.0,1.0
2014-01-29,15.38,15.45,14.94,15.07,259000,15.38,15.45,14.94,15.07,259000,0.0,1.0
2014-01-30,15.18,15.6,14.89,15.48,309300,15.18,15.6,14.89,15.48,309300,0.0,1.0
2014-01-31,14.75,15.04,14.645,14.93,288000,14.75,15.04,14.645,14.93,288000,0.0,1.0
2014-02-03,14.06,14.855,13.95,14.71,176700,14.06,14.855,13.95,14.71,176700,0.0,1.0
2014-02-04,13.88,14.24,13.85,14.16,162500,13.88,14.24,13.85,14.16,162500,0.0,1.0
2014-02-05,13.74,13.81,13.33,13.81,150600,13.74,13.81,13.33,13.81,150600,0.0,1.0
2014-02-06,13.91,14.03,13.77,13.77,117100,13.91,14.03,13.77,13.77,117100,0.0,1.0
2014-02-07,14.15,14.17,13.82,13.95,123300,14.15,14.17,13.82,13.95,123300,0.0,1.0
2014-02-10,14.04,14.192,13.86,14.19,142300,14.04,14.192,13.86,14.19,142300,0.0,1.0
2014-02-11,14.2,14.4,14.07,14.07,98400,14.2,14.4,14.07,14.07,98400,0.0,1.0
2014-02-12,14.04,14.29,13.91,14.18,43200,14.04,14.29,13.91,14.18,43200,0.0,1.0
2014-02-13,14.17,14.24,13.87,13.9,213000,14.17,14.24,13.87,13.9,213000,0.0,1.0
2014-02-14,13.99,14.19,13.96,14.19,35200,13.99,14.19,13.96,14.19,35200,0.0,1.0
2014-02-18,14.25,14.3,13.98,14.05,99000,14.25,14.3,13.98,14.05,99000,0.0,1.0
2014-02-19,14.16,14.41,14.034,14.21,151400,14.16,14.41,14.034,14.21,151400,0.0,1.0
2014-02-20,14.17,14.28,14.09,14.15,59000,14.17,14.28,14.09,14.15,59000,0.0,1.0
2014-02-21,14.0,14.29,13.915,14.24,111100,14.0,14.29,13.915,14.24,111100,0.0,1.0
2014-02-24,14.19,14.22,13.98,14.08,123800,14.19,14.22,13.98,14.08,123800,0.0,1.0
2014-02-25,14.19,14.34,14.1,14.18,93800,14.19,14.34,14.1,14.18,93800,0.0,1.0
2014-02-26,14.35,14.67,14.25,14.25,77900,14.35,14.67,14.25,14.25,77900,0.0,1.0
2014-02-27,14.41,14.5398,14.25,14.28,80800,14.41,14.5398,14.25,14.28,80800,0.0,1.0
2014-02-28,14.4,14.61,14.28,14.46,112500,14.4,14.61,14.28,14.46,112500,0.0,1.0
2014-03-03,14.05,14.28,13.73,14.28,144100,14.05,14.28,13.73,14.28,144100,0.0,1.0
2014-03-04,15.81,15.895,14.25,14.25,619000,15.81,15.895,14.25,14.25,619000,0.0,1.0
2014-03-05,15.99,16.08,15.62,15.85,258100,15.99,16.08,15.62,15.85,258100,0.0,1.0
2014-03-06,16.65,17.0625,15.98,16.0,350900,16.65,17.0625,15.98,16.0,350900,0.0,1.0
2014-03-07,16.58,16.82,16.44,16.72,122100,16.58,16.82,16.44,16.72,122100,0.0,1.0
2014-03-10,16.29,16.7186,16.14,16.61,187700,16.29,16.7186,16.14,16.61,187700,0.0,1.0
2014-03-11,15.85,16.31,15.67,16.28,295900,15.85,16.31,15.67,16.28,295900,0.0,1.0
2014-03-12,15.88,16.02,15.69,15.76,65700,15.88,16.02,15.69,15.76,65700,0.0,1.0
2014-03-13,15.71,15.98,15.65,15.97,155200,15.71,15.98,15.65,15.97,155200,0.0,1.0
2014-03-14,15.76,16.064,15.62,15.62,98900,15.76,16.064,15.62,15.62,98900,0.0,1.0
2014-03-17,15.9,16.03,15.78,15.95,68700,15.9,16.03,15.78,15.95,68700,0.0,1.0
2014-03-18,16.27,16.5,15.88,15.88,93900,16.27,16.5,15.88,15.88,93900,0.0,1.0
2014-03-19,16.42,16.7,16.22,16.23,209600,16.42,16.7,16.22,16.23,209600,0.0,1.0
2014-03-20,16.51,16.64,16.32,16.32,56800,16.51,16.64,16.32,16.32,56800,0.0,1.0
2014-03-21,16.25,16.73,16.06,16.51,215400,16.25,16.73,16.06,16.51,215400,0.0,1.0
2014-03-24,16.04,16.29,15.81,16.25,133200,16.04,16.29,15.81,16.25,133200,0.0,1.0
2014-03-25,15.75,16.22,15.61,16.17,110200,15.75,16.22,15.61,16.17,110200,0.0,1.0
2014-03-26,15.23,15.96,15.11,15.88,342000,15.23,15.96,15.11,15.88,342000,0.0,1.0
2014-03-27,14.98,15.35,14.84,15.2,68900,14.98,15.35,14.84,15.2,68900,0.0,1.0
2014-03-28,14.74,14.98,14.6555,14.95,274200,14.74,14.98,14.6555,14.95,274200,0.0,1.0
2014-03-31,15.19,15.515,14.88,14.88,172700,15.19,15.515,14.88,14.88,172700,0.0,1.0
2014-04-01,15.46,15.66,15.16,15.29,142200,15.46,15.66,15.16,15.29,142200,0.0,1.0
2014-04-02,15.37,15.48,15.21,15.45,110500,15.37,15.48,15.21,15.45,110500,0.0,1.0
2014-04-03,15.26,15.47,15.05,15.4,69700,15.26,15.47,15.05,15.4,69700,0.0,1.0
2014-04-04,14.94,15.41,14.472,15.41,167600,14.94,15.41,14.472,15.41,167600,0.0,1.0
2014-04-07,14.88,15.04,14.554,14.85,261400,14.88,15.04,14.554,14.85,261400,0.0,1.0
2014-04-08,14.91,15.19,14.57,14.9,121700,14.91,15.19,14.57,14.9,121700,0.0,1.0
2014-04-09,15.26,15.33,14.85,14.95,69400,15.26,15.33,14.85,14.95,69400,0.0,1.0
2014-04-10,15.25,15.35,14.97,15.23,234600,15.25,15.35,14.97,15.23,234600,0.0,1.0
2014-04-11,15.06,15.55,15.03,15.07,197800,15.06,15.55,15.03,15.07,197800,0.0,1.0
2014-04-14,15.29,15.31,15.01,15.24,287100,15.29,15.31,15.01,15.24,287100,0.0,1.0
2014-04-15,15.4,15.43,15.01,15.29,244200,15.4,15.43,15.01,15.29,244200,0.0,1.0
2014-04-16,15.74,15.85,15.44,15.53,172000,15.74,15.85,15.44,15.53,172000,0.0,1.0
2014-04-17,15.83,15.93,15.61,15.67,75600,15.83,15.93,15.61,15.67,75600,0.0,1.0
2014-04-21,15.69,16.04,15.65,15.83,56500,15.69,16.04,15.65,15.83,56500,0.0,1.0
2014-04-22,15.72,15.91,15.69,15.77,62200,15.72,15.91,15.69,15.77,62200,0.0,1.0
2014-04-23,15.52,16.0,15.49,15.7,293300,15.52,16.0,15.49,15.7,293300,0.0,1.0
2014-04-24,16.25,16.9,14.95,15.0,768900,16.25,16.9,14.95,15.0,768900,0.0,1.0
2014-04-25,16.13,16.35,15.81,16.28,336100,16.13,16.35,15.81,16.28,336100,0.0,1.0
2014-04-28,16.05,16.268,15.76,16.25,309300,16.05,16.268,15.76,16.25,309300,0.0,1.0
2014-04-29,16.06,16.22,15.76,16.17,316500,16.06,16.22,15.76,16.17,316500,0.0,1.0
2014-04-30,16.06,16.1,15.77,15.95,480600,16.06,16.1,15.77,15.95,480600,0.0,1.0
2014-05-01,16.32,16.32,15.77,16.07,353000,16.32,16.32,15.77,16.07,353000,0.0,1.0
2014-05-02,16.66,16.76,16.292,16.31,242800,16.66,16.76,16.292,16.31,242800,0.0,1.0
2014-05-05,16.21,16.79,16.15,16.51,162300,16.21,16.79,16.15,16.51,162300,0.0,1.0
2014-05-06,15.66,16.13,15.57,16.11,379400,15.66,16.13,15.57,16.11,379400,0.0,1.0
2014-05-07,15.38,15.73,15.33,15.73,283300,15.38,15.73,15.33,15.73,283300,0.0,1.0
2014-05-08,15.66,15.72,15.09,15.33,215800,15.66,15.72,15.09,15.33,215800,0.0,1.0
2014-05-09,15.93,15.99,15.53,15.53,165600,15.93,15.99,15.53,15.53,165600,0.0,1.0
2014-05-12,16.2,16.39,15.882,15.98,144000,16.2,16.39,15.882,15.98,144000,0.0,1.0
2014-05-13,16.01,16.16,16.01,16.16,243200,16.01,16.16,16.01,16.16,243200,0.0,1.0
2014-05-14,14.95,16.01,14.86,15.95,265200,14.95,16.01,14.86,15.95,265200,0.0,1.0
2014-05-15,14.65,14.89,14.49,14.89,223400,14.65,14.89,14.49,14.89,223400,0.0,1.0
2014-05-16,14.88,14.93,14.54,14.61,172000,14.88,14.93,14.54,14.61,172000,0.0,1.0
2014-05-19,15.12,15.15,14.85,14.88,123600,15.12,15.15,14.85,14.88,123600,0.0,1.0
2014-05-20,14.61,15.11,14.48,15.11,254600,14.61,15.11,14.48,15.11,254600,0.0,1.0
2014-05-21,14.81,14.91,14.62,14.67,182700,14.81,14.91,14.62,14.67,182700,0.0,1.0
2014-05-22,15.2,15.25,14.69,14.94,99300,15.2,15.25,14.69,14.94,99300,0.0,1.0
2014-05-23,15.25,15.41,15.15,15.15,92000,15.25,15.41,15.15,15.15,92000,0.0,1.0
2014-05-27,16.3,16.54,15.39,15.41,189200,16.3,16.54,15.39,15.41,189200,0.0,1.0
2014-05-28,16.0,16.37,15.93,16.2,113300,16.0,16.37,15.93,16.2,113300,0.0,1.0
2014-05-29,16.03,16.25,15.9,16.0,107000,16.03,16.25,15.9,16.0,107000,0.0,1.0
2014-05-30,16.07,16.26,16.01,16.06,119200,16.07,16.26,16.01,16.06,119200,0.0,1.0
2014-06-02,16.0,16.15,15.98,16.15,110400,16.0,16.15,15.98,16.15,110400,0.0,1.0
2014-06-03,16.0,16.12,15.894,15.96,153600,16.0,16.12,15.894,15.96,153600,0.0,1.0
2014-06-04,16.04,16.15,15.862,15.97,107000,16.04,16.15,15.862,15.97,107000,0.0,1.0
2014-06-05,16.26,16.3,15.85,16.07,87800,16.26,16.3,15.85,16.07,87800,0.0,1.0
2014-06-06,16.35,16.5,16.31,16.39,104900,16.35,16.5,16.31,16.39,104900,0.0,1.0
2014-06-09,16.59,16.59,16.19,16.38,258200,16.59,16.59,16.19,16.38,258200,0.0,1.0
2014-06-10,16.37,16.57,16.13,16.53,69400,16.37,16.57,16.13,16.53,69400,0.0,1.0
2014-06-11,16.3,16.34,16.0,16.24,91000,16.3,16.34,16.0,16.24,91000,0.0,1.0
2014-06-12,16.16,16.36,16.115,16.31,94400,16.16,16.36,16.115,16.31,94400,0.0,1.0
2014-06-13,15.79,16.25,15.71,16.25,62200,15.79,16.25,15.71,16.25,62200,0.0,1.0
2014-06-16,15.8,15.85,15.53,15.71,55600,15.8,15.85,15.53,15.71,55600,0.0,1.0
2014-06-17,15.98,16.16,15.542,15.75,87900,15.98,16.16,15.542,15.75,87900,0.0,1.0
2014-06-18,15.97,16.08,15.82,15.92,64500,15.97,16.08,15.82,15.92,64500,0.0,1.0
2014-06-19,15.83,16.16,15.76,16.04,92500,15.83,16.16,15.76,16.04,92500,0.0,1.0
2014-06-20,15.85,15.88,15.55,15.86,130200,15.85,15.88,15.55,15.86,130200,0.0,1.0
2014-06-23,16.02,16.1,15.6364,15.84,107300,16.02,16.1,15.6364,15.84,107300,0.0,1.0
2014-06-24,16.26,16.4,15.97,16.02,126100,16.26,16.4,15.97,16.02,126100,0.0,1.0
2014-06-25,16.54,16.59,16.02,16.26,137800,16.54,16.59,16.02,16.26,137800,0.0,1.0
2014-06-26,16.39,16.69,16.28,16.52,135400,16.39,16.69,16.28,16.52,135400,0.0,1.0
2014-06-27,16.69,16.69,16.26,16.39,172400,16.69,16.69,16.26,16.39,172400,0.0,1.0
2014-06-30,16.74,16.77,16.52,16.61,96100,16.74,16.77,16.52,16.61,96100,0.0,1.0
2014-07-01,16.98,17.6,16.84,16.85,222500,16.98,17.6,16.84,16.85,222500,0.0,1.0
2014-07-02,17.18,17.34,17.0,17.0,138400,17.18,17.34,17.0,17.0,138400,0.0,1.0
2014-07-03,17.52,17.6246,17.11,17.2,90000,17.52,17.6246,17.11,17.2,90000,0.0,1.0
2014-07-07,17.25,17.41,17.07,17.39,104300,17.25,17.41,17.07,17.39,104300,0.0,1.0
2014-07-08,16.68,17.13,16.6,17.12,137500,16.68,17.13,16.6,17.12,137500,0.0,1.0
2014-07-09,16.92,17.13,16.715,16.74,158400,16.92,17.13,16.715,16.74,158400,0.0,1.0
2014-07-10,16.28,16.54,16.21,16.53,111300,16.28,16.54,16.21,16.53,111300,0.0,1.0
2014-07-11,16.28,16.43,16.14,16.22,91400,16.28,16.43,16.14,16.22,91400,0.0,1.0
2014-07-14,16.33,16.6,16.19,16.52,78500,16.33,16.6,16.19,16.52,78500,0.0,1.0
2014-07-15,15.96,16.42,15.83,16.36,62700,15.96,16.42,15.83,16.36,62700,0.0,1.0
2014-07-16,15.72,16.06,15.66,16.06,118700,15.72,16.06,15.66,16.06,118700,0.0,1.0
2014-07-17,15.78,15.96,15.52,15.63,272300,15.78,15.96,15.52,15.63,272300,0.0,1.0
2014-07-18,16.26,16.29,15.74,15.74,160900,16.26,16.29,15.74,15.74,160900,0.0,1.0
2014-07-21,15.83,16.14,15.78,16.14,103600,15.83,16.14,15.78,16.14,103600,0.0,1.0
2014-07-22,16.1,16.12,15.84,15.94,113000,16.1,16.12,15.84,15.94,113000,0.0,1.0
2014-07-23,16.26,16.53,15.905,16.11,155800,16.26,16.53,15.905,16.11,155800,0.0,1.0
2014-07-24,17.05,17.17,15.2,16.03,499700,17.05,17.17,15.2,16.03,499700,0.0,1.0
2014-07-25,17.07,17.22,16.84,16.88,210900,17.07,17.22,16.84,16.88,210900,0.0,1.0
2014-07-28,16.89,17.09,16.7,17.03,195900,16.89,17.09,16.7,17.03,195900,0.0,1.0
2014-07-29,17.21,17.24,16.71,16.86,180100,17.21,17.24,16.71,16.86,180100,0.0,1.0
2014-07-30,17.17,17.39,17.05,17.34,170800,17.17,17.39,17.05,17.34,170800,0.0,1.0
2014-07-31,16.67,16.98,16.5,16.98,156300,16.67,16.98,16.5,16.98,156300,0.0,1.0
2014-08-01,16.22,16.75,16.14,16.69,219700,16.22,16.75,16.14,16.69,219700,0.0,1.0
2014-08-04,16.38,16.58,16.22,16.25,293500,16.38,16.58,16.22,16.25,293500,0.0,1.0
2014-08-05,16.5,16.51,16.26,16.27,143000,16.5,16.51,16.26,16.27,143000,0.0,1.0
2014-08-06,16.7,17.0,16.38,16.38,173300,16.7,17.0,16.38,16.38,173300,0.0,1.0
2014-08-07,16.77,16.91,16.44,16.76,218000,16.77,16.91,16.44,16.76,218000,0.0,1.0
2014-08-08,17.05,17.37,16.77,16.79,434900,17.05,17.37,16.77,16.79,434900,0.0,1.0
2014-08-11,17.39,17.57,17.12,17.18,205800,17.39,17.57,17.12,17.18,205800,0.0,1.0
2014-08-12,17.5,17.75,17.32,17.32,174700,17.5,17.75,17.32,17.32,174700,0.0,1.0
2014-08-13,17.47,17.57,17.25,17.51,186000,17.47,17.57,17.25,17.51,186000,0.0,1.0
2014-08-14,17.68,17.73,17.48,17.53,289700,17.68,17.73,17.48,17.53,289700,0.0,1.0
2014-08-15,17.68,17.91,17.44,17.8,167100,17.68,17.91,17.44,17.8,167100,0.0,1.0
2014-08-18,17.98,18.0,17.81,17.86,206100,17.98,18.0,17.81,17.86,206100,0.0,1.0
2014-08-19,18.0,18.15,17.83,17.98,308800,18.0,18.15,17.83,17.98,308800,0.0,1.0
2014-08-20,17.93,18.09,17.55,17.91,137700,17.93,18.09,17.55,17.91,137700,0.0,1.0
2014-08-21,17.74,17.98,17.47,17.91,105700,17.74,17.98,17.47,17.91,105700,0.0,1.0
2014-08-22,17.77,17.89,17.54,17.72,141000,17.77,17.89,17.54,17.72,141000,0.0,1.0
2014-08-25,17.63,17.94,17.54,17.88,119200,17.63,17.94,17.54,17.88,119200,0.0,1.0
2014-08-26,17.8,17.97,17.55,17.68,150500,17.8,17.97,17.55,17.68,150500,0.0,1.0
2014-08-27,17.57,17.89,17.51,17.79,104200,17.57,17.89,17.51,17.79,104200,0.0,1.0
2014-08-28,17.45,17.46,17.23,17.39,126300,17.45,17.46,17.23,17.39,126300,0.0,1.0
2014-08-29,17.26,17.5,17.15,17.45,220000,17.26,17.5,17.15,17.45,220000,0.0,1.0
2014-09-02,17.6,17.68,17.3101,17.35,293300,17.6,17.68,17.3101,17.35,293300,0.0,1.0
2014-09-03,17.42,17.74,17.38,17.74,108400,17.42,17.74,17.38,17.74,108400,0.0,1.0
2014-09-04,17.53,17.75,17.37,17.47,212000,17.53,17.75,17.37,17.47,212000,0.0,1.0
2014-09-05,18.8,19.03,17.54,17.68,600800,18.8,19.03,17.54,17.68,600800,0.0,1.0
2014-09-08,18.65,18.77,18.31,18.73,235600,18.65,18.77,18.31,18.73,235600,0.0,1.0
2014-09-09,18.77,18.81,18.18,18.63,340500,18.77,18.81,18.18,18.63,340500,0.0,1.0
2014-09-10,18.81,18.94,18.74,18.77,232000,18.81,18.94,18.74,18.77,232000,0.0,1.0
2014-09-11,19.07,19.37,18.66,18.77,280900,19.07,19.37,18.66,18.77,280900,0.0,1.0
2014-09-12,18.95,19.06,18.77,19.01,143000,18.95,19.06,18.77,19.01,143000,0.0,1.0
2014-09-15,18.76,18.88,18.66,18.88,148800,18.76,18.88,18.66,18.88,148800,0.0,1.0
2014-09-16,18.68,18.925,18.64,18.7,135600,18.68,18.925,18.64,18.7,135600,0.0,1.0
2014-09-17,18.66,18.93,18.62,18.66,179000,18.66,18.93,18.62,18.66,179000,0.0,1.0
2014-09-18,18.61,18.83,18.58,18.69,188400,18.61,18.83,18.58,18.69,188400,0.0,1.0
2014-09-19,18.11,18.69,18.06,18.69,213600,18.11,18.69,18.06,18.69,213600,0.0,1.0
2014-09-22,17.79,18.12,17.76,18.04,227400,17.79,18.12,17.76,18.04,227400,0.0,1.0
2014-09-23,17.58,17.85,17.58,17.68,170600,17.58,17.85,17.58,17.68,170600,0.0,1.0
2014-09-24,17.73,17.815,17.43,17.55,214500,17.73,17.815,17.43,17.55,214500,0.0,1.0
2014-09-25,17.59,17.71,17.5,17.71,235900,17.59,17.71,17.5,17.71,235900,0.0,1.0
2014-09-26,17.51,17.76,17.45,17.59,129800,17.51,17.76,17.45,17.59,129800,0.0,1.0
2014-09-29,17.48,17.62,17.2,17.32,149100,17.48,17.62,17.2,17.32,149100,0.0,1.0
2014-09-30,16.85,17.5,16.835,17.45,163100,16.85,17.5,16.835,17.45,163100,0.0,1.0
2014-10-01,16.44,16.75,16.25,16.75,202900,16.44,16.75,16.25,16.75,202900,0.0,1.0
2014-10-02,16.93,16.95,16.35,16.35,108200,16.93,16.95,16.35,16.35,108200,0.0,1.0
2014-10-03,17.13,17.1715,16.95,17.11,98600,17.13,17.1715,16.95,17.11,98600,0.0,1.0
2014-10-06,16.47,17.22,16.46,17.17,99200,16.47,17.22,16.46,17.17,99200,0.0,1.0
2014-10-07,16.32,16.435,16.15,16.38,143800,16.32,16.435,16.15,16.38,143800,0.0,1.0
2014-10-08,16.69,16.73,16.03,16.32,124600,16.69,16.73,16.03,16.32,124600,0.0,1.0
2014-10-09,15.85,16.6,15.85,16.6,139600,15.85,16.6,15.85,16.6,139600,0.0,1.0
2014-10-10,15.84,16.27,15.63,15.72,125900,15.84,16.27,15.63,15.72,125900,0.0,1.0
2014-10-13,15.74,16.16,15.63,15.81,93400,15.74,16.16,15.63,15.81,93400,0.0,1.0
2014-10-14,16.07,16.32,15.75,15.92,92300,16.07,16.32,15.75,15.92,92300,0.0,1.0
2014-10-15,16.23,16.37,15.6301,15.82,175400,16.23,16.37,15.6301,15.82,175400,0.0,1.0
2014-10-16,16.47,16.625,15.89,15.99,148000,16.47,16.625,15.89,15.99,148000,0.0,1.0
2014-10-17,16.39,16.7,16.19,16.7,158600,16.39,16.7,16.19,16.7,158600,0.0,1.0
2014-10-20,16.41,16.6131,16.28,16.31,60200,16.41,16.6131,16.28,16.31,60200,0.0,1.0
2014-10-21,16.75,16.79,16.28,16.6,85300,16.75,16.79,16.28,16.6,85300,0.0,1.0
2014-10-22,16.96,17.1,16.68,16.8,212900,16.96,17.1,16.68,16.8,212900,0.0,1.0
2014-10-23,17.57,18.05,17.05,17.12,276200,17.57,18.05,17.05,17.12,276200,0.0,1.0
2014-10-24,17.9,17.96,17.37,17.63,162100,17.9,17.96,17.37,17.63,162100,0.0,1.0
2014-10-27,17.71,17.9,17.6,17.73,154100,17.71,17.9,17.6,17.73,154100,0.0,1.0
2014-10-28,18.3,18.55,17.7494,17.85,163500,18.3,18.55,17.7494,17.85,163500,0.0,1.0
2014-10-29,18.57,18.72,18.13,18.3,282100,18.57,18.72,18.13,18.3,282100,0.0,1.0
2014-10-30,18.75,18.9,18.4,18.47,161400,18.75,18.9,18.4,18.47,161400,0.0,1.0
2014-10-31,19.17,19.19,18.5,19.06,368900,19.17,19.19,18.5,19.06,368900,0.0,1.0
2014-11-03,18.82,19.7,18.68,19.25,496600,18.82,19.7,18.68,19.25,496600,0.0,1.0
2014-11-04,19.31,19.41,18.01,18.59,323600,19.31,19.41,18.01,18.59,323600,0.0,1.0
2014-11-05,19.05,19.42,18.46,19.41,163900,19.05,19.42,18.46,19.41,163900,0.0,1.0
2014-11-06,18.93,19.35,18.9,19.07,148400,18.93,19.35,18.9,19.07,148400,0.0,1.0
2014-11-07,18.87,18.954,18.68,18.88,139900,18.87,18.954,18.68,18.88,139900,0.0,1.0
2014-11-10,19.25,19.25,18.67,18.83,140500,19.25,19.25,18.67,18.83,140500,0.0,1.0
2014-11-11,19.17,19.69,19.05,19.23,315300,19.17,19.69,19.05,19.23,315300,0.0,1.0
2014-11-12,19.44,19.51,18.94,19.07,70900,19.44,19.51,18.94,19.07,70900,0.0,1.0
2014-11-13,19.17,19.62,19.03,19.5,73800,19.17,19.62,19.03,19.5,73800,0.0,1.0
2014-11-14,19.24,19.28,19.04,19.16,64000,19.24,19.28,19.04,19.16,64000,0.0,1.0
2014-11-17,18.77,19.24,18.62,19.24,101000,18.77,19.24,18.62,19.24,101000,0.0,1.0
2014-11-18,18.69,19.06,18.66,18.79,85500,18.69,19.06,18.66,18.79,85500,0.0,1.0
2014-11-19,18.56,18.85,18.44,18.69,62900,18.56,18.85,18.44,18.69,62900,0.0,1.0
2014-11-20,18.74,18.96,18.4,18.4,85100,18.74,18.96,18.4,18.4,85100,0.0,1.0
2014-11-21,18.94,19.24,18.72,18.99,132800,18.94,19.24,18.72,18.99,132800,0.0,1.0
2014-11-24,18.92,19.08,18.73,19.0,118400,18.92,19.08,18.73,19.0,118400,0.0,1.0
2014-11-25,18.69,19.05,18.59,18.97,78300,18.69,19.05,18.59,18.97,78300,0.0,1.0
2014-11-26,18.59,18.71,18.49,18.65,87900,18.59,18.71,18.49,18.65,87900,0.0,1.0
2014-11-28,18.51,18.93,18.39,18.51,122700,18.51,18.93,18.39,18.51,122700,0.0,1.0
2014-12-01,18.6,18.88,18.05,18.41,211900,18.6,18.88,18.05,18.41,211900,0.0,1.0
2014-12-02,18.8,19.1,18.58,18.58,135800,18.8,19.1,18.58,18.58,135800,0.0,1.0
2014-12-03,19.03,19.28,18.655,18.87,120100,19.03,19.28,18.655,18.87,120100,0.0,1.0
2014-12-04,19.02,19.19,18.765,19.07,242400,19.02,19.19,18.765,19.07,242400,0.0,1.0
2014-12-05,19.29,19.31,19.0,19.0,119200,19.29,19.31,19.0,19.0,119200,0.0,1.0
2014-12-08,18.88,19.28,18.74,19.25,147200,18.88,19.28,18.74,19.25,147200,0.0,1.0
2014-12-09,19.5,19.5,18.61,18.62,150400,19.5,19.5,18.61,18.62,150400,0.0,1.0
2014-12-10,19.13,19.5665,19.04,19.5,164200,19.13,19.5665,19.04,19.5,164200,0.0,1.0
2014-12-11,19.38,19.68,19.19,19.19,125300,19.38,19.68,19.19,19.19,125300,0.0,1.0
2014-12-12,18.87,19.43,18.83,19.0,149700,18.87,19.43,18.83,19.0,149700,0.0,1.0
2014-12-15,18.56,19.25,18.53,19.03,127400,18.56,19.25,18.53,19.03,127400,0.0,1.0
2014-12-16,18.42,18.7,18.38,18.47,155600,18.42,18.7,18.38,18.47,155600,0.0,1.0
2014-12-17,18.63,18.63,18.18,18.43,285800,18.63,18.63,18.18,18.43,285800,0.0,1.0
2014-12-18,19.26,19.3,18.81,18.87,105600,19.26,19.3,18.81,18.87,105600,0.0,1.0
2014-12-19,19.45,19.7,19.04,19.17,536900,19.45,19.7,19.04,19.17,536900,0.0,1.0
2014-12-22,19.5,19.57,19.01,19.5,184600,19.5,19.57,19.01,19.5,184600,0.0,1.0
2014-12-23,19.48,19.927,19.45,19.5,184800,19.48,19.927,19.45,19.5,184800,0.0,1.0
2014-12-24,19.45,19.54,19.32,19.49,63100,19.45,19.54,19.32,19.49,63100,0.0,1.0
2014-12-26,19.45,19.64,19.435,19.49,82100,19.45,19.64,19.435,19.49,82100,0.0,1.0
2014-12-29,19.52,19.62,19.26,19.4,82000,19.52,19.62,19.26,19.4,82000,0.0,1.0
2014-12-30,20.06,20.18,19.4,19.5,97000,20.06,20.18,19.4,19.5,97000,0.0,1.0
2014-12-31,20.05,20.36,19.83,20.18,99000,20.05,20.36,19.83,20.18,99000,0.0,1.0
2015-01-02,19.73,20.21,19.65,20.21,92700,19.73,20.21,19.65,20.21,92700,0.0,1.0
2015-01-05,19.27,19.81,18.93,19.56,225300,19.27,19.81,18.93,19.56,225300,0.0,1.0
2015-01-06,18.87,19.35,18.81,19.35,135700,18.87,19.35,18.81,19.35,135700,0.0,1.0
2015-01-07,19.38,19.42,18.91,19.06,98000,19.38,19.42,18.91,19.06,98000,0.0,1.0
2015-01-08,20.88,20.89,19.61,19.62,239600,20.88,20.89,19.61,19.62,239600,0.0,1.0
2015-01-09,20.6,20.88,20.5,20.82,108400,20.6,20.88,20.5,20.82,108400,0.0,1.0
2015-01-12,20.5,20.67,20.11,20.61,117000,20.5,20.67,20.11,20.61,117000,0.0,1.0
2015-01-13,20.56,21.1299,20.24,20.73,102800,20.56,21.1299,20.24,20.73,102800,0.0,1.0
2015-01-14,20.37,20.63,20.2,20.29,127400,20.37,20.63,20.2,20.29,127400,0.0,1.0
2015-01-15,19.96,20.36,19.8925,20.36,112400,19.96,20.36,19.8925,20.36,112400,0.0,1.0
2015-01-16,19.93,20.0,19.48,19.85,156200,19.93,20.0,19.48,19.85,156200,0.0,1.0
2015-01-20,19.7,19.88,19.66,19.88,73500,19.7,19.88,19.66,19.88,73500,0.0,1.0
2015-01-21,19.98,20.04,19.45,19.64,111000,19.98,20.04,19.45,19.64,111000,0.0,1.0
2015-01-22,20.3,20.42,20.01,20.19,170000,20.3,20.42,20.01,20.19,170000,0.0,1.0
2015-01-23,20.3,20.37,20.03,20.3,119200,20.3,20.37,20.03,20.3,119200,0.0,1.0
2015-01-26,21.04,21.145,20.23,20.3,179000,21.04,21.145,20.23,20.3,179000,0.0,1.0
2015-01-27,21.2,21.26,20.64,20.64,184000,21.2,21.26,20.64,20.64,184000,0.0,1.0
2015-01-28,20.99,21.42,20.77,21.38,202900,20.99,21.42,20.77,21.38,202900,0.0,1.0
2015-01-29,24.98,25.45,23.16,23.9,1617400,24.98,25.45,23.16,23.9,1617400,0.0,1.0
2015-01-30,25.51,26.245,24.82,25.12,472700,25.51,26.245,24.82,25.12,472700,0.0,1.0
2015-02-02,27.26,27.27,25.595,25.71,679600,27.26,27.27,25.595,25.71,679600,0.0,1.0
2015-02-03,27.43,27.51,26.57,27.145,729000,27.43,27.51,26.57,27.145,729000,0.0,1.0
2015-02-04,27.5,27.8,26.88,27.17,513600,27.5,27.8,26.88,27.17,513600,0.0,1.0
2015-02-05,27.73,28.06,27.45,27.59,316200,27.73,28.06,27.45,27.59,316200,0.0,1.0
2015-02-06,27.52,28.69,27.48,27.74,457400,27.52,28.69,27.48,27.74,457400,0.0,1.0
2015-02-09,25.99,27.89,25.95,27.77,767200,25.99,27.89,25.95,27.77,767200,0.0,1.0
2015-02-10,25.55,26.33,25.5,26.24,367900,25.55,26.33,25.5,26.24,367900,0.0,1.0
2015-02-11,25.39,25.6499,25.16,25.56,279500,25.39,25.6499,25.16,25.56,279500,0.0,1.0
2015-02-12,25.59,25.61,25.35,25.54,215200,25.59,25.61,25.35,25.54,215200,0.0,1.0
2015-02-13,26.11,26.14,25.0892,25.56,275700,26.11,26.14,25.0892,25.56,275700,0.0,1.0
2015-02-17,27.07,27.24,26.11,26.2,246600,27.07,27.24,26.11,26.2,246600,0.0,1.0
2015-02-18,26.8,27.02,26.33,26.92,103500,26.8,27.02,26.33,26.92,103500,0.0,1.0
2015-02-19,26.64,27.09,26.55,26.8,80400,26.64,27.09,26.55,26.8,80400,0.0,1.0
2015-02-20,26.36,26.68,26.11,26.59,96100,26.36,26.68,26.11,26.59,96100,0.0,1.0
2015-02-23,26.42,26.73,26.02,26.35,124800,26.42,26.73,26.02,26.35,124800,0.0,1.0
2015-02-24,25.67,26.75,25.59,26.53,174100,25.67,26.75,25.59,26.53,174100,0.0,1.0
2015-02-25,25.92,26.06,25.42,25.71,147300,25.92,26.06,25.42,25.71,147300,0.0,1.0
2015-02-26,25.96,26.108,25.5,25.97,120500,25.96,26.108,25.5,25.97,120500,0.0,1.0
2015-02-27,25.35,25.96,25.34,25.87,145200,25.35,25.96,25.34,25.87,145200,0.0,1.0
2015-03-02,26.35,26.38,25.24,25.24,190000,26.35,26.38,25.24,25.24,190000,0.0,1.0
2015-03-03,25.82,26.37,25.38,26.33,153300,25.82,26.37,25.38,26.33,153300,0.0,1.0
2015-03-04,25.08,25.64,24.93,25.64,338100,25.08,25.64,24.93,25.64,338100,0.0,1.0
2015-03-05,25.43,25.475,24.68,25.16,200100,25.43,25.475,24.68,25.16,200100,0.0,1.0
2015-03-06,25.64,25.73,25.21,25.21,260000,25.64,25.73,25.21,25.21,260000,0.0,1.0
2015-03-09,25.62,25.869,25.51,25.68,217000,25.62,25.869,25.51,25.68,217000,0.0,1.0
2015-03-10,25.69,25.755,24.87,25.35,180000,25.69,25.755,24.87,25.35,180000,0.0,1.0
2015-03-11,25.65,25.81,25.48,25.68,244000,25.65,25.81,25.48,25.68,244000,0.0,1.0
2015-03-12,26.8,26.86,25.81,25.81,165700,26.8,26.86,25.81,25.81,165700,0.0,1.0
2015-03-13,26.63,27.1,26.39,26.91,175700,26.63,27.1,26.39,26.91,175700,0.0,1.0
2015-03-16,26.25,26.73,26.11,26.73,172300,26.25,26.73,26.11,26.73,172300,0.0,1.0
2015-03-17,26.44,26.46,25.91,26.16,103700,26.44,26.46,25.91,26.16,103700,0.0,1.0
2015-03-18,26.22,26.44,25.8,26.44,88900,26.22,26.44,25.8,26.44,88900,0.0,1.0
2015-03-19,27.0,27.035,26.07,26.1,91100,27.0,27.035,26.07,26.1,91100,0.0,1.0
2015-03-20,27.25,27.68,26.79,27.18,1445000,27.25,27.68,26.79,27.18,1445000,0.0,1.0
2015-03-23,26.28,27.38,26.25,27.13,209700,26.28,27.38,26.25,27.13,209700,0.0,1.0
2015-03-24,26.03,26.4968,25.82,26.31,123000,26.03,26.4968,25.82,26.31,123000,0.0,1.0
2015-03-25,25.35,26.27,25.34,26.14,155500,25.35,26.27,25.34,26.14,155500,0.0,1.0
2015-03-26,25.32,25.35,24.837,25.21,136900,25.32,25.35,24.837,25.21,136900,0.0,1.0
2015-03-27,25.69,25.73,25.2,25.23,130000,25.69,25.73,25.2,25.23,130000,0.0,1.0
2015-03-30,26.99,27.04,25.87,25.98,206100,26.99,27.04,25.87,25.98,206100,0.0,1.0
2015-03-31,26.51,27.095,26.24,26.89,315600,26.51,27.095,26.24,26.89,315600,0.0,1.0
2015-04-01,25.64,26.47,25.57,26.47,268000,25.64,26.47,25.57,26.47,268000,0.0,1.0
2015-04-02,25.56,26.13,25.21,25.68,230100,25.56,26.13,25.21,25.68,230100,0.0,1.0
2015-04-06,25.09,26.02,24.86,25.32,186700,25.09,26.02,24.86,25.32,186700,0.0,1.0
2015-04-07,24.79,25.54,24.72,25.13,126000,24.79,25.54,24.72,25.13,126000,0.0,1.0
2015-04-08,24.8,25.05,24.575,24.76,187200,24.8,25.05,24.575,24.76,187200,0.0,1.0
2015-04-09,23.93,24.86,23.92,24.86,161000,23.93,24.86,23.92,24.86,161000,0.0,1.0
2015-04-10,23.5,24.07,23.4,23.9,351500,23.5,24.07,23.4,23.9,351500,0.0,1.0
2015-04-13,23.97,24.22,23.48,23.57,363800,23.97,24.22,23.48,23.57,363800,0.0,1.0
2015-04-14,23.91,24.16,23.72,23.98,186100,23.91,24.16,23.72,23.98,186100,0.0,1.0
2015-04-15,23.79,24.01,23.17,23.52,480900,23.79,24.01,23.17,23.52,480900,0.0,1.0
2015-04-16,25.16,25.27,23.64,23.81,560200,25.16,25.27,23.64,23.81,560200,0.0,1.0
2015-04-17,25.61,25.72,24.77,24.79,584300,25.61,25.72,24.77,24.79,584300,0.0,1.0
2015-04-20,26.86,27.33,25.66,25.88,430600,26.86,27.33,25.66,25.88,430600,0.0,1.0
2015-04-21,26.56,27.04,26.52,27.04,364300,26.56,27.04,26.52,27.04,364300,0.0,1.0
2015-04-22,26.69,26.75,26.17,26.54,431400,26.69,26.75,26.17,26.54,431400,0.0,1.0
2015-04-23,24.4,25.35,22.1,25.01,2139700,24.4,25.35,22.1,25.01,2139700,0.0,1.0
2015-04-24,22.88,24.45,22.475,24.45,740200,22.88,24.45,22.475,24.45,740200,0.0,1.0
2015-04-27,23.63,23.7,22.7288,23.27,589300,23.63,23.7,22.7288,23.27,589300,0.0,1.0
2015-04-28,23.56,23.7,23.03,23.63,374400,23.56,23.7,23.03,23.63,374400,0.0,1.0
2015-04-29,22.19,23.5,21.99,23.44,393900,22.19,23.5,21.99,23.44,393900,0.0,1.0
2015-04-30,22.08,22.5,21.39,22.02,566500,22.08,22.5,21.39,22.02,566500,0.0,1.0
2015-05-01,21.81,22.53,21.76,22.36,487400,21.81,22.53,21.76,22.36,487400,0.0,1.0
2015-05-04,22.23,22.69,21.73,21.82,321300,22.23,22.69,21.73,21.82,321300,0.0,1.0
2015-05-05,21.4,22.17,21.16,22.15,256900,21.4,22.17,21.16,22.15,256900,0.0,1.0
2015-05-06,21.85,21.91,20.58,21.41,350600,21.85,21.91,20.58,21.41,350600,0.0,1.0
2015-05-07,22.45,22.88,21.755,21.89,298600,22.45,22.88,21.755,21.89,298600,0.0,1.0
2015-05-08,22.45,22.89,22.35,22.6,219800,22.45,22.89,22.35,22.6,219800,0.0,1.0
2015-05-11,22.91,23.01,22.035,22.45,220800,22.91,23.01,22.035,22.45,220800,0.0,1.0
2015-05-12,22.38,22.79,22.065,22.79,144400,22.38,22.79,22.065,22.79,144400,0.0,1.0
2015-05-13,21.97,22.49,21.96,22.35,164800,21.97,22.49,21.96,22.35,164800,0.0,1.0
2015-05-14,22.16,22.49,21.53,22.1,227400,22.16,22.49,21.53,22.1,227400,0.0,1.0
2015-05-15,22.43,22.73,21.855,22.2,212000,22.43,22.73,21.855,22.2,212000,0.0,1.0
2015-05-18,23.02,23.08,22.35,22.4,106900,23.02,23.08,22.35,22.4,106900,0.0,1.0
2015-05-19,22.73,23.1,22.5,23.0,121700,22.73,23.1,22.5,23.0,121700,0.0,1.0
2015-05-20,23.86,24.16,23.0,23.03,216500,23.86,24.16,23.0,23.03,216500,0.0,1.0
2015-05-21,24.24,24.48,23.634,23.78,242500,24.24,24.48,23.634,23.78,242500,0.0,1.0
2015-05-22,24.17,24.49,24.08,24.22,407400,24.17,24.49,24.08,24.22,407400,0.0,1.0
2015-05-26,23.67,24.24,23.41,24.04,155500,23.67,24.24,23.41,24.04,155500,0.0,1.0
2015-05-27,23.52,23.81,23.41,23.81,137600,23.52,23.81,23.41,23.81,137600,0.0,1.0
2015-05-28,23.88,24.07,23.42,23.53,141500,23.88,24.07,23.42,23.53,141500,0.0,1.0
2015-05-29,23.92,24.224,23.73,23.91,198500,23.92,24.224,23.73,23.91,198500,0.0,1.0
2015-06-01,23.27,24.1,23.21,24.03,206000,23.27,24.1,23.21,24.03,206000,0.0,1.0
2015-06-02,23.47,23.96,23.09,23.17,104400,23.47,23.96,23.09,23.17,104400,0.0,1.0
2015-06-03,25.08,25.33,23.43,23.59,207200,25.08,25.33,23.43,23.59,207200,0.0,1.0
2015-06-04,25.37,25.77,24.88,24.89,264700,25.37,25.77,24.88,24.89,264700,0.0,1.0
2015-06-05,25.14,25.72,24.94,25.32,239100,25.14,25.72,24.94,25.32,239100,0.0,1.0
2015-06-08,24.93,25.17,24.6,25.06,193000,24.93,25.17,24.6,25.06,193000,0.0,1.0
2015-06-09,24.4,24.9,24.3,24.88,175900,24.4,24.9,24.3,24.88,175900,0.0,1.0
2015-06-10,25.11,25.5,24.44,24.57,232400,25.11,25.5,24.44,24.57,232400,0.0,1.0
2015-06-11,25.55,26.102,25.03,25.22,285400,25.55,26.102,25.03,25.22,285400,0.0,1.0
2015-06-12,25.9,25.94,24.91,25.52,187400,25.9,25.94,24.91,25.52,187400,0.0,1.0
2015-06-15,25.81,26.09,25.34,25.81,152100,25.81,26.09,25.34,25.81,152100,0.0,1.0
2015-06-16,25.94,26.05,25.46,25.82,244000,25.94,26.05,25.46,25.82,244000,0.0,1.0
2015-06-17,24.1,26.0,24.04,25.95,288100,24.1,26.0,24.04,25.95,288100,0.0,1.0
2015-06-18,25.01,25.1,24.06,24.1,194900,25.01,25.1,24.06,24.1,194900,0.0,1.0
2015-06-19,25.0,25.54,24.89,25.12,259500,25.0,25.54,24.89,25.12,259500,0.0,1.0
2015-06-22,24.67,25.12,24.62,25.12,111100,24.67,25.12,24.62,25.12,111100,0.0,1.0
2015-06-23,24.41,24.8,24.16,24.8,241700,24.41,24.8,24.16,24.8,241700,0.0,1.0
2015-06-24,23.83,24.51,23.8,24.42,179000,23.83,24.51,23.8,24.42,179000,0.0,1.0
2015-06-25,23.52,24.04,23.48,23.9,183300,23.52,24.04,23.48,23.9,183300,0.0,1.0
2015-06-26,23.07,23.63,22.9481,23.59,502500,23.07,23.63,22.9481,23.59,502500,0.0,1.0
2015-06-29,22.45,23.41,22.42,22.91,200200,22.45,23.41,22.42,22.91,200200,0.0,1.0
2015-06-30,23.51,23.68,22.68,22.68,266300,23.51,23.68,22.68,22.68,266300,0.0,1.0
2015-07-01,24.21,24.34,23.685,23.72,193700,24.21,24.34,23.685,23.72,193700,0.0,1.0
2015-07-02,22.45,24.25,22.24,24.25,427900,22.45,24.25,22.24,24.25,427900,0.0,1.0
2015-07-06,21.91,22.4325,21.84,22.33,245000,21.91,22.4325,21.84,22.33,245000,0.0,1.0
2015-07-07,22.02,22.25,21.67,21.96,259100,22.02,22.25,21.67,21.96,259100,0.0,1.0
2015-07-08,20.98,22.0,20.92,21.88,400100,20.98,22.0,20.92,21.88,400100,0.0,1.0
2015-07-09,21.68,21.85,21.05,21.13,400400,21.68,21.85,21.05,21.13,400400,0.0,1.0
2015-07-10,22.08,22.38,21.9,22.01,140300,22.08,22.38,21.9,22.01,140300,0.0,1.0
2015-07-13,22.68,22.79,22.25,22.25,145500,22.68,22.79,22.25,22.25,145500,0.0,1.0
2015-07-14,22.57,22.86,22.35,22.73,135000,22.57,22.86,22.35,22.73,135000,0.0,1.0
2015-07-15,21.92,22.77,21.85,22.61,142700,21.92,22.77,21.85,22.61,142700,0.0,1.0
2015-07-16,22.14,22.21,21.94,21.97,139500,22.14,22.21,21.94,21.97,139500,0.0,1.0
2015-07-17,21.55,22.1,21.48,22.04,243900,21.55,22.1,21.48,22.04,243900,0.0,1.0
2015-07-20,21.73,22.11,21.12,21.64,308600,21.73,22.11,21.12,21.64,308600,0.0,1.0
2015-07-21,21.63,22.0,21.04,21.65,311100,21.63,22.0,21.04,21.65,311100,0.0,1.0
2015-07-22,22.11,22.74,19.5677,20.63,540200,22.11,22.74,19.5677,20.63,540200,0.0,1.0
2015-07-23,18.99,21.95,18.69,21.82,1074800,18.99,21.95,18.69,21.82,1074800,0.0,1.0
2015-07-24,18.7,19.25,18.5401,18.88,474400,18.7,19.25,18.5401,18.88,474400,0.0,1.0
2015-07-27,18.26,18.62,18.14,18.54,311100,18.26,18.62,18.14,18.54,311100,0.0,1.0
2015-07-28,18.25,18.4,17.68,18.4,297100,18.25,18.4,17.68,18.4,297100,0.0,1.0
2015-07-29,18.57,18.67,18.16,18.33,369300,18.57,18.67,18.16,18.33,369300,0.0,1.0
2015-07-30,18.01,18.54,17.43,18.52,520200,18.01,18.54,17.43,18.52,520200,0.0,1.0
2015-07-31,18.06,18.3,17.93,17.99,334000,18.06,18.3,17.93,17.99,334000,0.0,1.0
2015-08-03,17.54,18.14,17.39,18.1,318900,17.54,18.14,17.39,18.1,318900,0.0,1.0
2015-08-04,17.08,17.84,16.54,17.59,693200,17.08,17.84,16.54,17.59,693200,0.0,1.0
2015-08-05,17.26,17.48,16.3,17.22,529600,17.26,17.48,16.3,17.22,529600,0.0,1.0
2015-08-06,16.86,17.28,16.44,17.28,436900,16.86,17.28,16.44,17.28,436900,0.0,1.0
2015-08-07,16.64,17.16,16.59,16.83,172300,16.64,17.16,16.59,16.83,172300,0.0,1.0
2015-08-10,16.44,16.63,16.21,16.58,344400,16.44,16.63,16.21,16.58,344400,0.0,1.0
2015-08-11,16.93,17.02,16.23,16.27,418900,16.93,17.02,16.23,16.27,418900,0.0,1.0
2015-08-12,16.75,16.99,16.49,16.83,310900,16.75,16.99,16.49,16.83,310900,0.0,1.0
2015-08-13,16.98,17.27,16.66,16.81,425000,16.98,17.27,16.66,16.81,425000,0.0,1.0
2015-08-14,17.16,17.25,16.84,16.94,285100,17.16,17.25,16.84,16.94,285100,0.0,1.0
2015-08-17,17.19,17.3,16.64,17.09,372200,17.19,17.3,16.64,17.09,372200,0.0,1.0
2015-08-18,17.69,18.38,17.62,17.62,549100,17.69,18.38,17.62,17.62,549100,0.0,1.0
2015-08-19,17.35,17.51,16.89,17.49,367200,17.35,17.51,16.89,17.49,367200,0.0,1.0
2015-08-20,16.9,17.368,16.85,17.22,205400,16.9,17.368,16.85,17.22,205400,0.0,1.0
2015-08-21,16.68,16.92,16.31,16.58,420000,16.68,16.92,16.31,16.58,420000,0.0,1.0
2015-08-24,15.62,16.34,15.49,15.75,395500,15.62,16.34,15.49,15.75,395500,0.0,1.0
2015-08-25,14.97,16.14,14.93,16.11,537900,14.97,16.14,14.93,16.11,537900,0.0,1.0
2015-08-26,15.6,15.685,14.48,15.37,655800,15.6,15.685,14.48,15.37,655800,0.0,1.0
2015-08-27,16.37,16.45,15.59,15.8,436400,16.37,16.45,15.59,15.8,436400,0.0,1.0
2015-08-28,16.34,16.385,16.08,16.25,198700,16.34,16.385,16.08,16.25,198700,0.0,1.0
2015-08-31,16.3,16.5899,16.04,16.27,244100,16.3,16.5899,16.04,16.27,244100,0.0,1.0
2015-09-01,16.03,16.53,15.92,16.05,258100,16.03,16.53,15.92,16.05,258100,0.0,1.0
2015-09-02,16.12,16.26,15.93,16.08,248900,16.12,16.26,15.93,16.08,248900,0.0,1.0
2015-09-03,16.06,16.3699,15.98,16.24,218300,16.06,16.3699,15.98,16.24,218300,0.0,1.0
2015-09-04,15.64,16.17,15.57,15.9,130000,15.64,16.17,15.57,15.9,130000,0.0,1.0
2015-09-08,15.96,16.04,15.704,15.92,217700,15.96,16.04,15.704,15.92,217700,0.0,1.0
2015-09-09,15.94,16.19,15.822,16.12,300600,15.94,16.19,15.822,16.12,300600,0.0,1.0
2015-09-10,15.5,16.07,15.423,15.88,244900,15.5,16.07,15.423,15.88,244900,0.0,1.0
2015-09-11,15.19,15.5,15.01,15.5,304000,15.19,15.5,15.01,15.5,304000,0.0,1.0
2015-09-14,14.77,15.29,14.69,15.19,336400,14.77,15.29,14.69,15.19,336400,0.0,1.0
2015-09-15,14.83,14.95,14.58,14.83,244400,14.83,14.95,14.58,14.83,244400,0.0,1.0
2015-09-16,15.2,15.31,14.87,14.88,258400,15.2,15.31,14.87,14.88,258400,0.0,1.0
2015-09-17,15.24,15.56,15.09,15.22,197200,15.24,15.56,15.09,15.22,197200,0.0,1.0
2015-09-18,14.46,15.09,14.1,15.04,1084800,14.46,15.09,14.1,15.04,1084800,0.0,1.0
2015-09-21,14.64,14.89,14.31,14.57,129800,14.64,14.89,14.31,14.57,129800,0.0,1.0
2015-09-22,14.07,14.52,14.03,14.38,244800,14.07,14.52,14.03,14.38,244800,0.0,1.0
2015-09-23,14.3,14.41,13.99,14.12,241700,14.3,14.41,13.99,14.12,241700,0.0,1.0
2015-09-24,14.33,14.44,13.99,14.1,322700,14.33,14.44,13.99,14.1,322700,0.0,1.0
2015-09-25,14.28,14.49,14.17,14.41,282700,14.28,14.49,14.17,14.41,282700,0.0,1.0
2015-09-28,14.1,14.27,14.05,14.22,237800,14.1,14.27,14.05,14.22,237800,0.0,1.0
2015-09-29,13.91,14.29,13.86,14.16,260900,13.91,14.29,13.86,14.16,260900,0.0,1.0
2015-09-30,14.13,14.33,14.0,14.01,307100,14.13,14.33,14.0,14.01,307100,0.0,1.0
2015-10-01,14.34,14.37,14.01,14.2,246300,14.34,14.37,14.01,14.2,246300,0.0,1.0
2015-10-02,14.74,14.74,13.93,14.22,253700,14.74,14.74,13.93,14.22,253700,0.0,1.0
2015-10-05,15.39,15.44,14.7,14.7,287900,15.39,15.44,14.7,14.7,287900,0.0,1.0
2015-10-06,15.04,15.5,14.97,15.35,255900,15.04,15.5,14.97,15.35,255900,0.0,1.0
2015-10-07,15.41,15.43,15.0,15.11,407500,15.41,15.43,15.0,15.11,407500,0.0,1.0
2015-10-08,15.83,16.08,15.06,15.31,377200,15.83,16.08,15.06,15.31,377200,0.0,1.0
2015-10-09,15.57,15.82,15.33,15.82,159300,15.57,15.82,15.33,15.82,159300,0.0,1.0
2015-10-12,15.67,15.78,15.33,15.56,113500,15.67,15.78,15.33,15.56,113500,0.0,1.0
2015-10-13,14.99,16.16,14.66,15.49,369900,14.99,16.16,14.66,15.49,369900,0.0,1.0
2015-10-14,14.66,15.15,14.53,15.04,218000,14.66,15.15,14.53,15.04,218000,0.0,1.0
2015-10-15,15.27,15.29,14.62,14.75,173800,15.27,15.29,14.62,14.75,173800,0.0,1.0
2015-10-16,15.22,15.33,14.88,15.33,179400,15.22,15.33,14.88,15.33,179400,0.0,1.0
2015-10-19,15.42,15.46,14.92,15.17,190600,15.42,15.46,14.92,15.17,190600,0.0,1.0
2015-10-20,15.51,15.56,15.08,15.34,152000,15.51,15.56,15.08,15.34,152000,0.0,1.0
2015-10-21,14.91,15.53,14.81,15.51,153100,14.91,15.53,14.81,15.51,153100,0.0,1.0
2015-10-22,14.88,15.29,14.8,15.0,153300,14.88,15.29,14.8,15.0,153300,0.0,1.0
2015-10-23,15.15,15.27,14.51,15.02,196500,15.15,15.27,14.51,15.02,196500,0.0,1.0
2015-10-26,14.96,15.21,14.92,15.17,165300,14.96,15.21,14.92,15.17,165300,0.0,1.0
2015-10-27,14.68,14.95,14.32,14.94,248400,14.68,14.95,14.32,14.94,248400,0.0,1.0
2015-10-28,15.76,15.8,14.66,14.75,174000,15.76,15.8,14.66,14.75,174000,0.0,1.0
2015-10-29,15.96,16.045,15.57,15.7,210800,15.96,16.045,15.57,15.7,210800,0.0,1.0
2015-10-30,15.8,16.08,15.72,15.92,226100,15.8,16.08,15.72,15.92,226100,0.0,1.0
2015-11-02,15.67,16.0208,15.29,15.86,396600,15.67,16.0208,15.29,15.86,396600,0.0,1.0
2015-11-03,15.13,17.18,14.13,15.51,794700,15.13,17.18,14.13,15.51,794700,0.0,1.0
2015-11-04,16.29,16.41,15.01,15.18,354100,16.29,16.41,15.01,15.18,354100,0.0,1.0
2015-11-05,16.76,16.87,15.86,16.32,333200,16.76,16.87,15.86,16.32,333200,0.0,1.0
2015-11-06,16.19,16.95,16.09,16.69,222600,16.19,16.95,16.09,16.69,222600,0.0,1.0
2015-11-09,15.12,16.2,15.01,16.04,247100,15.12,16.2,15.01,16.04,247100,0.0,1.0
2015-11-10,15.41,15.45,14.98,15.1,129300,15.41,15.45,14.98,15.1,129300,0.0,1.0
2015-11-11,15.06,15.5,14.8301,15.5,156800,15.06,15.5,14.8301,15.5,156800,0.0,1.0
2015-11-12,15.01,15.36,14.88,14.93,200100,15.01,15.36,14.88,14.93,200100,0.0,1.0
2015-11-13,14.87,15.07,14.8,14.85,233700,14.87,15.07,14.8,14.85,233700,0.0,1.0
2015-11-16,15.89,15.9,14.77,14.93,229000,15.89,15.9,14.77,14.93,229000,0.0,1.0
2015-11-17,16.31,16.68,15.76,15.92,271100,16.31,16.68,15.76,15.92,271100,0.0,1.0
2015-11-18,16.54,16.61,16.07,16.37,221200,16.54,16.61,16.07,16.37,221200,0.0,1.0
2015-11-19,16.77,16.83,16.295,16.51,174400,16.77,16.83,16.295,16.51,174400,0.0,1.0
2015-11-20,17.67,17.81,16.63,16.89,266400,17.67,17.81,16.63,16.89,266400,0.0,1.0
2015-11-23,17.54,17.66,17.29,17.47,276200,17.54,17.66,17.29,17.47,276200,0.0,1.0
2015-11-24,18.59,18.65,17.34,17.34,267300,18.59,18.65,17.34,17.34,267300,0.0,1.0
2015-11-25,18.81,19.13,18.5,18.6,415600,18.81,19.13,18.5,18.6,415600,0.0,1.0
2015-11-27,19.1,19.28,18.74,18.86,103100,19.1,19.28,18.74,18.86,103100,0.0,1.0
2015-11-30,18.15,19.16,17.78,19.13,315100,18.15,19.16,17.78,19.13,315100,0.0,1.0
2015-12-01,18.21,18.4,17.9,18.36,168800,18.21,18.4,17.9,18.36,168800,0.0,1.0
2015-12-02,17.75,18.224,17.6,18.16,238700,17.75,18.224,17.6,18.16,238700,0.0,1.0
2015-12-03,17.76,19.92,17.72,18.52,451700,17.76,19.92,17.72,18.52,451700,0.0,1.0
2015-12-04,18.52,18.84,17.56,17.72,309400,18.52,18.84,17.56,17.72,309400,0.0,1.0
2015-12-07,18.42,18.59,17.92,18.5,204700,18.42,18.59,17.92,18.5,204700,0.0,1.0
2015-12-08,18.82,18.84,17.94,18.19,237000,18.82,18.84,17.94,18.19,237000,0.0,1.0
2015-12-09,18.45,19.28,18.23,18.69,246500,18.45,19.28,18.23,18.69,246500,0.0,1.0
2015-12-10,18.32,18.71,18.21,18.43,204300,18.32,18.71,18.21,18.43,204300,0.0,1.0
2015-12-11,17.6,18.14,17.38,17.97,273000,17.6,18.14,17.38,17.97,273000,0.0,1.0
2015-12-14,17.45,17.96,17.0,17.42,344200,17.45,17.96,17.0,17.42,344200,0.0,1.0
2015-12-15,17.33,17.93,17.27,17.59,243200,17.33,17.93,17.27,17.59,243200,0.0,1.0
2015-12-16,18.3,18.4,17.42,17.5,228000,18.3,18.4,17.42,17.5,228000,0.0,1.0
2015-12-17,17.87,18.4299,17.84,18.31,279300,17.87,18.4299,17.84,18.31,279300,0.0,1.0
2015-12-18,17.35,18.03,17.27,17.75,1072500,17.35,18.03,17.27,17.75,1072500,0.0,1.0
2015-12-21,17.4,17.58,17.1,17.39,161600,17.4,17.58,17.1,17.39,161600,0.0,1.0
2015-12-22,17.63,17.64,17.03,17.51,137600,17.63,17.64,17.03,17.51,137600,0.0,1.0
2015-12-23,18.43,18.53,17.61,17.74,199200,18.43,18.53,17.61,17.74,199200,0.0,1.0
2015-12-24,18.32,18.57,18.09,18.34,69800,18.32,18.57,18.09,18.34,69800,0.0,1.0
2015-12-28,18.12,18.4,17.72,18.07,280700,18.12,18.4,17.72,18.07,280700,0.0,1.0
2015-12-29,18.93,19.124,18.32,18.37,195200,18.93,19.124,18.32,18.37,195200,0.0,1.0
2015-12-30,18.66,18.94,18.48,18.86,159200,18.66,18.94,18.48,18.86,159200,0.0,1.0
2015-12-31,18.42,18.83,18.32,18.59,144500,18.42,18.83,18.32,18.59,144500,0.0,1.0
2016-01-04,18.28,18.69,17.82,18.07,231746,18.28,18.69,17.82,18.07,231746,0.0,1.0
2016-01-05,18.06,18.41,17.96,18.36,147456,18.06,18.41,17.96,18.36,147456,0.0,1.0
2016-01-06,17.53,18.0,17.37,17.73,140194,17.53,18.0,17.37,17.73,140194,0.0,1.0
2016-01-07,17.02,17.5,17.0,17.16,135808,17.02,17.5,17.0,17.16,135808,0.0,1.0
2016-01-08,16.73,17.4399,16.67,17.09,238291,16.73,17.4399,16.67,17.09,238291,0.0,1.0
2016-01-11,16.64,16.9,16.23,16.79,346718,16.64,16.9,16.23,16.79,346718,0.0,1.0
2016-01-12,17.15,17.29,16.58,16.85,306192,17.15,17.29,16.58,16.85,306192,0.0,1.0
2016-01-13,15.95,17.32,15.8,17.21,217834,15.95,17.32,15.8,17.21,217834,0.0,1.0
2016-01-14,16.16,16.5,15.67,15.98,218214,16.16,16.5,15.67,15.98,218214,0.0,1.0
2016-01-15,14.82,15.97,14.37,15.66,348528,14.82,15.97,14.37,15.66,348528,0.0,1.0
2016-01-19,14.0,15.03,13.965,14.95,372661,14.0,15.03,13.965,14.95,372661,0.0,1.0
2016-01-20,14.56,14.78,13.56,13.86,346354,14.56,14.78,13.56,13.86,346354,0.0,1.0
2016-01-21,16.41,16.47,14.4,14.58,499684,16.41,16.47,14.4,14.58,499684,0.0,1.0
2016-01-22,16.23,17.02,16.0,16.73,280732,16.23,17.02,16.0,16.73,280732,0.0,1.0
2016-01-25,15.24,16.35,15.18,16.17,127462,15.24,16.35,15.18,16.17,127462,0.0,1.0
2016-01-26,15.7,15.73,15.13,15.43,130649,15.7,15.73,15.13,15.43,130649,0.0,1.0
2016-01-27,15.68,15.89,15.41,15.58,189317,15.68,15.89,15.41,15.58,189317,0.0,1.0
2016-01-28,16.36,16.67,15.91,16.18,268055,16.36,16.67,15.91,16.18,268055,0.0,1.0
2016-01-29,16.91,16.91,16.15,16.41,288629,16.91,16.91,16.15,16.41,288629,0.0,1.0
2016-02-01,16.92,17.09,16.42,16.75,185701,16.92,17.09,16.42,16.75,185701,0.0,1.0
2016-02-02,16.21,16.72,16.12,16.69,189781,16.21,16.72,16.12,16.69,189781,0.0,1.0
2016-02-03,15.94,16.45,15.35,16.45,517707,15.94,16.45,15.35,16.45,517707,0.0,1.0
2016-02-04,17.07,18.0,16.16,16.65,650821,17.07,18.0,16.16,16.65,650821,0.0,1.0
2016-02-05,16.3,17.98,15.78,17.64,454208,16.3,17.98,15.78,17.64,454208,0.0,1.0
2016-02-08,15.02,16.08,14.48,15.91,408221,15.02,16.08,14.48,15.91,408221,0.0,1.0
2016-02-09,15.01,15.305,14.63,14.8,196135,15.01,15.305,14.63,14.8,196135,0.0,1.0
2016-02-10,14.95,15.55,14.92,15.11,215625,14.95,15.55,14.92,15.11,215625,0.0,1.0
2016-02-11,15.02,15.29,14.365,14.64,197578,15.02,15.29,14.365,14.64,197578,0.0,1.0
2016-02-12,15.73,15.91,14.99,15.23,207881,15.73,15.91,14.99,15.23,207881,0.0,1.0
2016-02-16,16.44,16.47,15.76,15.96,145400,16.44,16.47,15.76,15.96,145400,0.0,1.0
2016-02-17,17.25,17.54,16.54,16.64,257758,17.25,17.54,16.54,16.64,257758,0.0,1.0
2016-02-18,16.46,17.35,16.23,17.18,192918,16.46,17.35,16.23,17.18,192918,0.0,1.0
2016-02-19,16.38,16.71,16.07,16.41,216926,16.38,16.71,16.07,16.41,216926,0.0,1.0
2016-02-22,18.22,18.22,16.645,16.97,312854,18.22,18.22,16.645,16.97,312854,0.0,1.0
2016-02-23,17.4,18.61,17.37,18.3,188907,17.4,18.61,17.37,18.3,188907,0.0,1.0
2016-02-24,17.49,17.525,16.93,17.03,158358,17.49,17.525,16.93,17.03,158358,0.0,1.0
2016-02-25,17.24,17.675,16.92,17.45,147489,17.24,17.675,16.92,17.45,147489,0.0,1.0
2016-02-26,17.3,17.44,17.09,17.4,122488,17.3,17.44,17.09,17.4,122488,0.0,1.0
2016-02-29,17.74,17.81,17.21,17.35,281198,17.74,17.81,17.21,17.35,281198,0.0,1.0
2016-03-01,18.44,18.46,17.67,17.82,154596,18.44,18.46,17.67,17.82,154596,0.0,1.0
2016-03-02,18.57,18.62,18.23,18.55,124406,18.57,18.62,18.23,18.55,124406,0.0,1.0
2016-03-03,18.86,18.87,18.37,18.51,131065,18.86,18.87,18.37,18.51,131065,0.0,1.0
2016-03-04,18.8,19.08,18.64,18.84,159891,18.8,19.08,18.64,18.84,159891,0.0,1.0
2016-03-07,18.87,19.025,18.48,18.75,142920,18.87,19.025,18.48,18.75,142920,0.0,1.0
2016-03-08,18.48,18.8,17.69,18.76,263562,18.48,18.8,17.69,18.76,263562,0.0,1.0
2016-03-09,17.95,18.59,17.63,18.59,232113,17.95,18.59,17.63,18.59,232113,0.0,1.0
2016-03-10,17.82,18.2,17.01,18.04,194043,17.82,18.2,17.01,18.04,194043,0.0,1.0
2016-03-11,18.05,18.06,17.43,18.03,184834,18.05,18.06,17.43,18.03,184834,0.0,1.0
2016-03-14,17.73,17.95,17.37,17.95,198446,17.73,17.95,17.37,17.95,198446,0.0,1.0
2016-03-15,17.3,17.64,17.01,17.59,296387,17.3,17.64,17.01,17.59,296387,0.0,1.0
2016-03-16,17.57,17.57,17.1,17.23,229333,17.57,17.57,17.1,17.23,229333,0.0,1.0
2016-03-17,17.77,17.895,17.08,17.5,175071,17.77,17.895,17.08,17.5,175071,0.0,1.0
2016-03-18,18.95,19.14,17.78,17.92,719200,18.95,19.14,17.78,17.92,719200,0.0,1.0
2016-03-21,19.73,19.99,18.84,18.84,331456,19.73,19.99,18.84,18.84,331456,0.0,1.0
2016-03-22,19.04,19.58,18.8475,19.48,179899,19.04,19.58,18.8475,19.48,179899,0.0,1.0
2016-03-23,18.5,19.11,18.39,18.96,144402,18.5,19.11,18.39,18.96,144402,0.0,1.0
2016-03-24,18.57,18.77,18.24,18.5,129025,18.57,18.77,18.24,18.5,129025,0.0,1.0
2016-03-28,18.81,19.01,18.42,18.74,98474,18.81,19.01,18.42,18.74,98474,0.0,1.0
2016-03-29,19.67,20.05,18.54,18.73,410196,19.67,20.05,18.54,18.73,410196,0.0,1.0
2016-03-30,19.48,19.94,19.24,19.7,150602,19.48,19.94,19.24,19.7,150602,0.0,1.0
2016-03-31,19.47,19.65,19.04,19.52,257602,19.47,19.65,19.04,19.52,257602,0.0,1.0
2016-04-01,19.49,19.72,19.08,19.25,159870,19.49,19.72,19.08,19.25,159870,0.0,1.0
2016-04-04,18.45,19.47,18.27,19.46,248768,18.45,19.47,18.27,19.46,248768,0.0,1.0
2016-04-05,17.5,18.41,17.49,18.23,252300,17.5,18.41,17.49,18.23,252300,0.0,1.0
2016-04-06,17.55,17.8,17.32,17.54,282718,17.55,17.8,17.32,17.54,282718,0.0,1.0
2016-04-07,16.44,17.53,16.29,17.31,569731,16.44,17.53,16.29,17.31,569731,0.0,1.0
2016-04-08,16.75,16.9,16.44,16.61,258759,16.75,16.9,16.44,16.61,258759,0.0,1.0
2016-04-11,16.61,17.0,16.55,16.88,240238,16.61,17.0,16.55,16.88,240238,0.0,1.0
2016-04-12,16.8,16.98,16.46,16.64,136634,16.8,16.98,16.46,16.64,136634,0.0,1.0
2016-04-13,17.65,18.01,16.93,16.93,189975,17.65,18.01,16.93,16.93,189975,0.0,1.0
2016-04-14,17.68,17.87,17.44,17.64,125303,17.68,17.87,17.44,17.64,125303,0.0,1.0
2016-04-15,17.7,17.82,17.55,17.62,102309,17.7,17.82,17.55,17.62,102309,0.0,1.0
2016-04-18,18.14,18.1401,17.56,17.65,80215,18.14,18.1401,17.56,17.65,80215,0.0,1.0
2016-04-19,18.4,18.45,18.13,18.14,199657,18.4,18.45,18.13,18.14,199657,0.0,1.0
2016-04-20,18.53,18.91,18.34,18.34,315810,18.53,18.91,18.34,18.34,315810,0.0,1.0
2016-04-21,18.76,18.78,18.29,18.52,203058,18.76,18.78,18.29,18.52,203058,0.0,1.0
2016-04-22,19.52,19.58,18.44,18.63,400612,19.52,19.58,18.44,18.63,400612,0.0,1.0
2016-04-25,19.06,19.66,18.92,19.38,619110,19.06,19.66,18.92,19.38,619110,0.0,1.0
2016-04-26,19.91,20.5,18.69,20.43,541430,19.91,20.5,18.69,20.43,541430,0.0,1.0
2016-04-27,19.78,20.295,19.52,19.99,333683,19.78,20.295,19.52,19.99,333683,0.0,1.0
2016-04-28,19.41,19.64,19.35,19.56,429073,19.41,19.64,19.35,19.56,429073,0.0,1.0
2016-04-29,19.01,19.53,18.94,19.48,311957,19.01,19.53,18.94,19.48,311957,0.0,1.0
2016-05-02,19.18,19.32,18.95,19.25,311191,19.18,19.32,18.95,19.25,311191,0.0,1.0
2016-05-03,19.1,19.28,18.88,18.92,169693,19.1,19.28,18.88,18.92,169693,0.0,1.0
2016-05-04,18.71,19.29,18.68,18.95,238783,18.71,19.29,18.68,18.95,238783,0.0,1.0
2016-05-05,18.14,18.8,18.02,18.8,229157,18.14,18.8,18.02,18.8,229157,0.0,1.0
2016-05-06,18.23,18.51,17.951,18.15,161743,18.23,18.51,17.951,18.15,161743,0.0,1.0
2016-05-09,18.4,18.51,18.08,18.47,204595,18.4,18.51,18.08,18.47,204595,0.0,1.0
2016-05-10,18.71,18.73,18.3,18.53,139971,18.71,18.73,18.3,18.53,139971,0.0,1.0
2016-05-11,17.7,18.5,17.65,18.48,200489,17.7,18.5,17.65,18.48,200489,0.0,1.0
2016-05-12,18.12,18.2725,17.66,17.72,237676,18.12,18.2725,17.66,17.72,237676,0.0,1.0
2016-05-13,17.71,18.2,17.57,17.98,197494,17.71,18.2,17.57,17.98,197494,0.0,1.0
2016-05-16,18.05,18.15,17.62,17.72,199818,18.05,18.15,17.62,17.72,199818,0.0,1.0
2016-05-17,17.61,18.2,17.56,18.08,205983,17.61,18.2,17.56,18.08,205983,0.0,1.0
2016-05-18,16.83,17.53,16.57,17.5,546746,16.83,17.53,16.57,17.5,546746,0.0,1.0
2016-05-19,16.29,16.99,16.27,16.76,281315,16.29,16.99,16.27,16.76,281315,0.0,1.0
2016-05-20,16.86,16.88,16.34,16.34,157209,16.86,16.88,16.34,16.34,157209,0.0,1.0
2016-05-23,16.53,17.0,16.3,16.82,306736,16.53,17.0,16.3,16.82,306736,0.0,1.0
2016-05-24,16.79,16.93,16.41,16.63,229933,16.79,16.93,16.41,16.63,229933,0.0,1.0
2016-05-25,16.97,17.18,16.81,16.81,186141,16.97,17.18,16.81,16.81,186141,0.0,1.0
2016-05-26,16.73,17.07,16.67,17.01,132757,16.73,17.07,16.67,17.01,132757,0.0,1.0
2016-05-27,17.15,17.18,16.45,16.69,143691,17.15,17.18,16.45,16.69,143691,0.0,1.0
2016-05-31,16.98,17.39,16.82,17.27,339548,16.98,17.39,16.82,17.27,339548,0.0,1.0
2016-06-01,16.69,16.9299,16.5,16.86,289952,16.69,16.9299,16.5,16.86,289952,0.0,1.0
2016-06-02,16.56,16.88,16.38,16.66,257425,16.56,16.88,16.38,16.66,257425,0.0,1.0
2016-06-03,16.66,17.01,16.44,16.53,194260,16.66,17.01,16.44,16.53,194260,0.0,1.0
2016-06-06,16.38,16.74,16.18,16.63,199056,16.38,16.74,16.18,16.63,199056,0.0,1.0
2016-06-07,16.51,16.5799,16.18,16.47,178770,16.51,16.5799,16.18,16.47,178770,0.0,1.0
2016-06-08,16.76,16.81,16.2,16.53,161171,16.76,16.81,16.2,16.53,161171,0.0,1.0
2016-06-09,16.69,16.83,16.4,16.6,224807,16.69,16.83,16.4,16.6,224807,0.0,1.0
2016-06-10,16.53,16.72,16.3501,16.45,195682,16.53,16.72,16.3501,16.45,195682,0.0,1.0
2016-06-13,16.33,16.6,16.24,16.49,185806,16.33,16.6,16.24,16.49,185806,0.0,1.0
2016-06-14,16.16,16.41,15.94,16.25,243418,16.16,16.41,15.94,16.25,243418,0.0,1.0
2016-06-15,16.23,16.59,16.11,16.15,213844,16.23,16.59,16.11,16.15,213844,0.0,1.0
2016-06-16,15.9,16.02,15.57,16.02,300062,15.9,16.02,15.57,16.02,300062,0.0,1.0
2016-06-17,15.75,15.97,15.67,15.85,311297,15.75,15.97,15.67,15.85,311297,0.0,1.0
2016-06-20,16.21,16.95,15.835,16.05,484376,16.21,16.95,15.835,16.05,484376,0.0,1.0
2016-06-21,16.55,16.6,15.99,16.08,489677,16.55,16.6,15.99,16.08,489677,0.0,1.0
2016-06-22,16.65,16.86,16.32,16.61,250107,16.65,16.86,16.32,16.61,250107,0.0,1.0
2016-06-23,17.39,18.06,16.75,16.9,748380,17.39,18.06,16.75,16.9,748380,0.0,1.0
2016-06-24,16.51,16.59,15.86,16.33,734613,16.51,16.59,15.86,16.33,734613,0.0,1.0
2016-06-27,16.2,16.205,15.49,16.15,384881,16.2,16.205,15.49,16.15,384881,0.0,1.0
2016-06-28,16.3,16.54,16.09,16.46,345582,16.3,16.54,16.09,16.46,345582,0.0,1.0
2016-06-29,16.51,16.64,16.3,16.3,303155,16.51,16.64,16.3,16.3,303155,0.0,1.0
2016-06-30,16.97,17.01,16.32,16.58,286705,16.97,17.01,16.32,16.58,286705,0.0,1.0
2016-07-01,17.59,17.71,16.99,16.99,354894,17.59,17.71,16.99,16.99,354894,0.0,1.0
2016-07-05,17.14,17.6,16.88,17.33,173088,17.14,17.6,16.88,17.33,173088,0.0,1.0
2016-07-06,17.63,17.88,17.08,17.08,190378,17.63,17.88,17.08,17.08,190378,0.0,1.0
2016-07-07,17.95,18.22,17.69,17.69,262653,17.95,18.22,17.69,17.69,262653,0.0,1.0
2016-07-08,18.78,18.95,18.27,18.27,260708,18.78,18.95,18.27,18.27,260708,0.0,1.0
2016-07-11,19.0,19.08,18.78,18.88,152230,19.0,19.08,18.78,18.88,152230,0.0,1.0
2016-07-12,19.22,19.41,19.06,19.19,157624,19.22,19.41,19.06,19.19,157624,0.0,1.0
2016-07-13,19.07,19.39,18.79,19.36,230234,19.07,19.39,18.79,19.36,230234,0.0,1.0
2016-07-14,18.91,19.38,18.88,19.19,148847,18.91,19.38,18.88,19.19,148847,0.0,1.0
2016-07-15,18.93,19.075,18.76,19.05,123220,18.93,19.075,18.76,19.05,123220,0.0,1.0
2016-07-18,18.94,19.22,18.811,18.99,143757,18.94,19.22,18.811,18.99,143757,0.0,1.0
2016-07-19,18.76,18.99,18.57,18.98,98617,18.76,18.99,18.57,18.98,98617,0.0,1.0
2016-07-20,19.31,19.33,18.69,18.86,211401,19.31,19.33,18.69,18.86,211401,0.0,1.0
2016-07-21,19.03,19.56,18.8538,19.38,141569,19.03,19.56,18.8538,19.38,141569,0.0,1.0
2016-07-22,19.39,19.58,19.03,19.1,161699,19.39,19.58,19.03,19.1,161699,0.0,1.0
2016-07-25,19.79,19.89,19.35,19.39,517098,19.79,19.89,19.35,19.39,517098,0.0,1.0
2016-07-26,20.0,22.03,19.37,21.64,1506409,20.0,22.03,19.37,21.64,1506409,0.0,1.0
2016-07-27,20.24,20.9,19.93,20.1,582636,20.24,20.9,19.93,20.1,582636,0.0,1.0
2016-07-28,19.94,20.48,19.49,20.3,549150,19.94,20.48,19.49,20.3,549150,0.0,1.0
2016-07-29,20.2,20.42,19.95,19.95,593535,20.2,20.42,19.95,19.95,593535,0.0,1.0
2016-08-01,19.95,20.4623,19.85,20.17,354677,19.95,20.4623,19.85,20.17,354677,0.0,1.0
2016-08-02,19.63,20.0,19.56,19.9,311078,19.63,20.0,19.56,19.9,311078,0.0,1.0
2016-08-03,20.17,20.26,19.291,19.49,496245,20.17,20.26,19.291,19.49,496245,0.0,1.0
2016-08-04,20.04,20.48,19.91,20.25,412713,20.04,20.48,19.91,20.25,412713,0.0,1.0
2016-08-05,20.24,20.4988,20.17,20.24,431091,20.24,20.4988,20.17,20.24,431091,0.0,1.0
2016-08-08,20.39,20.54,20.21,20.29,460920,20.39,20.54,20.21,20.29,460920,0.0,1.0
2016-08-09,20.43,20.8,20.27,20.29,342083,20.43,20.8,20.27,20.29,342083,0.0,1.0
2016-08-10,20.17,20.55,20.11,20.43,152606,20.17,20.55,20.11,20.43,152606,0.0,1.0
2016-08-11,20.38,20.61,20.25,20.27,212273,20.38,20.61,20.25,20.27,212273,0.0,1.0
2016-08-12,20.42,20.53,20.27,20.31,112873,20.42,20.53,20.27,20.31,112873,0.0,1.0
2016-08-15,20.46,20.71,20.39,20.42,140251,20.46,20.71,20.39,20.42,140251,0.0,1.0
2016-08-16,19.71,20.6299,19.71,20.46,403302,19.71,20.6299,19.71,20.46,403302,0.0,1.0
2016-08-17,19.59,19.82,19.46,19.77,345814,19.59,19.82,19.46,19.77,345814,0.0,1.0
2016-08-18,19.75,19.94,19.5,19.62,246042,19.75,19.94,19.5,19.62,246042,0.0,1.0
2016-08-19,19.86,19.88,19.07,19.57,279827,19.86,19.88,19.07,19.57,279827,0.0,1.0
2016-08-22,19.59,19.9599,19.565,19.85,110022,19.59,19.9599,19.565,19.85,110022,0.0,1.0
2016-08-23,19.66,20.03,19.66,19.75,160958,19.66,20.03,19.66,19.75,160958,0.0,1.0
2016-08-24,19.48,19.79,19.2911,19.59,146983,19.48,19.79,19.2911,19.59,146983,0.0,1.0
2016-08-25,19.75,19.91,19.35,19.35,214096,19.75,19.91,19.35,19.35,214096,0.0,1.0
2016-08-26,19.64,20.04,19.58,19.81,120537,19.64,20.04,19.58,19.81,120537,0.0,1.0
2016-08-29,19.72,19.88,19.51,19.63,74911,19.72,19.88,19.51,19.63,74911,0.0,1.0
2016-08-30,19.87,20.07,19.72,19.77,195496,19.87,20.07,19.72,19.77,195496,0.0,1.0
2016-08-31,19.83,19.9442,19.53,19.92,154056,19.83,19.9442,19.53,19.92,154056,0.0,1.0
2016-09-01,19.85,20.03,19.56,19.82,121608,19.85,20.03,19.56,19.82,121608,0.0,1.0
2016-09-02,19.98,20.02,19.77,19.92,136484,19.98,20.02,19.77,19.92,136484,0.0,1.0
2016-09-06,19.61,20.05,19.58,20.05,156091,19.61,20.05,19.58,20.05,156091,0.0,1.0
2016-09-07,19.89,19.91,19.49,19.55,141535,19.89,19.91,19.49,19.55,141535,0.0,1.0
2016-09-08,19.69,20.03,19.4,19.76,138727,19.69,20.03,19.4,19.76,138727,0.0,1.0
2016-09-09,18.71,19.52,18.68,19.52,249971,18.71,19.52,18.68,19.52,249971,0.0,1.0
2016-09-12,18.61,18.68,18.33,18.56,281427,18.61,18.68,18.33,18.56,281427,0.0,1.0
2016-09-13,18.35,18.595,18.3,18.43,223335,18.35,18.595,18.3,18.43,223335,0.0,1.0
2016-09-14,18.79,18.98,18.23,18.44,163501,18.79,18.98,18.23,18.44,163501,0.0,1.0
2016-09-15,19.4,19.5,18.74,18.81,197802,19.4,19.5,18.74,18.81,197802,0.0,1.0
2016-09-16,19.41,19.55,19.29,19.3,242676,19.41,19.55,19.29,19.3,242676,0.0,1.0
2016-09-19,19.58,19.8631,19.46,19.5,148255,19.58,19.8631,19.46,19.5,148255,0.0,1.0
2016-09-20,19.65,20.042,19.59,19.63,197933,19.65,20.042,19.59,19.63,197933,0.0,1.0
2016-09-21,20.4,20.5,19.69,19.69,342452,20.4,20.5,19.69,19.69,342452,0.0,1.0
2016-09-22,20.95,20.96,20.3,20.48,227385,20.95,20.96,20.3,20.48,227385,0.0,1.0
2016-09-23,21.07,21.23,20.78,20.84,320816,21.07,21.23,20.78,20.84,320816,0.0,1.0
2016-09-26,21.05,21.14,20.63,20.82,119701,21.05,21.14,20.63,20.82,119701,0.0,1.0
2016-09-27,21.01,21.195,20.84,21.04,207115,21.01,21.195,20.84,21.04,207115,0.0,1.0
2016-09-28,21.23,21.3599,20.85,20.98,157230,21.23,21.3599,20.85,20.98,157230,0.0,1.0
2016-09-29,20.7,21.13,20.67,21.13,123554,20.7,21.13,20.67,21.13,123554,0.0,1.0
2016-09-30,20.95,21.13,20.69,20.78,171649,20.95,21.13,20.69,20.78,171649,0.0,1.0
2016-10-03,20.92,20.96,20.71,20.82,185090,20.92,20.96,20.71,20.82,185090,0.0,1.0
2016-10-04,21.1,21.54,20.92,20.92,350946,21.1,21.54,20.92,20.92,350946,0.0,1.0
2016-10-05,21.2,21.51,21.13,21.15,106876,21.2,21.51,21.13,21.15,106876,0.0,1.0
2016-10-06,20.97,21.14,20.87,21.14,202292,20.97,21.14,20.87,21.14,202292,0.0,1.0
2016-10-07,20.89,21.07,20.78,20.98,90774,20.89,21.07,20.78,20.98,90774,0.0,1.0
2016-10-10,21.36,21.58,21.15,21.2,155551,21.36,21.58,21.15,21.2,155551,0.0,1.0
2016-10-11,20.64,21.42,20.62,21.38,109466,20.64,21.42,20.62,21.38,109466,0.0,1.0
2016-10-12,20.97,21.08,20.63,20.68,96375,20.97,21.08,20.63,20.68,96375,0.0,1.0
2016-10-13,20.71,20.93,20.47,20.88,159017,20.71,20.93,20.47,20.88,159017,0.0,1.0
2016-10-14,20.86,21.07,20.775,20.91,116937,20.86,21.07,20.775,20.91,116937,0.0,1.0
2016-10-17,20.7,21.0,20.6,20.95,114213,20.7,21.0,20.6,20.95,114213,0.0,1.0
2016-10-18,20.85,21.1,20.65,21.1,65000,20.85,21.1,20.65,21.1,65000,0.0,1.0
2016-10-19,21.3,21.55,20.7,20.9,134023,21.3,21.55,20.7,20.9,134023,0.0,1.0
2016-10-20,21.0,21.35,20.9,21.35,109004,21.0,21.35,20.9,21.35,109004,0.0,1.0
2016-10-21,20.85,20.95,20.451,20.75,121643,20.85,20.95,20.451,20.75,121643,0.0,1.0
2016-10-24,21.45,21.55,21.0,21.05,219477,21.45,21.55,21.0,21.05,219477,0.0,1.0
2016-10-25,20.45,21.5,20.3,21.35,161529,20.45,21.5,20.3,21.35,161529,0.0,1.0
2016-10-26,19.9,20.5,19.8,20.35,154018,19.9,20.5,19.8,20.35,154018,0.0,1.0
2016-10-27,19.05,20.0,18.85,20.0,168395,19.05,20.0,18.85,20.0,168395,0.0,1.0
2016-10-28,19.3,19.7,18.95,18.95,118106,19.3,19.7,18.95,18.95,118106,0.0,1.0
2016-10-31,19.95,20.05,18.85,19.1,251594,19.95,20.05,18.85,19.1,251594,0.0,1.0
2016-11-01,16.45,17.7,15.8,16.7,1743006,16.45,17.7,15.8,16.7,1743006,0.0,1.0
2016-11-02,16.1,16.6,15.85,16.3,718911,16.1,16.6,15.85,16.3,718911,0.0,1.0
2016-11-03,15.9,16.1,15.6,16.1,341340,15.9,16.1,15.6,16.1,341340,0.0,1.0
2016-11-04,15.6,16.05,15.475,15.9,437124,15.6,16.05,15.475,15.9,437124,0.0,1.0
2016-11-07,15.6,16.15,15.6,16.0,532446,15.6,16.15,15.6,16.0,532446,0.0,1.0
2016-11-08,15.65,16.1,15.35,15.7,468354,15.65,16.1,15.35,15.7,468354,0.0,1.0
2016-11-09,15.8,15.95,15.1,15.15,475514,15.8,15.95,15.1,15.15,475514,0.0,1.0
2016-11-10,17.0,17.05,15.8,15.95,827074,17.0,17.05,15.8,15.95,827074,0.0,1.0
2016-11-11,17.1,17.2,16.75,17.05,407241,17.1,17.2,16.75,17.05,407241,0.0,1.0
2016-11-14,17.1,17.95,17.0,17.3,532717,17.1,17.95,17.0,17.3,532717,0.0,1.0
2016-11-15,17.25,17.35,16.7,17.0,313384,17.25,17.35,16.7,17.0,313384,0.0,1.0
2016-11-16,17.15,17.4,16.875,17.15,285899,17.15,17.4,16.875,17.15,285899,0.0,1.0
2016-11-17,17.6,17.6,17.05,17.25,354248,17.6,17.6,17.05,17.25,354248,0.0,1.0
2016-11-18,18.1,18.25,17.35,17.6,260374,18.1,18.25,17.35,17.6,260374,0.0,1.0
2016-11-21,18.3,18.3,17.5,18.15,458368,18.3,18.3,17.5,18.15,458368,0.0,1.0
2016-11-22,18.85,19.1,18.482,18.55,222524,18.85,19.1,18.482,18.55,222524,0.0,1.0
2016-11-23,18.6,18.95,18.4,18.85,228983,18.6,18.95,18.4,18.85,228983,0.0,1.0
2016-11-25,18.6,18.8,18.25,18.7,59832,18.6,18.8,18.25,18.7,59832,0.0,1.0
2016-11-28,18.25,18.6,18.05,18.6,128122,18.25,18.6,18.05,18.6,128122,0.0,1.0
2016-11-29,18.65,18.9,18.35,18.4,192174,18.65,18.9,18.35,18.4,192174,0.0,1.0
2016-11-30,18.8,18.85,18.5,18.7,222994,18.8,18.85,18.5,18.7,222994,0.0,1.0
2016-12-01,19.2,19.6,18.8,18.8,344882,19.2,19.6,18.8,18.8,344882,0.0,1.0
2016-12-02,18.9,19.25,18.65,19.15,145525,18.9,19.25,18.65,19.15,145525,0.0,1.0
2016-12-05,20.15,20.4463,19.15,19.15,350846,20.15,20.4463,19.15,19.15,350846,0.0,1.0
2016-12-06,20.55,20.8,20.0,20.15,234242,20.55,20.8,20.0,20.15,234242,0.0,1.0
2016-12-07,21.45,21.5,20.5,20.65,200029,21.45,21.5,20.5,20.65,200029,0.0,1.0
2016-12-08,21.0,21.6,20.8,21.6,236934,21.0,21.6,20.8,21.6,236934,0.0,1.0
2016-12-09,21.6,22.05,20.95,21.2,215358,21.6,22.05,20.95,21.2,215358,0.0,1.0
2016-12-12,21.0,21.55,20.7,21.55,192726,21.0,21.55,20.7,21.55,192726,0.0,1.0
2016-12-13,20.75,21.3,20.65,21.0,248580,20.75,21.3,20.65,21.0,248580,0.0,1.0
2016-12-14,19.85,20.85,19.8,20.7,318666,19.85,20.85,19.8,20.7,318666,0.0,1.0
2016-12-15,20.0,20.05,19.7,20.0,443347,20.0,20.05,19.7,20.0,443347,0.0,1.0
2016-12-16,20.0,20.0,19.5,19.9,1017239,20.0,20.0,19.5,19.9,1017239,0.0,1.0
2016-12-19,19.8,20.3,19.55,20.0,423730,19.8,20.3,19.55,20.0,423730,0.0,1.0
2016-12-20,19.95,20.1,19.9,19.95,519410,19.95,20.1,19.9,19.95,519410,0.0,1.0
2016-12-21,20.0,20.0,19.8,19.95,211450,20.0,20.0,19.8,19.95,211450,0.0,1.0
2016-12-22,19.4,20.0,19.2,20.0,170378,19.4,20.0,19.2,20.0,170378,0.0,1.0
2016-12-23,19.3,19.75,19.0,19.5,134344,19.3,19.75,19.0,19.5,134344,0.0,1.0
2016-12-27,19.5,19.9,19.35,19.35,98455,19.5,19.9,19.35,19.35,98455,0.0,1.0
2016-12-28,19.45,19.628,19.05,19.55,86468,19.45,19.628,19.05,19.55,86468,0.0,1.0
2016-12-29,19.35,19.8,19.15,19.5,102211,19.35,19.8,19.15,19.5,102211,0.0,1.0
2016-12-30,19.35,19.55,19.05,19.4,199130,19.35,19.55,19.05,19.4,199130,0.0,1.0
2017-01-03,19.4,19.85,19.15,19.7,286668,19.4,19.85,19.15,19.7,286668,0.0,1.0
2017-01-04,19.75,19.85,19.4,19.4,269837,19.75,19.85,19.4,19.4,269837,0.0,1.0
2017-01-05,19.25,19.55,18.9,19.55,161569,19.25,19.55,18.9,19.55,161569,0.0,1.0
2017-01-06,18.7,19.3,18.7,19.3,172438,18.7,19.3,18.7,19.3,172438,0.0,1.0
2017-01-09,18.15,18.8,18.0,18.65,900001,18.15,18.8,18.0,18.65,900001,0.0,1.0
2017-01-10,18.7,18.85,18.0,18.2,186184,18.7,18.85,18.0,18.2,186184,0.0,1.0
2017-01-11,18.8,18.825,18.3,18.65,190992,18.8,18.825,18.3,18.65,190992,0.0,1.0
2017-01-12,18.6,18.85,18.0,18.8,296122,18.6,18.85,18.0,18.8,296122,0.0,1.0
2017-01-13,18.7,18.9,18.55,18.7,158985,18.7,18.9,18.55,18.7,158985,0.0,1.0
2017-01-17,18.75,19.35,18.6,18.7,231510,18.75,19.35,18.6,18.7,231510,0.0,1.0
2017-01-18,18.8,19.0,18.5,18.75,142672,18.8,19.0,18.5,18.75,142672,0.0,1.0
2017-01-19,18.2,18.85,18.05,18.75,197106,18.2,18.85,18.05,18.75,197106,0.0,1.0
2017-01-20,18.0,18.25,17.8,18.25,318237,18.0,18.25,17.8,18.25,318237,0.0,1.0
2017-01-23,18.2,18.3,17.7,17.95,581923,18.2,18.3,17.7,17.95,581923,0.0,1.0
2017-01-24,20.7,21.45,20.3,20.45,1251284,20.7,21.45,20.3,20.45,1251284,0.0,1.0
2017-01-25,20.4,21.65,20.3,21.45,605305,20.4,21.65,20.3,21.45,605305,0.0,1.0
2017-01-26,20.1,20.599,20.05,20.45,466865,20.1,20.599,20.05,20.45,466865,0.0,1.0
2017-01-27,20.0,20.25,19.9,20.2,292099,20.0,20.25,19.9,20.2,292099,0.0,1.0
2017-01-30,20.3,20.5,19.65,19.95,279774,20.3,20.5,19.65,19.95,279774,0.0,1.0
2017-01-31,21.45,21.65,19.95,20.2,426763,21.45,21.65,19.95,20.2,426763,0.0,1.0
2017-02-01,21.15,21.5,20.9,21.5,266911,21.15,21.5,20.9,21.5,266911,0.0,1.0
2017-02-02,20.7,21.25,20.5,21.15,227386,20.7,21.25,20.5,21.15,227386,0.0,1.0
2017-02-03,20.7,21.2,20.55,20.8,167781,20.7,21.2,20.55,20.8,167781,0.0,1.0
2017-02-06,20.55,20.73,20.3,20.7,164880,20.55,20.73,20.3,20.7,164880,0.0,1.0
2017-02-07,20.65,20.8,20.45,20.65,196562,20.65,20.8,20.45,20.65,196562,0.0,1.0
2017-02-08,20.6,20.9,20.0,20.7,195105,20.6,20.9,20.0,20.7,195105,0.0,1.0
2017-02-09,21.0,21.25,20.6,20.6,204897,21.0,21.25,20.6,20.6,204897,0.0,1.0
2017-02-10,21.55,21.6,21.1,21.5,252683,21.55,21.6,21.1,21.5,252683,0.0,1.0
2017-02-13,21.5,21.85,21.25,21.65,200472,21.5,21.85,21.25,21.65,200472,0.0,1.0
2017-02-14,21.65,21.95,21.35,21.4,243698,21.65,21.95,21.35,21.4,243698,0.0,1.0
2017-02-15,21.45,21.8,21.05,21.65,154443,21.45,21.8,21.05,21.65,154443,0.0,1.0
2017-02-16,21.5,21.75,21.35,21.45,211922,21.5,21.75,21.35,21.45,211922,0.0,1.0
2017-02-17,22.7,22.85,21.45,21.45,478576,22.7,22.85,21.45,21.45,478576,0.0,1.0
2017-02-21,23.2,23.35,21.85,22.95,649758,23.2,23.35,21.85,22.95,649758,0.0,1.0
2017-02-22,23.35,23.5,22.95,23.2,294190,23.35,23.5,22.95,23.2,294190,0.0,1.0
2017-02-23,22.8,23.45,22.65,23.45,261429,22.8,23.45,22.65,23.45,261429,0.0,1.0
2017-02-24,22.7,23.15,22.35,22.65,155318,22.7,23.15,22.35,22.65,155318,0.0,1.0
2017-02-27,22.8,22.9,22.25,22.65,127161,22.8,22.9,22.25,22.65,127161,0.0,1.0
2017-02-28,22.5,22.85,22.05,22.7,405049,22.5,22.85,22.05,22.7,405049,0.0,1.0
2017-03-01,22.85,23.0,22.5,22.9,200272,22.85,23.0,22.5,22.9,200272,0.0,1.0
2017-03-02,22.6,22.9,22.45,22.85,121170,22.6,22.9,22.45,22.85,121170,0.0,1.0
2017-03-03,22.55,23.0,22.2,22.65,137210,22.55,23.0,22.2,22.65,137210,0.0,1.0
2017-03-06,22.25,22.4,21.81,22.4,169016,22.25,22.4,21.81,22.4,169016,0.0,1.0
2017-03-07,22.15,22.35,21.8,22.2,157716,22.15,22.35,21.8,22.2,157716,0.0,1.0
2017-03-08,22.3,22.4,22.05,22.2,129659,22.3,22.4,22.05,22.2,129659,0.0,1.0
2017-03-09,22.1,22.4,21.95,22.35,164708,22.1,22.4,21.95,22.35,164708,0.0,1.0
2017-03-10,22.35,22.75,22.15,22.3,172291,22.35,22.75,22.15,22.3,172291,0.0,1.0
2017-03-13,22.15,22.4,22.0,22.35,135492,22.15,22.4,22.0,22.35,135492,0.0,1.0
2017-03-14,22.15,22.3,21.9,22.2,187447,22.15,22.3,21.9,22.2,187447,0.0,1.0
2017-03-15,22.7,22.85,22.25,22.45,159751,22.7,22.85,22.25,22.45,159751,0.0,1.0
2017-03-16,22.8,22.95,22.55,22.75,122408,22.8,22.95,22.55,22.75,122408,0.0,1.0
2017-03-17,22.45,22.95,22.3,22.85,246431,22.45,22.95,22.3,22.85,246431,0.0,1.0
2017-03-20,21.9,22.5,21.6,22.45,202708,21.9,22.5,21.6,22.45,202708,0.0,1.0
2017-03-21,21.45,22.1,20.85,22.05,277142,21.45,22.1,20.85,22.05,277142,0.0,1.0
2017-03-22,21.35,21.6,20.93,21.35,200023,21.35,21.6,20.93,21.35,200023,0.0,1.0
2017-03-23,21.45,21.75,21.1,21.3,177001,21.45,21.75,21.1,21.3,177001,0.0,1.0
2017-03-24,21.3,21.7,20.95,21.45,190848,21.3,21.7,20.95,21.45,190848,0.0,1.0
2017-03-27,21.35,21.5,20.94,21.0,171115,21.35,21.5,20.94,21.0,171115,0.0,1.0
2017-03-28,21.8,22.0,21.15,21.3,166264,21.8,22.0,21.15,21.3,166264,0.0,1.0
2017-03-29,22.0,22.2,21.65,21.75,85331,22.0,22.2,21.65,21.75,85331,0.0,1.0
2017-03-30,21.6,22.05,21.3,22.0,174856,21.6,22.05,21.3,22.0,174856,0.0,1.0
2017-03-31,21.65,21.75,21.4,21.6,245595,21.65,21.75,21.4,21.6,245595,0.0,1.0
2017-04-03,21.15,21.65,21.05,21.65,191622,21.15,21.65,21.05,21.65,191622,0.0,1.0
2017-04-04,21.0,21.4,20.8,21.15,164679,21.0,21.4,20.8,21.15,164679,0.0,1.0
2017-04-05,21.15,21.6,20.9,21.1,264211,21.15,21.6,20.9,21.1,264211,0.0,1.0
2017-04-06,21.75,21.8,20.9,21.25,254994,21.75,21.8,20.9,21.25,254994,0.0,1.0
2017-04-07,21.1,21.725,21.0,21.7,134329,21.1,21.725,21.0,21.7,134329,0.0,1.0
2017-04-10,21.45,21.55,20.95,21.15,148056,21.45,21.55,20.95,21.15,148056,0.0,1.0
2017-04-11,21.3,21.45,20.9,21.45,336274,21.3,21.45,20.9,21.45,336274,0.0,1.0
2017-04-12,20.85,21.35,20.6,21.35,200086,20.85,21.35,20.6,21.35,200086,0.0,1.0
2017-04-13,20.7,20.9,20.55,20.8,107275,20.7,20.9,20.55,20.8,107275,0.0,1.0
2017-04-17,21.15,21.2,20.65,20.8,140491,21.15,21.2,20.65,20.8,140491,0.0,1.0
2017-04-18,21.25,21.4,20.85,21.05,141438,21.25,21.4,20.85,21.05,141438,0.0,1.0
2017-04-19,21.5,21.75,21.3,21.3,157639,21.5,21.75,21.3,21.3,157639,0.0,1.0
2017-04-20,22.35,22.7,21.6,21.65,315807,22.35,22.7,21.6,21.65,315807,0.0,1.0
2017-04-21,22.2,22.6,21.65,22.3,302416,22.2,22.6,21.65,22.3,302416,0.0,1.0
2017-04-24,22.6,22.75,22.15,22.55,180927,22.6,22.75,22.15,22.55,180927,0.0,1.0
2017-04-25,23.1,23.65,22.8,22.8,538846,23.1,23.65,22.8,22.8,538846,0.0,1.0
2017-04-26,21.95,23.4,21.85,23.1,551857,21.95,23.4,21.85,23.1,551857,0.0,1.0
2017-04-27,20.75,22.6,19.75,22.6,1066573,20.75,22.6,19.75,22.6,1066573,0.0,1.0
2017-04-28,20.35,20.5,20.025,20.45,442966,20.35,20.5,20.025,20.45,442966,0.0,1.0
2017-05-01,20.45,20.6,19.8,20.25,366064,20.45,20.6,19.8,20.25,366064,0.0,1.0
2017-05-02,20.35,20.8,20.2,20.45,270793,20.35,20.8,20.2,20.45,270793,0.0,1.0
2017-05-03,20.0,20.445,19.95,20.35,171373,20.0,20.445,19.95,20.35,171373,0.0,1.0
2017-05-04,19.65,20.2,19.6,19.95,271664,19.65,20.2,19.6,19.95,271664,0.0,1.0
2017-05-05,19.35,19.7,18.875,19.7,787573,19.35,19.7,18.875,19.7,787573,0.0,1.0
2017-05-08,19.05,19.5,18.15,19.35,592110,19.05,19.5,18.15,19.35,592110,0.0,1.0
2017-05-09,19.35,19.4,18.7,19.05,308067,19.35,19.4,18.7,19.05,308067,0.0,1.0
2017-05-10,18.95,19.35,18.85,19.3,221542,18.95,19.35,18.85,19.3,221542,0.0,1.0
2017-05-11,19.0,19.2,18.6,18.85,136817,19.0,19.2,18.6,18.85,136817,0.0,1.0
2017-05-12,18.65,18.9,18.45,18.9,274440,18.65,18.9,18.45,18.9,274440,0.0,1.0
2017-05-15,18.45,18.75,18.25,18.65,301351,18.45,18.75,18.25,18.65,301351,0.0,1.0
2017-05-16,18.75,18.75,18.15,18.4,227002,18.75,18.75,18.15,18.4,227002,0.0,1.0
2017-05-17,18.3,18.6,18.25,18.35,310876,18.3,18.6,18.25,18.35,310876,0.0,1.0
2017-05-18,18.1,18.5,18.0,18.25,305586,18.1,18.5,18.0,18.25,305586,0.0,1.0
2017-05-19,18.25,18.6,18.0,18.0,241633,18.25,18.6,18.0,18.0,241633,0.0,1.0
2017-05-22,18.25,18.5,18.15,18.3,235357,18.25,18.5,18.15,18.3,235357,0.0,1.0
2017-05-23,18.05,18.3,17.95,18.3,231771,18.05,18.3,17.95,18.3,231771,0.0,1.0
2017-05-24,17.95,18.2,17.9,18.0,252679,17.95,18.2,17.9,18.0,252679,0.0,1.0
2017-05-25,17.95,18.05,17.75,17.95,166395,17.95,18.05,17.75,17.95,166395,0.0,1.0
2017-05-26,18.05,18.2,17.775,17.8,166538,18.05,18.2,17.775,17.8,166538,0.0,1.0
2017-05-30,17.95,18.1,17.7,18.0,188087,17.95,18.1,17.7,18.0,188087,0.0,1.0
2017-05-31,18.05,18.15,17.65,18.0,223539,18.05,18.15,17.65,18.0,223539,0.0,1.0
2017-06-01,18.6,18.7,18.05,18.1,172745,18.6,18.7,18.05,18.1,172745,0.0,1.0
2017-06-02,18.6,19.05,18.525,18.65,171733,18.6,19.05,18.525,18.65,171733,0.0,1.0
2017-06-05,18.3,18.65,18.2,18.6,119277,18.3,18.65,18.2,18.6,119277,0.0,1.0
2017-06-06,18.15,18.2,17.6,18.15,136244,18.15,18.2,17.6,18.15,136244,0.0,1.0
2017-06-07,18.75,18.925,18.2,18.2,288798,18.75,18.925,18.2,18.2,288798,0.0,1.0
2017-06-08,18.75,19.05,18.65,18.8,185887,18.75,19.05,18.65,18.8,185887,0.0,1.0
2017-06-09,19.15,19.25,18.75,18.85,166893,19.15,19.25,18.75,18.85,166893,0.0,1.0
2017-06-12,18.8,19.6,18.75,19.2,179053,18.8,19.6,18.75,19.2,179053,0.0,1.0
2017-06-13,19.1,19.15,18.7,18.9,113834,19.1,19.15,18.7,18.9,113834,0.0,1.0
2017-06-14,18.9,19.1,18.55,19.1,145561,18.9,19.1,18.55,19.1,145561,0.0,1.0
2017-06-15,18.8,19.15,18.7,18.7,106431,18.8,19.15,18.7,18.7,106431,0.0,1.0
2017-06-16,18.15,18.7,18.13,18.6,313732,18.15,18.7,18.13,18.6,313732,0.0,1.0
2017-06-19,18.5,18.65,18.05,18.25,246565,18.5,18.65,18.05,18.25,246565,0.0,1.0
2017-06-20,18.0,18.5,17.85,18.4,141483,18.0,18.5,17.85,18.4,141483,0.0,1.0
2017-06-21,18.25,18.55,17.95,18.0,263855,18.25,18.55,17.95,18.0,263855,0.0,1.0
2017-06-22,18.25,18.6,18.05,18.3,231758,18.25,18.6,18.05,18.3,231758,0.0,1.0
2017-06-23,18.65,18.65,18.15,18.3,158471,18.65,18.65,18.15,18.3,158471,0.0,1.0
2017-06-26,19.15,19.25,18.65,18.7,211239,19.15,19.25,18.65,18.7,211239,0.0,1.0
2017-06-27,18.95,19.45,18.85,19.1,119606,18.95,19.45,18.85,19.1,119606,0.0,1.0
2017-06-28,19.3,19.5,18.9795,19.05,107153,19.3,19.5,18.9795,19.05,107153,0.0,1.0
2017-06-29,19.35,19.65,19.0,19.35,155801,19.35,19.65,19.0,19.35,155801,0.0,1.0
2017-06-30,19.55,19.7,19.3,19.55,272158,19.55,19.7,19.3,19.55,272158,0.0,1.0
2017-07-03,19.75,20.025,19.4,19.7,95737,19.75,20.025,19.4,19.7,95737,0.0,1.0
2017-07-05,19.75,20.0,19.35,19.8,192538,19.75,20.0,19.35,19.8,192538,0.0,1.0
2017-07-06,19.4,19.85,19.15,19.7,242641,19.4,19.85,19.15,19.7,242641,0.0,1.0
2017-07-07,19.6,19.65,19.3,19.4,83261,19.6,19.65,19.3,19.4,83261,0.0,1.0
2017-07-10,19.0,19.55,18.88,19.55,181441,19.0,19.55,18.88,19.55,181441,0.0,1.0
2017-07-11,19.2,19.25,18.85,19.0,110078,19.2,19.25,18.85,19.0,110078,0.0,1.0
2017-07-12,19.2,19.6,18.95,19.35,147524,19.2,19.6,18.95,19.35,147524,0.0,1.0
2017-07-13,19.6,19.65,19.15,19.25,182860,19.6,19.65,19.15,19.25,182860,0.0,1.0
2017-07-14,19.6,19.7,19.2,19.55,140343,19.6,19.7,19.2,19.55,140343,0.0,1.0
2017-07-17,19.75,19.8,19.45,19.6,165833,19.75,19.8,19.45,19.6,165833,0.0,1.0
2017-07-18,19.55,19.7,19.05,19.6,238666,19.55,19.7,19.05,19.6,238666,0.0,1.0
2017-07-19,19.75,19.925,19.3,19.6,316427,19.75,19.925,19.3,19.6,316427,0.0,1.0
2017-07-20,14.9,16.0,14.4,15.2,2194163,14.9,16.0,14.4,15.2,2194163,0.0,1.0
2017-07-21,14.65,15.0,14.5,14.9,1114718,14.65,15.0,14.5,14.9,1114718,0.0,1.0
2017-07-24,14.15,14.55,13.8,14.55,949699,14.15,14.55,13.8,14.55,949699,0.0,1.0
2017-07-25,14.45,14.55,14.1,14.25,812698,14.45,14.55,14.1,14.25,812698,0.0,1.0
2017-07-26,14.7,15.2,14.35,14.45,783651,14.7,15.2,14.35,14.45,783651,0.0,1.0
2017-07-27,14.65,15.05,14.4,14.8,581820,14.65,15.05,14.4,14.8,581820,0.0,1.0
2017-07-28,14.85,14.85,14.45,14.6,595089,14.85,14.85,14.45,14.6,595089,0.0,1.0
2017-07-31,14.95,15.0,14.6,14.95,668368,14.95,15.0,14.6,14.95,668368,0.0,1.0
2017-08-01,14.9,15.0,14.5,15.0,492472,14.9,15.0,14.5,15.0,492472,0.0,1.0
2017-08-02,14.85,15.05,14.63,14.75,370849,14.85,15.05,14.63,14.75,370849,0.0,1.0
2017-08-03,16.35,16.65,15.15,15.15,903131,16.35,16.65,15.15,15.15,903131,0.0,1.0
2017-08-04,15.55,16.35,15.325,16.35,574559,15.55,16.35,15.325,16.35,574559,0.0,1.0
2017-08-07,15.5,15.88,15.4,15.5,478782,15.5,15.88,15.4,15.5,478782,0.0,1.0
2017-08-08,15.4,15.95,15.38,15.55,312743,15.4,15.95,15.38,15.55,312743,0.0,1.0
2017-08-09,15.2,15.4,15.05,15.25,372976,15.2,15.4,15.05,15.25,372976,0.0,1.0
2017-08-10,15.0,15.15,14.75,15.05,258291,15.0,15.15,14.75,15.05,258291,0.0,1.0
2017-08-11,15.45,15.575,14.95,15.1,309524,15.45,15.575,14.95,15.1,309524,0.0,1.0
2017-08-14,15.95,16.15,15.5,15.55,379964,15.95,16.15,15.5,15.55,379964,0.0,1.0
2017-08-15,15.65,16.0,15.4,16.0,266835,15.65,16.0,15.4,16.0,266835,0.0,1.0
2017-08-16,15.95,16.2,15.65,15.7,295079,15.95,16.2,15.65,15.7,295079,0.0,1.0
2017-08-17,15.4,16.25,15.3,15.95,586269,15.4,16.25,15.3,15.95,586269,0.0,1.0
2017-08-18,15.05,15.3,14.6,15.25,440391,15.05,15.3,14.6,15.25,440391,0.0,1.0
2017-08-21,15.2,15.43,14.88,15.05,293502,15.2,15.43,14.88,15.05,293502,0.0,1.0
2017-08-22,15.55,15.6,15.15,15.25,239544,15.55,15.6,15.15,15.25,239544,0.0,1.0
2017-08-23,15.4,15.8,15.33,15.45,193995,15.4,15.8,15.33,15.45,193995,0.0,1.0
2017-08-24,15.95,16.1,15.5,15.55,299329,15.95,16.1,15.5,15.55,299329,0.0,1.0
2017-08-25,16.1,16.4,15.85,16.05,308141,16.1,16.4,15.85,16.05,308141,0.0,1.0
2017-08-28,16.15,16.6,16.0,16.15,357641,16.15,16.6,16.0,16.15,357641,0.0,1.0
2017-08-29,16.05,16.2,15.8,16.05,257974,16.05,16.2,15.8,16.05,257974,0.0,1.0
2017-08-30,15.85,16.15,15.65,16.0,248397,15.85,16.15,15.65,16.0,248397,0.0,1.0
2017-08-31,16.15,16.25,15.85,15.9,187049,16.15,16.25,15.85,15.9,187049,0.0,1.0
2017-09-01,16.2,16.3,15.9,16.2,262940,16.2,16.3,15.9,16.2,262940,0.0,1.0
2017-09-05,15.6,16.05,15.325,16.05,516665,15.6,16.05,15.325,16.05,516665,0.0,1.0
2017-09-06,15.35,15.85,15.1,15.6,372674,15.35,15.85,15.1,15.6,372674,0.0,1.0
2017-09-07,15.4,15.5,14.95,15.35,268606,15.4,15.5,14.95,15.35,268606,0.0,1.0
2017-09-08,15.3,15.6,15.2,15.35,233322,15.3,15.6,15.2,15.35,233322,0.0,1.0
2017-09-11,15.65,15.85,15.25,15.5,272307,15.65,15.85,15.25,15.5,272307,0.0,1.0
2017-09-12,15.65,15.75,15.35,15.75,109503,15.65,15.75,15.35,15.75,109503,0.0,1.0
2017-09-13,15.85,16.1,15.5,15.65,279524,15.85,16.1,15.5,15.65,279524,0.0,1.0
2017-09-14,15.75,16.1,15.63,15.85,173902,15.75,16.1,15.63,15.85,173902,0.0,1.0
2017-09-15,15.7,16.0,15.5,15.8,475387,15.7,16.0,15.5,15.8,475387,0.0,1.0
2017-09-18,15.3,15.9,15.2,15.7,369731,15.3,15.9,15.2,15.7,369731,0.0,1.0
2017-09-19,15.55,15.8,15.3,15.35,233367,15.55,15.8,15.3,15.35,233367,0.0,1.0
2017-09-20,15.6,15.75,15.2,15.45,208846,15.6,15.75,15.2,15.45,208846,0.0,1.0
2017-09-21,16.05,16.35,15.7,15.7,279159,16.05,16.35,15.7,15.7,279159,0.0,1.0
2017-09-22,16.2,16.25,15.9,15.9,191851,16.2,16.25,15.9,15.9,191851,0.0,1.0
2017-09-25,16.35,16.68,16.1,16.25,228705,16.35,16.68,16.1,16.25,228705,0.0,1.0
2017-09-26,16.5,16.75,16.35,16.45,192336,16.5,16.75,16.35,16.45,192336,0.0,1.0
2017-09-27,16.6,16.8,16.35,16.55,201563,16.6,16.8,16.35,16.55,201563,0.0,1.0
2017-09-28,16.5,16.58,16.35,16.5,140020,16.5,16.58,16.35,16.5,140020,0.0,1.0
2017-09-29,16.55,16.7,16.3,16.45,193244,16.55,16.7,16.3,16.45,193244,0.0,1.0
2017-10-02,16.65,16.8,16.5,16.7,250127,16.65,16.8,16.5,16.7,250127,0.0,1.0
2017-10-03,17.1,17.15,16.65,16.65,221414,17.1,17.15,16.65,16.65,221414,0.0,1.0
2017-10-04,17.0,17.4,16.85,17.05,362320,17.0,17.4,16.85,17.05,362320,0.0,1.0
2017-10-05,17.05,17.35,16.9,17.05,233946,17.05,17.35,16.9,17.05,233946,0.0,1.0
2017-10-06,17.15,17.25,16.88,17.0,176864,17.15,17.25,16.88,17.0,176864,0.0,1.0
2017-10-09,16.7,17.23,16.7,17.15,162001,16.7,17.23,16.7,17.15,162001,0.0,1.0
2017-10-10,16.75,17.1,16.73,16.8,200191,16.75,17.1,16.73,16.8,200191,0.0,1.0
2017-10-11,16.85,16.95,16.69,16.8,282518,16.85,16.95,16.69,16.8,282518,0.0,1.0
2017-10-12,16.55,16.9,16.5,16.75,439088,16.55,16.9,16.5,16.75,439088,0.0,1.0
2017-10-13,16.7,17.0,16.55,16.65,150455,16.7,17.0,16.55,16.65,150455,0.0,1.0
2017-10-16,16.4,16.9,16.35,16.65,275034,16.4,16.9,16.35,16.65,275034,0.0,1.0
2017-10-17,16.35,16.7,16.25,16.3,157868,16.35,16.7,16.25,16.3,157868,0.0,1.0
2017-10-18,16.65,16.7,16.35,16.45,175463,16.65,16.7,16.35,16.45,175463,0.0,1.0
2017-10-19,16.75,16.85,16.5,16.6,206608,16.75,16.85,16.5,16.6,206608,0.0,1.0
2017-10-20,17.0,17.05,16.75,16.9,170974,17.0,17.05,16.75,16.9,170974,0.0,1.0
2017-10-23,16.75,17.2,16.65,17.05,264158,16.75,17.2,16.65,17.05,264158,0.0,1.0
2017-10-24,17.0,17.2,16.8,16.9,233112,17.0,17.2,16.8,16.9,233112,0.0,1.0
2017-10-25,16.65,17.0,16.4,16.95,171592,16.65,17.0,16.4,16.95,171592,0.0,1.0
2017-10-26,16.2,16.5,15.8,16.45,541458,16.2,16.5,15.8,16.45,541458,0.0,1.0
2017-10-27,15.85,16.3,15.8,16.2,488141,15.85,16.3,15.8,16.2,488141,0.0,1.0
2017-10-30,15.2,15.85,15.05,15.7,638018,15.2,15.85,15.05,15.7,638018,0.0,1.0
2017-10-31,18.55,19.7,17.8,18.5,1608953,18.55,19.7,17.8,18.5,1608953,0.0,1.0
2017-11-01,18.95,19.05,18.2,18.65,648352,18.95,19.05,18.2,18.65,648352,0.0,1.0
2017-11-02,19.25,19.55,18.95,19.05,612074,19.25,19.55,18.95,19.05,612074,0.0,1.0
2017-11-03,20.35,20.55,19.2,19.35,471460,20.35,20.55,19.2,19.35,471460,0.0,1.0
2017-11-06,21.05,21.3,20.25,20.5,722499,21.05,21.3,20.25,20.5,722499,0.0,1.0
2017-11-07,20.65,21.15,20.5,21.0,695993,20.65,21.15,20.5,21.0,695993,0.0,1.0
2017-11-08,20.15,20.7,20.15,20.55,278254,20.15,20.7,20.15,20.55,278254,0.0,1.0
2017-11-09,20.25,20.5,19.65,20.0,238079,20.25,20.5,19.65,20.0,238079,0.0,1.0
2017-11-10,20.3,20.85,20.3,20.3,235954,20.3,20.85,20.3,20.3,235954,0.0,1.0
2017-11-13,19.8,20.45,19.65,19.85,232835,19.8,20.45,19.65,19.85,232835,0.0,1.0
2017-11-14,20.95,21.0,19.55,19.65,604810,20.95,21.0,19.55,19.65,604810,0.0,1.0
2017-11-15,20.4,20.9,20.3,20.75,303455,20.4,20.9,20.3,20.75,303455,0.0,1.0
2017-11-16,20.45,20.75,20.4,20.6,309379,20.45,20.75,20.4,20.6,309379,0.0,1.0
2017-11-17,20.9,21.0,20.5,20.5,347122,20.9,21.0,20.5,20.5,347122,0.0,1.0
2017-11-20,21.65,21.75,20.8,21.0,363800,21.65,21.75,20.8,21.0,363800,0.0,1.0
2017-11-21,20.85,21.48,20.6,21.45,262348,20.85,21.48,20.6,21.45,262348,0.0,1.0
2017-11-22,21.0,21.65,20.8,20.85,217160,21.0,21.65,20.8,20.85,217160,0.0,1.0
2017-11-24,21.0,21.0,20.56,21.0,127409,21.0,21.0,20.56,21.0,127409,0.0,1.0
2017-11-27,20.7,21.2,20.65,21.0,139364,20.7,21.2,20.65,21.0,139364,0.0,1.0
2017-11-28,21.3,21.4,20.7,20.8,220303,21.3,21.4,20.7,20.8,220303,0.0,1.0
2017-11-29,21.85,22.0,21.4,21.45,301916,21.85,22.0,21.4,21.45,301916,0.0,1.0
2017-11-30,21.35,22.05,21.05,21.9,313648,21.35,22.05,21.05,21.9,313648,0.0,1.0
2017-12-01,21.4,21.4,20.45,21.2,206527,21.4,21.4,20.45,21.2,206527,0.0,1.0
2017-12-04,21.4,22.3,21.35,21.75,259220,21.4,22.3,21.35,21.75,259220,0.0,1.0
2017-12-05,21.35,21.5,20.95,21.5,139430,21.35,21.5,20.95,21.5,139430,0.0,1.0
2017-12-06,21.15,21.65,21.05,21.45,187947,21.15,21.65,21.05,21.45,187947,0.0,1.0
2017-12-07,21.6,21.8,21.15,21.25,337017,21.6,21.8,21.15,21.25,337017,0.0,1.0
2017-12-08,21.7,21.975,21.35,21.6,188741,21.7,21.975,21.35,21.6,188741,0.0,1.0
2017-12-11,21.3,21.75,21.0,21.75,191683,21.3,21.75,21.0,21.75,191683,0.0,1.0
2017-12-12,20.9,21.5,20.65,21.25,235356,20.9,21.5,20.65,21.25,235356,0.0,1.0
2017-12-13,21.1,21.55,20.8,20.8,146361,21.1,21.55,20.8,20.8,146361,0.0,1.0
2017-12-14,20.45,21.25,20.2,21.0,234182,20.45,21.25,20.2,21.0,234182,0.0,1.0
2017-12-15,20.45,20.95,20.2,20.85,734506,20.45,20.95,20.2,20.85,734506,0.0,1.0
2017-12-18,21.05,21.375,20.6,20.85,285659,21.05,21.375,20.6,20.85,285659,0.0,1.0
2017-12-19,20.6,21.3,20.4,21.15,294024,20.6,21.3,20.4,21.15,294024,0.0,1.0
2017-12-20,20.35,20.8,20.2,20.65,262832,20.35,20.8,20.2,20.65,262832,0.0,1.0
2017-12-21,20.05,20.45,19.9,20.3,301600,20.05,20.45,19.9,20.3,301600,0.0,1.0
2017-12-22,19.8,20.15,19.65,19.85,490983,19.8,20.15,19.65,19.85,490983,0.0,1.0
2017-12-26,19.7,20.05,19.5,19.9,304639,19.7,20.05,19.5,19.9,304639,0.0,1.0
2017-12-27,19.45,19.85,19.2,19.65,209438,19.45,19.85,19.2,19.65,209438,0.0,1.0
2017-12-28,19.4,19.5,18.95,19.5,221847,19.4,19.5,18.95,19.5,221847,0.0,1.0
2017-12-29,18.9,19.4999,18.85,19.45,144133,18.9,19.4999,18.85,19.45,144133,0.0,1.0
2018-01-02,19.4,19.525,19.05,19.05,287650,19.4,19.525,19.05,19.05,287650,0.0,1.0
2018-01-03,18.9,19.55,18.75,19.3,183890,18.9,19.55,18.75,19.3,183890,0.0,1.0
2018-01-04,18.75,18.9,18.3,18.9,257467,18.75,18.9,18.3,18.9,257467,0.0,1.0
2018-01-05,18.6,18.9,18.4,18.75,441457,18.6,18.9,18.4,18.75,441457,0.0,1.0
2018-01-08,18.65,18.8,18.35,18.55,153842,18.65,18.8,18.35,18.55,153842,0.0,1.0
2018-01-09,18.6,18.65,18.35,18.65,155056,18.6,18.65,18.35,18.65,155056,0.0,1.0
2018-01-10,19.05,19.15,18.4,18.5,226693,19.05,19.15,18.4,18.5,226693,0.0,1.0
2018-01-11,19.7,19.9,19.0,19.05,273566,19.7,19.9,19.0,19.05,273566,0.0,1.0
2018-01-12,19.6,20.2,19.325,19.65,296273,19.6,20.2,19.325,19.65,296273,0.0,1.0
2018-01-16,19.1,19.9,18.85,19.75,290901,19.1,19.9,18.85,19.75,290901,0.0,1.0
2018-01-17,19.6,19.7,18.8,19.15,301842,19.6,19.7,18.8,19.15,301842,0.0,1.0
2018-01-18,19.1,19.7,18.85,19.5,393498,19.1,19.7,18.85,19.5,393498,0.0,1.0
2018-01-19,19.5,19.65,19.0,19.05,213746,19.5,19.65,19.0,19.05,213746,0.0,1.0
2018-01-22,20.1,20.2,19.2,19.6,468940,20.1,20.2,19.2,19.6,468940,0.0,1.0
2018-01-23,20.1,20.55,19.95,20.3,523987,20.1,20.55,19.95,20.3,523987,0.0,1.0
2018-01-24,23.25,23.75,21.4,23.0,1391591,23.25,23.75,21.4,23.0,1391591,0.0,1.0
2018-01-25,23.8,24.3,23.2,24.25,833125,23.8,24.3,23.2,24.25,833125,0.0,1.0
2018-01-26,23.8,24.3,23.05,23.85,516508,23.8,24.3,23.05,23.85,516508,0.0,1.0
2018-01-29,23.3,23.95,23.01,23.8,342932,23.3,23.95,23.01,23.8,342932,0.0,1.0
2018-01-30,23.0,23.3,22.7,23.05,332960,23.0,23.3,22.7,23.05,332960,0.0,1.0
2018-01-31,22.95,23.3,22.55,23.0,411874,22.95,23.3,22.55,23.0,411874,0.0,1.0
2018-02-01,22.2,22.75,21.85,22.75,517179,22.2,22.75,21.85,22.75,517179,0.0,1.0
2018-02-02,21.1,22.35,21.05,21.95,534460,21.1,22.35,21.05,21.95,534460,0.0,1.0
2018-02-05,20.15,21.45,19.85,21.0,477536,20.15,21.45,19.85,21.0,477536,0.0,1.0
2018-02-06,20.9,21.0,19.5,19.7,546809,20.9,21.0,19.5,19.7,546809,0.0,1.0
2018-02-07,21.2,21.35,20.75,20.85,380520,21.2,21.35,20.75,20.85,380520,0.0,1.0
2018-02-08,20.75,21.3,20.45,21.2,691329,20.75,21.3,20.45,21.2,691329,0.0,1.0
2018-02-09,21.2,21.41,20.45,20.85,486907,21.2,21.41,20.45,20.85,486907,0.0,1.0
2018-02-12,21.75,21.9,20.75,21.25,440552,21.75,21.9,20.75,21.25,440552,0.0,1.0
2018-02-13,21.45,21.9,21.191,21.55,298009,21.45,21.9,21.191,21.55,298009,0.0,1.0
2018-02-14,21.6,21.66,21.25,21.3,235677,21.6,21.66,21.25,21.3,235677,0.0,1.0
2018-02-15,22.15,22.3,21.65,21.8,391134,22.15,22.3,21.65,21.8,391134,0.0,1.0
2018-02-16,21.5,22.15,21.35,22.0,391629,21.5,22.15,21.35,22.0,391629,0.0,1.0
2018-02-20,21.1,21.7,21.0,21.5,416048,21.1,21.7,21.0,21.5,416048,0.0,1.0
2018-02-21,21.45,21.65,21.05,21.25,187341,21.45,21.65,21.05,21.25,187341,0.0,1.0
2018-02-22,21.15,21.45,20.85,21.45,374259,21.15,21.45,20.85,21.45,374259,0.0,1.0
2018-02-23,20.9,21.25,20.45,21.2,320644,20.9,21.25,20.45,21.2,320644,0.0,1.0
2018-02-26,21.5,21.5,20.85,20.95,193464,21.5,21.5,20.85,20.95,193464,0.0,1.0
2018-02-27,21.2,21.7058,21.0,21.55,330679,21.2,21.7058,21.0,21.55,330679,0.0,1.0
2018-02-28,20.9,21.4,20.9,21.25,234084,20.9,21.4,20.9,21.25,234084,0.0,1.0
2018-03-01,20.45,20.9,20.15,20.9,272910,20.45,20.9,20.15,20.9,272910,0.0,1.0
2018-03-02,20.55,20.675,19.8,20.2,250787,20.55,20.675,19.8,20.2,250787,0.0,1.0
2018-03-05,20.8,20.9,20.45,20.55,163987,20.8,20.9,20.45,20.55,163987,0.0,1.0
2018-03-06,21.0,21.15,20.65,20.85,129395,21.0,21.15,20.65,20.85,129395,0.0,1.0
2018-03-07,20.9,21.15,20.7,20.85,235906,20.9,21.15,20.7,20.85,235906,0.0,1.0
2018-03-08,20.25,21.1,20.1,21.0,247852,20.25,21.1,20.1,21.0,247852,0.0,1.0
2018-03-09,21.15,21.35,20.2,20.45,173894,21.15,21.35,20.2,20.45,173894,0.0,1.0
2018-03-12,20.6,21.35,20.55,21.15,199930,20.6,21.35,20.55,21.15,199930,0.0,1.0
2018-03-13,20.35,20.9,20.25,20.75,141370,20.35,20.9,20.25,20.75,141370,0.0,1.0
2018-03-14,20.25,20.45,20.1,20.4,148414,20.25,20.45,20.1,20.4,148414,0.0,1.0
2018-03-15,19.85,20.35,19.6,20.35,168120,19.85,20.35,19.6,20.35,168120,0.0,1.0
2018-03-16,20.7,20.8,19.95,19.95,553354,20.7,20.8,19.95,19.95,553354,0.0,1.0
2018-03-19,20.6,20.775,20.15,20.65,255068,20.6,20.775,20.15,20.65,255068,0.0,1.0
2018-03-20,20.3,20.65,20.15,20.65,249145,20.3,20.65,20.15,20.65,249145,0.0,1.0
2018-03-21,20.2,20.5,20.0,20.3,212224,20.2,20.5,20.0,20.3,212224,0.0,1.0
2018-03-22,19.85,20.15,19.675,20.05,211025,19.85,20.15,19.675,20.05,211025,0.0,1.0
2018-03-23,19.3,20.2,19.225,19.95,252172,19.3,20.2,19.225,19.95,252172,0.0,1.0
2018-03-26,19.5,19.55,18.7,19.55,223543,19.5,19.55,18.7,19.55,223543,0.0,1.0
2018-03-27,19.0,19.5,18.8,19.5,168438,19.0,19.5,18.8,19.5,168438,0.0,1.0
2018-03-28,19.05,19.5,18.7,18.95,301793,19.05,19.5,18.7,18.95,301793,0.0,1.0
2018-03-29,19.45,19.8,19.25,19.25,134341,19.45,19.8,19.25,19.25,134341,0.0,1.0
2018-04-02,18.95,19.4,18.75,19.35,208324,18.95,19.4,18.75,19.35,208324,0.0,1.0
2018-04-03,18.25,19.2,18.15,19.0,459941,18.25,19.2,18.15,19.0,459941,0.0,1.0
2018-04-04,18.65,18.7,17.8,17.9,428410,18.65,18.7,17.8,17.9,428410,0.0,1.0
2018-04-05,19.05,19.25,18.55,18.85,137766,19.05,19.25,18.55,18.85,137766,0.0,1.0
2018-04-06,18.5,19.125,18.35,18.9,143820,18.5,19.125,18.35,18.9,143820,0.0,1.0
2018-04-09,18.15,18.55,18.05,18.55,292013,18.15,18.55,18.05,18.55,292013,0.0,1.0
2018-04-10,19.0,19.1,18.25,18.45,290146,19.0,19.1,18.25,18.45,290146,0.0,1.0
2018-04-11,18.6,19.1,18.35,18.75,171602,18.6,19.1,18.35,18.75,171602,0.0,1.0
2018-04-12,18.8,19.0,18.55,18.6,216805,18.8,19.0,18.55,18.6,216805,0.0,1.0
2018-04-13,18.6,19.1,18.4,19.0,216736,18.6,19.1,18.4,19.0,216736,0.0,1.0
2018-04-16,18.55,19.0,18.5,18.7,211732,18.55,19.0,18.5,18.7,211732,0.0,1.0
2018-04-17,18.9,18.95,18.55,18.8,277484,18.9,18.95,18.55,18.8,277484,0.0,1.0
2018-04-18,18.7,19.05,18.45,18.9,262837,18.7,19.05,18.45,18.9,262837,0.0,1.0
2018-04-19,18.1,18.65,18.0,18.55,313450,18.1,18.65,18.0,18.55,313450,0.0,1.0
2018-04-20,17.75,18.4,17.7,18.05,302070,17.75,18.4,17.7,18.05,302070,0.0,1.0
2018-04-23,18.15,18.175,17.7,17.85,353665,18.15,18.175,17.7,17.85,353665,0.0,1.0
2018-04-24,17.75,18.4,17.5,18.25,300659,17.75,18.4,17.5,18.25,300659,0.0,1.0
2018-04-25,17.55,17.75,17.3,17.6,412901,17.55,17.75,17.3,17.6,412901,0.0,1.0
2018-04-26,22.2,22.4,20.2,20.35,953109,22.2,22.4,20.2,20.35,953109,0.0,1.0
2018-04-27,23.05,23.25,22.35,22.35,817135,23.05,23.25,22.35,22.35,817135,0.0,1.0
2018-04-30,21.6,23.34,20.85,23.15,585389,21.6,23.34,20.85,23.15,585389,0.0,1.0
2018-05-01,22.65,22.85,21.45,21.6,456091,22.65,22.85,21.45,21.6,456091,0.0,1.0
2018-05-02,23.05,23.425,22.55,22.55,428646,23.05,23.425,22.55,22.55,428646,0.0,1.0
2018-05-03,22.85,23.35,22.55,23.0,395250,22.85,23.35,22.55,23.0,395250,0.0,1.0
2018-05-04,22.85,23.15,22.35,22.75,391224,22.85,23.15,22.35,22.75,391224,0.0,1.0
2018-05-07,22.8,23.0,22.35,22.85,349737,22.8,23.0,22.35,22.85,349737,0.0,1.0
2018-05-08,23.3,23.4,22.625,22.9,251044,23.3,23.4,22.625,22.9,251044,0.0,1.0
2018-05-09,22.85,23.5,22.05,23.4,381995,22.85,23.5,22.05,23.4,381995,0.0,1.0
2018-05-10,23.3,23.55,22.6,23.05,273680,23.3,23.55,22.6,23.05,273680,0.0,1.0
2018-05-11,23.5,23.55,23.25,23.35,196274,23.5,23.55,23.25,23.35,196274,0.0,1.0
2018-05-14,23.75,23.975,23.5,23.55,431928,23.75,23.975,23.5,23.55,431928,0.0,1.0
2018-05-15,23.8,24.15,23.55,23.75,258230,23.8,24.15,23.55,23.75,258230,0.0,1.0
2018-05-16,23.85,24.45,23.775,23.85,215947,23.85,24.45,23.775,23.85,215947,0.0,1.0
2018-05-17,23.9,24.25,23.75,23.8,235666,23.9,24.25,23.75,23.8,235666,0.0,1.0
2018-05-18,23.75,24.05,23.55,23.9,286948,23.75,24.05,23.55,23.9,286948,0.0,1.0
2018-05-21,23.85,24.099,23.6,23.95,161954,23.85,24.099,23.6,23.95,161954,0.0,1.0
2018-05-22,23.6,24.1,23.35,23.95,152134,23.6,24.1,23.35,23.95,152134,0.0,1.0
2018-05-23,24.0,24.1,23.55,23.6,143650,24.0,24.1,23.55,23.6,143650,0.0,1.0
2018-05-24,23.5,23.85,23.15,23.85,177131,23.5,23.85,23.15,23.85,177131,0.0,1.0
2018-05-25,23.35,23.7,23.3,23.5,174242,23.35,23.7,23.3,23.5,174242,0.0,1.0
2018-05-29,23.2,23.35,22.75,23.1,194502,23.2,23.35,22.75,23.1,194502,0.0,1.0
2018-05-30,23.65,23.7,23.3,23.4,193296,23.65,23.7,23.3,23.4,193296,0.0,1.0
2018-05-31,23.45,23.7,23.2,23.65,140508,23.45,23.7,23.2,23.65,140508,0.0,1.0
2018-06-01,23.55,23.75,23.4,23.55,186408,23.55,23.75,23.4,23.55,186408,0.0,1.0
2018-06-04,24.1,24.15,23.55,23.55,374246,24.1,24.15,23.55,23.55,374246,0.0,1.0
2018-06-05,24.2,24.3,23.8,24.1,241533,24.2,24.3,23.8,24.1,241533,0.0,1.0
2018-06-06,24.6,24.85,23.85,24.2,197207,24.6,24.85,23.85,24.2,197207,0.0,1.0
2018-06-07,24.35,25.05,24.3,24.65,207757,24.35,25.05,24.3,24.65,207757,0.0,1.0
2018-06-08,24.65,25.0,24.25,24.45,421172,24.65,25.0,24.25,24.45,421172,0.0,1.0
2018-06-11,24.45,24.95,24.25,24.75,275061,24.45,24.95,24.25,24.75,275061,0.0,1.0
2018-06-12,23.85,24.55,23.7,24.5,321563,23.85,24.55,23.7,24.5,321563,0.0,1.0
2018-06-13,23.1,24.05,23.05,23.8,296375,23.1,24.05,23.05,23.8,296375,0.0,1.0
2018-06-14,23.65,23.85,22.85,23.3,536947,23.65,23.85,22.85,23.3,536947,0.0,1.0
2018-06-15,23.95,24.05,23.6,23.6,324811,23.95,24.05,23.6,23.6,324811,0.0,1.0
2018-06-18,22.0,22.5,21.1,21.55,527095,22.0,22.5,21.1,21.55,527095,0.0,1.0
2018-06-19,21.7,22.0,21.55,21.6,191532,21.7,22.0,21.55,21.6,191532,0.0,1.0
2018-06-20,22.35,22.45,21.75,21.9,292415,22.35,22.45,21.75,21.9,292415,0.0,1.0
2018-06-21,22.2,22.45,21.925,22.25,184099,22.2,22.45,21.925,22.25,184099,0.0,1.0
2018-06-22,22.1,22.4447,21.65,22.25,300864,22.1,22.4447,21.65,22.25,300864,0.0,1.0
2018-06-25,19.0,21.8,18.675,21.8,779965,19.0,21.8,18.675,21.8,779965,0.0,1.0
2018-06-26,19.35,19.55,18.775,18.9,390065,19.35,19.55,18.775,18.9,390065,0.0,1.0
2018-06-27,18.75,19.5,18.7,19.35,237635,18.75,19.5,18.7,19.35,237635,0.0,1.0
2018-06-28,19.3,19.45,18.5,18.7,458216,19.3,19.45,18.5,18.7,458216,0.0,1.0
2018-06-29,18.95,19.35,18.85,19.35,208066,18.95,19.35,18.85,19.35,208066,0.0,1.0
2018-07-02,19.6,19.65,18.75,18.8,298067,19.6,19.65,18.75,18.8,298067,0.0,1.0
2018-07-03,19.6,19.9,19.5,19.6,162417,19.6,19.9,19.5,19.6,162417,0.0,1.0
2018-07-05,20.0,20.0,19.5,19.8,167703,20.0,20.0,19.5,19.8,167703,0.0,1.0
2018-07-06,20.3,20.4,19.8499,19.9,167891,20.3,20.4,19.8499,19.9,167891,0.0,1.0
2018-07-09,20.8,20.95,20.3,20.3,130856,20.8,20.95,20.3,20.3,130856,0.0,1.0
2018-07-10,20.55,20.95,20.2,20.85,148145,20.55,20.95,20.2,20.85,148145,0.0,1.0
2018-07-11,20.15,20.75,20.1,20.25,157535,20.15,20.75,20.1,20.25,157535,0.0,1.0
2018-07-12,20.2,20.3,19.7,20.25,111481,20.2,20.3,19.7,20.25,111481,0.0,1.0
2018-07-13,20.75,21.05,20.05,20.1,511817,20.75,21.05,20.05,20.1,511817,0.0,1.0
2018-07-16,20.5,20.9,20.2,20.85,142396,20.5,20.9,20.2,20.85,142396,0.0,1.0
2018-07-17,20.8,20.85,20.5,20.5,101851,20.8,20.85,20.5,20.5,101851,0.0,1.0
2018-07-18,21.1,21.25,20.45,20.65,236364,21.1,21.25,20.45,20.65,236364,0.0,1.0
2018-07-19,21.25,21.65,21.0,21.0,304215,21.25,21.65,21.0,21.0,304215,0.0,1.0
2018-07-20,21.0,21.3643,20.7,21.25,379155,21.0,21.3643,20.7,21.25,379155,0.0,1.0
2018-07-23,21.2,21.6,20.7,21.0,418256,21.2,21.6,20.7,21.0,418256,0.0,1.0
2018-07-24,20.35,21.35,19.9408,21.3,300527,20.35,21.35,19.9408,21.3,300527,0.0,1.0
2018-07-25,20.35,20.5,19.6,20.15,460908,20.35,20.5,19.6,20.15,460908,0.0,1.0
2018-07-26,18.95,18.95,16.4,18.6,1198636,18.95,18.95,16.4,18.6,1198636,0.0,1.0
2018-07-27,18.9,19.65,18.2,19.65,491422,18.9,19.65,18.2,19.65,491422,0.0,1.0
2018-07-30,18.4,19.35,17.2,18.7,630132,18.4,19.35,17.2,18.7,630132,0.0,1.0
2018-07-31,18.75,19.2,18.2,18.4,326551,18.75,19.2,18.2,18.4,326551,0.0,1.0
2018-08-01,18.65,19.15,18.35,18.75,388197,18.65,19.15,18.35,18.75,388197,0.0,1.0
2018-08-02,19.1,19.25,18.45,18.5,270296,19.1,19.25,18.45,18.5,270296,0.0,1.0
2018-08-03,19.0,19.35,18.45,19.1,352886,19.0,19.35,18.45,19.1,352886,0.0,1.0
2018-08-06,19.1,19.375,18.8,19.05,230491,19.1,19.375,18.8,19.05,230491,0.0,1.0
2018-08-07,19.25,19.3,18.9,19.1,187441,19.25,19.3,18.9,19.1,187441,0.0,1.0
2018-08-08,19.05,19.4,18.75,19.3,359783,19.05,19.4,18.75,19.3,359783,0.0,1.0
2018-08-09,19.25,19.775,19.1,19.1,258986,19.25,19.775,19.1,19.1,258986,0.0,1.0
2018-08-10,19.15,19.7,18.95,19.15,192149,19.15,19.7,18.95,19.15,192149,0.0,1.0
2018-08-13,19.0,19.25,18.85,19.1,143180,19.0,19.25,18.85,19.1,143180,0.0,1.0
2018-08-14,19.65,19.7,19.15,19.15,159090,19.65,19.7,19.15,19.15,159090,0.0,1.0
2018-08-15,19.15,19.9,18.9,19.45,276780,19.15,19.9,18.9,19.45,276780,0.0,1.0
2018-08-16,20.0,20.1,19.25,19.25,374914,20.0,20.1,19.25,19.25,374914,0.0,1.0
2018-08-17,20.2,20.35,19.75,20.0,274373,20.2,20.35,19.75,20.0,274373,0.0,1.0
2018-08-20,20.65,20.9,20.2,20.35,291921,20.65,20.9,20.2,20.35,291921,0.0,1.0
2018-08-21,20.85,20.95,20.5,20.65,170807,20.85,20.95,20.5,20.65,170807,0.0,1.0
2018-08-22,21.05,21.15,20.7,20.95,144234,21.05,21.15,20.7,20.95,144234,0.0,1.0
2018-08-23,21.1,21.15,20.7,20.95,124000,21.1,21.15,20.7,20.95,124000,0.0,1.0
2018-08-24,21.25,21.45,20.9,21.1,133922,21.25,21.45,20.9,21.1,133922,0.0,1.0
2018-08-27,21.3,21.7,20.85,21.35,222271,21.3,21.7,20.85,21.35,222271,0.0,1.0
2018-08-28,21.7,22.0,21.2,21.4,263648,21.7,22.0,21.2,21.4,263648,0.0,1.0
2018-08-29,21.9,22.05,21.4,21.65,186774,21.9,22.05,21.4,21.65,186774,0.0,1.0
2018-08-30,22.1,22.45,21.6,21.95,196452,22.1,22.45,21.6,21.95,196452,0.0,1.0
2018-08-31,22.5,22.55,22.05,22.1,117161,22.5,22.55,22.05,22.1,117161,0.0,1.0
2018-09-04,22.7,22.9,22.1,22.45,285965,22.7,22.9,22.1,22.45,285965,0.0,1.0
2018-09-05,22.45,22.75,21.8,22.55,155267,22.45,22.75,21.8,22.55,155267,0.0,1.0
2018-09-06,22.2,22.85,22.1,22.55,273600,22.2,22.85,22.1,22.55,273600,0.0,1.0
2018-09-07,22.95,23.0,21.8436,22.1,183155,22.95,23.0,21.8436,22.1,183155,0.0,1.0
2018-09-10,22.95,23.7,22.5,23.15,207123,22.95,23.7,22.5,23.15,207123,0.0,1.0
2018-09-11,23.0,23.2,22.6,22.85,161853,23.0,23.2,22.6,22.85,161853,0.0,1.0
2018-09-12,23.15,23.3,22.7,23.0,141888,23.15,23.3,22.7,23.0,141888,0.0,1.0
2018-09-13,23.5,23.75,23.15,23.25,230544,23.5,23.75,23.15,23.25,230544,0.0,1.0
2018-09-14,23.4,23.75,23.25,23.45,134714,23.4,23.75,23.25,23.45,134714,0.0,1.0
2018-09-17,23.15,23.725,22.7,23.35,178852,23.15,23.725,22.7,23.35,178852,0.0,1.0
2018-09-18,23.15,23.45,22.8,23.15,114598,23.15,23.45,22.8,23.15,114598,0.0,1.0
2018-09-19,22.5,23.6,22.25,23.05,298670,22.5,23.6,22.25,23.05,298670,0.0,1.0
2018-09-20,22.85,23.05,22.5,22.55,242479,22.85,23.05,22.5,22.55,242479,0.0,1.0
2018-09-21,21.75,22.9,21.55,22.9,761529,21.75,22.9,21.55,22.9,761529,0.0,1.0
2018-09-24,21.55,21.8,20.9,21.7,383784,21.55,21.8,20.9,21.7,383784,0.0,1.0
2018-09-25,21.6,21.75,21.5,21.6,131536,21.6,21.75,21.5,21.6,131536,0.0,1.0
2018-09-26,21.55,21.8,21.3,21.7,182918,21.55,21.8,21.3,21.7,182918,0.0,1.0
2018-09-27,21.4,21.6,21.1,21.55,104594,21.4,21.6,21.1,21.55,104594,0.0,1.0
2018-09-28,21.25,21.85,21.175,21.3,115715,21.25,21.85,21.175,21.3,115715,0.0,1.0
2018-10-01,20.45,21.25,20.14,21.25,407683,20.45,21.25,20.14,21.25,407683,0.0,1.0
2018-10-02,20.44,20.62,19.9,20.42,464809,20.44,20.62,19.9,20.42,464809,0.0,1.0
2018-10-03,20.56,21.01,20.29,20.55,192022,20.56,21.01,20.29,20.55,192022,0.0,1.0
2018-10-04,20.3,20.58,19.86,20.51,179752,20.3,20.58,19.86,20.51,179752,0.0,1.0
2018-10-05,20.01,20.52,19.79,20.29,125525,20.01,20.52,19.79,20.29,125525,0.0,1.0
2018-10-08,20.17,20.32,19.82,19.91,95929,20.17,20.32,19.82,19.91,95929,0.0,1.0
2018-10-09,20.16,20.57,20.11,20.11,170758,20.16,20.57,20.11,20.11,170758,0.0,1.0
2018-10-10,19.94,20.31,19.82,20.02,186575,19.94,20.31,19.82,20.02,186575,0.0,1.0
2018-10-11,19.78,20.41,19.7,19.83,280550,19.78,20.41,19.7,19.83,280550,0.0,1.0
2018-10-12,19.98,20.19,19.66,20.18,292988,19.98,20.19,19.66,20.18,292988,0.0,1.0
2018-10-15,20.33,20.46,19.78,19.93,152172,20.33,20.46,19.78,19.93,152172,0.0,1.0
2018-10-16,20.71,20.95,19.42,20.3,435264,20.71,20.95,19.42,20.3,435264,0.0,1.0
2018-10-17,20.59,20.83,20.21,20.66,218573,20.59,20.83,20.21,20.66,218573,0.0,1.0
2018-10-18,20.16,20.57,19.95,20.57,126497,20.16,20.57,19.95,20.57,126497,0.0,1.0
2018-10-19,19.73,20.83,19.73,20.15,262523,19.73,20.83,19.73,20.15,262523,0.0,1.0
2018-10-22,20.18,20.31,19.7,19.87,227590,20.18,20.31,19.7,19.87,227590,0.0,1.0
2018-10-23,20.07,20.38,19.63,19.82,270422,20.07,20.38,19.63,19.82,270422,0.0,1.0
2018-10-24,19.62,20.565,19.58,20.06,206529,19.62,20.565,19.58,20.06,206529,0.0,1.0
2018-10-25,19.85,20.24,19.74,19.85,195679,19.85,20.24,19.74,19.85,195679,0.0,1.0
2018-10-26,18.87,19.64,18.71,19.63,244411,18.87,19.64,18.71,19.63,244411,0.0,1.0
2018-10-29,18.97,19.88,18.72,19.21,325849,18.97,19.88,18.72,19.21,325849,0.0,1.0
2018-10-30,22.0,23.23,20.43,22.75,2347884,22.0,23.23,20.43,22.75,2347884,0.0,1.0
2018-10-31,22.76,23.0,21.65,22.3,725979,22.76,23.0,21.65,22.3,725979,0.0,1.0
2018-11-01,24.01,24.06,22.33,22.79,549941,24.01,24.06,22.33,22.79,549941,0.0,1.0
2018-11-02,24.84,25.14,24.04,24.19,651179,24.84,25.14,24.04,24.19,651179,0.0,1.0
2018-11-05,25.85,25.9,24.41,24.86,519795,25.85,25.9,24.41,24.86,519795,0.0,1.0
2018-11-06,25.86,26.11,25.12,25.84,684334,25.86,26.11,25.12,25.84,684334,0.0,1.0
2018-11-07,24.02,26.1,23.44,26.1,889835,24.02,26.1,23.44,26.1,889835,0.0,1.0
2018-11-08,25.0,25.24,23.45,24.02,407391,25.0,25.24,23.45,24.02,407391,0.0,1.0
2018-11-09,24.46,25.0,24.28,24.97,263235,24.46,25.0,24.28,24.97,263235,0.0,1.0
2018-11-12,24.14,24.59,24.02,24.48,223764,24.14,24.59,24.02,24.48,223764,0.0,1.0
2018-11-13,23.7,24.37,23.56,24.17,283555,23.7,24.37,23.56,24.17,283555,0.0,1.0
2018-11-14,24.06,24.55,23.86,24.05,228545,24.06,24.55,23.86,24.05,228545,0.0,1.0
2018-11-15,23.77,23.995,22.86,23.77,354103,23.77,23.995,22.86,23.77,354103,0.0,1.0
2018-11-16,22.87,23.46,22.52,23.46,271820,22.87,23.46,22.52,23.46,271820,0.0,1.0
2018-11-19,22.72,23.0,22.41,22.86,296844,22.72,23.0,22.41,22.86,296844,0.0,1.0
2018-11-20,20.94,22.46,20.93,22.21,391263,20.94,22.46,20.93,22.21,391263,0.0,1.0
2018-11-21,20.98,21.355,20.74,21.04,635746,20.98,21.355,20.74,21.04,635746,0.0,1.0
2018-11-23,21.11,21.56,20.8901,20.93,511195,21.11,21.56,20.8901,20.93,511195,0.0,1.0
2018-11-26,21.33,21.9178,21.32,21.33,383643,21.33,21.9178,21.32,21.33,383643,0.0,1.0
2018-11-27,21.29,21.34,20.77,21.0,198325,21.29,21.34,20.77,21.0,198325,0.0,1.0
2018-11-28,21.03,21.38,20.28,21.31,821236,21.03,21.38,20.28,21.31,821236,0.0,1.0
2018-11-29,20.85,21.27,20.68,21.01,272088,20.85,21.27,20.68,21.01,272088,0.0,1.0
2018-11-30,21.23,21.24,20.62,20.85,348322,21.23,21.24,20.62,20.85,348322,0.0,1.0
2018-12-03,22.28,22.35,21.045,21.47,531876,22.28,22.35,21.045,21.47,531876,0.0,1.0
2018-12-04,20.91,22.33,20.87,22.25,543915,20.91,22.33,20.87,22.25,543915,0.0,1.0
2018-12-06,21.01,21.03,20.0,20.45,419746,21.01,21.03,20.0,20.45,419746,0.0,1.0
2018-12-07,19.86,20.95,19.67,20.95,330504,19.86,20.95,19.67,20.95,330504,0.0,1.0
2018-12-10,20.0,20.08,19.6,19.86,256781,20.0,20.08,19.6,19.86,256781,0.0,1.0
2018-12-11,19.75,20.41,19.46,20.41,493675,19.75,20.41,19.46,20.41,493675,0.0,1.0
2018-12-12,19.89,20.66,19.82,19.98,467029,19.89,20.66,19.82,19.98,467029,0.0,1.0
2018-12-13,19.84,20.0693,19.6,19.9,327924,19.84,20.0693,19.6,19.9,327924,0.0,1.0
2018-12-14,19.51,19.97,19.4,19.61,210293,19.51,19.97,19.4,19.61,210293,0.0,1.0
2018-12-17,18.58,19.44,18.43,19.38,536430,18.58,19.44,18.43,19.38,536430,0.0,1.0
2018-12-18,18.57,18.86,18.36,18.78,317435,18.57,18.86,18.36,18.78,317435,0.0,1.0
2018-12-19,18.14,19.12,18.14,18.61,330826,18.14,19.12,18.14,18.61,330826,0.0,1.0
2018-12-20,18.27,18.46,17.67,18.05,339266,18.27,18.46,17.67,18.05,339266,0.0,1.0
2018-12-21,16.85,18.23,16.7,18.21,1115658,16.85,18.23,16.7,18.21,1115658,0.0,1.0
2018-12-24,17.37,17.75,16.57,16.73,212973,17.37,17.75,16.57,16.73,212973,0.0,1.0
2018-12-26,18.14,18.16,17.1,17.37,236410,18.14,18.16,17.1,17.37,236410,0.0,1.0
2018-12-27,17.85,17.95,17.2,17.88,220788,17.85,17.95,17.2,17.88,220788,0.0,1.0
2018-12-28,18.23,18.48,17.77,17.94,219828,18.23,18.48,17.77,17.94,219828,0.0,1.0
2018-12-31,18.31,18.45,17.99,18.32,181846,18.31,18.45,17.99,18.32,181846,0.0,1.0
2019-01-02,18.54,18.595,17.92,18.08,718733,18.54,18.595,17.92,18.08,718733,0.0,1.0
2019-01-03,18.44,18.88,18.29,18.5,847451,18.44,18.88,18.29,18.5,847451,0.0,1.0
2019-01-04,19.35,19.48,18.56,18.56,319818,19.35,19.48,18.56,18.56,319818,0.0,1.0
2019-01-07,20.14,20.34,19.35,19.35,284039,20.14,20.34,19.35,19.35,284039,0.0,1.0
2019-01-08,20.23,20.44,19.48,20.31,306209,20.23,20.44,19.48,20.31,306209,0.0,1.0
2019-01-09,21.0,21.09,20.145,20.28,508216,21.0,21.09,20.145,20.28,508216,0.0,1.0
2019-01-10,20.58,20.66,20.0,20.62,305527,20.58,20.66,20.0,20.62,305527,0.0,1.0
2019-01-11,20.73,20.83,20.46,20.58,200335,20.73,20.83,20.46,20.58,200335,0.0,1.0
2019-01-14,20.48,20.79,20.23,20.46,193073,20.48,20.79,20.23,20.46,193073,0.0,1.0
2019-01-15,20.33,20.43,19.82,20.41,227319,20.33,20.43,19.82,20.41,227319,0.0,1.0
2019-01-16,20.63,20.88,20.38,20.38,245627,20.63,20.88,20.38,20.38,245627,0.0,1.0
2019-01-17,20.87,20.88,20.36,20.36,357544,20.87,20.88,20.36,20.36,357544,0.0,1.0
2019-01-18,20.2,21.06,20.05,21.06,678461,20.2,21.06,20.05,21.06,678461,0.0,1.0
2019-01-22,19.63,20.4614,19.59,20.11,686623,19.63,20.4614,19.59,20.11,686623,0.0,1.0
2019-01-23,19.5,20.15,18.11,19.26,1014627,19.5,20.15,18.11,19.26,1014627,0.0,1.0
2019-01-24,18.4,19.59,18.305,19.41,506839,18.4,19.59,18.305,19.41,506839,0.0,1.0
2019-01-25,18.4,18.53,18.16,18.53,469346,18.4,18.53,18.16,18.53,469346,0.0,1.0
2019-01-28,18.09,18.3999,17.71,18.3,380646,18.09,18.3999,17.71,18.3,380646,0.0,1.0
2019-01-29,17.66,18.06,17.37,17.93,408013,17.66,18.06,17.37,17.93,408013,0.0,1.0
2019-01-30,18.01,18.04,17.48,17.72,317204,18.01,18.04,17.48,17.72,317204,0.0,1.0
2019-01-31,17.78,17.9,17.11,17.9,564357,17.78,17.9,17.11,17.9,564357,0.0,1.0
2019-02-01,18.13,18.82,17.99,18.82,638836,18.13,18.82,17.99,18.82,638836,0.0,1.0
2019-02-04,18.26,18.74,17.87,18.13,485523,18.26,18.74,17.87,18.13,485523,0.0,1.0
2019-02-05,18.3,18.43,18.1,18.34,308257,18.3,18.43,18.1,18.34,308257,0.0,1.0
2019-02-06,18.26,18.41,18.0,18.37,334645,18.26,18.41,18.0,18.37,334645,0.0,1.0
2019-02-07,18.2,18.33,17.99,18.15,297306,18.2,18.33,17.99,18.15,297306,0.0,1.0
2019-02-08,17.92,18.28,17.77,18.1,434464,17.92,18.28,17.77,18.1,434464,0.0,1.0
2019-02-11,18.07,18.16,17.87,18.0,218506,18.07,18.16,17.87,18.0,218506,0.0,1.0
2019-02-12,18.09,18.33,18.0,18.15,197910,18.09,18.33,18.0,18.15,197910,0.0,1.0
2019-02-13,18.15,18.31,18.0,18.14,206706,18.15,18.31,18.0,18.14,206706,0.0,1.0
2019-02-14,18.59,18.61,17.99,18.04,332974,18.59,18.61,17.99,18.04,332974,0.0,1.0
2019-02-15,19.61,19.68,18.67,18.67,445196,19.61,19.68,18.67,18.67,445196,0.0,1.0
2019-02-19,19.45,19.68,18.98,19.55,376869,19.45,19.68,18.98,19.55,376869,0.0,1.0
2019-02-20,19.22,19.55,19.11,19.35,199970,19.22,19.55,19.11,19.35,199970,0.0,1.0
2019-02-21,19.03,19.42,18.93,19.21,195648,19.03,19.42,18.93,19.21,195648,0.0,1.0
2019-02-22,18.97,19.21,18.65,19.1,291423,18.97,19.21,18.65,19.1,291423,0.0,1.0
2019-02-25,19.22,19.47,19.0,19.1,229438,19.22,19.47,19.0,19.1,229438,0.0,1.0
2019-02-26,19.36,19.84,19.24,19.67,295017,19.36,19.84,19.24,19.67,295017,0.0,1.0
2019-02-27,19.53,19.8,19.24,19.36,289208,19.53,19.8,19.24,19.36,289208,0.0,1.0
2019-02-28,19.63,19.68,19.02,19.48,261219,19.63,19.68,19.02,19.48,261219,0.0,1.0
2019-03-01,19.69,20.13,19.52,19.86,276873,19.69,20.13,19.52,19.86,276873,0.0,1.0
2019-03-04,19.2,19.72,19.0,19.72,313336,19.2,19.72,19.0,19.72,313336,0.0,1.0
2019-03-05,19.07,19.35,18.98,19.23,166246,19.07,19.35,18.98,19.23,166246,0.0,1.0
2019-03-06,18.94,19.17,18.56,19.09,368858,18.94,19.17,18.56,19.09,368858,0.0,1.0
2019-03-07,18.65,18.97,18.37,18.88,179618,18.65,18.97,18.37,18.88,179618,0.0,1.0
2019-03-08,18.5,18.74,18.21,18.49,217476,18.5,18.74,18.21,18.49,217476,0.0,1.0
2019-03-11,19.0,19.02,18.34,18.58,288980,19.0,19.02,18.34,18.58,288980,0.0,1.0
2019-03-12,18.98,19.18,18.74,19.01,220719,18.98,19.18,18.74,19.01,220719,0.0,1.0
2019-03-13,19.03,19.43,18.935,19.0,179989,19.03,19.43,18.935,19.0,179989,0.0,1.0
2019-03-14,19.16,19.38,19.0,19.13,303462,19.16,19.38,19.0,19.13,303462,0.0,1.0
2019-03-15,18.97,19.57,18.93,19.18,469589,18.97,19.57,18.93,19.18,469589,0.0,1.0
2019-03-18,19.4,19.54,18.92,19.0,234605,19.4,19.54,18.92,19.0,234605,0.0,1.0
2019-03-19,18.89,19.53,18.85,19.48,197476,18.89,19.53,18.85,19.48,197476,0.0,1.0
2019-03-20,18.2,18.87,18.1,18.87,446530,18.2,18.87,18.1,18.87,446530,0.0,1.0
2019-03-21,18.81,18.86,18.06,18.17,433006,18.81,18.86,18.06,18.17,433006,0.0,1.0
2019-03-22,18.07,19.24,17.84,18.65,445731,18.07,19.24,17.84,18.65,445731,0.0,1.0
2019-03-25,18.47,18.75,17.95,18.09,265734,18.47,18.75,17.95,18.09,265734,0.0,1.0
2019-03-26,18.43,18.8,18.2601,18.55,231037,18.43,18.8,18.2601,18.55,231037,0.0,1.0
2019-03-27,18.68,18.745,18.1703,18.45,227054,18.68,18.745,18.1703,18.45,227054,0.0,1.0
2019-03-28,19.05,19.18,18.605,18.76,239148,19.05,19.18,18.605,18.76,239148,0.0,1.0
2019-03-29,19.16,19.5,18.96,19.2,371113,19.16,19.5,18.96,19.2,371113,0.0,1.0
2019-04-01,19.18,19.38,19.02,19.36,154126,19.18,19.38,19.02,19.36,154126,0.0,1.0
2019-04-02,19.0,19.14,18.8,19.09,190146,19.0,19.14,18.8,19.09,190146,0.0,1.0
2019-04-03,19.33,19.42,18.96,19.11,134289,19.33,19.42,18.96,19.11,134289,0.0,1.0
2019-04-04,19.45,19.47,19.14,19.37,243016,19.45,19.47,19.14,19.37,243016,0.0,1.0
2019-04-05,19.59,19.8,19.47,19.56,203436,19.59,19.8,19.47,19.56,203436,0.0,1.0
2019-04-08,19.9,19.91,19.43,19.48,208413,19.9,19.91,19.43,19.48,208413,0.0,1.0
2019-04-09,18.99,19.8,18.95,19.8,189634,18.99,19.8,18.95,19.8,189634,0.0,1.0
2019-04-10,19.43,19.5,19.03,19.1,161100,19.43,19.5,19.03,19.1,161100,0.0,1.0
2019-04-11,19.56,19.68,19.195,19.5,397991,19.56,19.68,19.195,19.5,397991,0.0,1.0
2019-04-12,19.55,19.875,19.55,19.66,205356,19.55,19.875,19.55,19.66,205356,0.0,1.0
2019-04-15,19.53,19.7552,19.38,19.57,173614,19.53,19.7552,19.38,19.57,173614,0.0,1.0
2019-04-16,19.66,19.79,19.45,19.56,96954,19.66,19.79,19.45,19.56,96954,0.0,1.0
2019-04-17,19.8,19.99,19.66,19.66,149219,19.8,19.99,19.66,19.66,149219,0.0,1.0
2019-04-18,19.51,19.85,19.29,19.74,203936,19.51,19.85,19.29,19.74,203936,0.0,1.0
2019-04-22,18.94,19.57,18.671,19.42,297792,18.94,19.57,18.671,19.42,297792,0.0,1.0
2019-04-23,19.39,19.41,18.86,19.02,137675,19.39,19.41,18.86,19.02,137675,0.0,1.0
2019-04-24,19.82,19.86,19.22,19.32,239877,19.82,19.86,19.22,19.32,239877,0.0,1.0
2019-04-25,15.76,18.1104,15.57,17.65,1996753,15.76,18.1104,15.57,17.65,1996753,0.0,1.0
2019-04-26,16.53,16.7,15.51,15.58,1123539,16.53,16.7,15.51,15.58,1123539,0.0,1.0
2019-04-29,17.43,17.58,16.41,16.41,553933,17.43,17.58,16.41,16.41,553933,0.0,1.0
2019-04-30,17.29,17.37,16.94,17.32,376718,17.29,17.37,16.94,17.32,376718,0.0,1.0
2019-05-01,16.58,17.34,16.57,17.34,500264,16.58,17.34,16.57,17.34,500264,0.0,1.0
2019-05-02,16.72,17.11,16.54,16.67,552689,16.72,17.11,16.54,16.67,552689,0.0,1.0
2019-05-03,16.81,17.01,16.73,16.75,317840,16.81,17.01,16.73,16.75,317840,0.0,1.0
2019-05-06,16.95,17.04,16.41,16.41,262737,16.95,17.04,16.41,16.41,262737,0.0,1.0
2019-05-07,16.55,17.0,16.32,16.75,353034,16.55,17.0,16.32,16.75,353034,0.0,1.0
2019-05-08,16.52,17.04,16.45,16.59,316145,16.52,17.04,16.45,16.59,316145,0.0,1.0
2019-05-09,16.51,16.6,16.25,16.35,228939,16.51,16.6,16.25,16.35,228939,0.0,1.0
2019-05-10,16.62,16.69,16.22,16.39,447020,16.62,16.69,16.22,16.39,447020,0.0,1.0
2019-05-13,16.5,16.61,15.9766,16.24,272963,16.5,16.61,15.9766,16.24,272963,0.0,1.0
2019-05-14,16.82,16.82,16.47,16.49,349155,16.82,16.82,16.47,16.49,349155,0.0,1.0
2019-05-15,16.36,16.71,16.26,16.62,278392,16.36,16.71,16.26,16.62,278392,0.0,1.0
2019-05-16,16.8,17.02,16.4,16.4,463220,16.8,17.02,16.4,16.4,463220,0.0,1.0
2019-05-17,16.72,17.05,16.6,16.62,333259,16.72,17.05,16.6,16.62,333259,0.0,1.0
2019-05-20,16.72,16.77,16.43,16.54,350182,16.72,16.77,16.43,16.54,350182,0.0,1.0
2019-05-21,16.88,17.15,16.61,16.88,442214,16.88,17.15,16.61,16.88,442214,0.0,1.0
2019-05-22,16.62,16.9,16.58,16.85,222360,16.62,16.9,16.58,16.85,222360,0.0,1.0
2019-05-23,16.38,16.5,16.14,16.39,244526,16.38,16.5,16.14,16.39,244526,0.0,1.0
2019-05-24,16.08,16.56,15.6,16.38,254175,16.08,16.56,15.6,16.38,254175,0.0,1.0
2019-05-28,15.91,16.16,15.7451,16.11,200584,15.91,16.16,15.7451,16.11,200584,0.0,1.0
2019-05-29,15.53,15.78,15.49,15.68,218344,15.53,15.78,15.49,15.68,218344,0.0,1.0
2019-05-30,15.8,16.08,15.6278,15.65,176979,15.8,16.08,15.6278,15.65,176979,0.0,1.0
2019-05-31,15.58,15.61,15.39,15.54,248979,15.58,15.61,15.39,15.54,248979,0.0,1.0
2019-06-03,15.93,16.06,15.34,15.61,284660,15.93,16.06,15.34,15.61,284660,0.0,1.0
2019-06-04,16.55,16.92,16.12,16.12,229830,16.55,16.92,16.12,16.12,229830,0.0,1.0
2019-06-05,15.9,16.72,15.68,16.65,338087,15.9,16.72,15.68,16.65,338087,0.0,1.0
2019-06-06,16.16,16.27,15.87,15.9,165312,16.16,16.27,15.87,15.9,165312,0.0,1.0
2019-06-07,16.52,16.52,16.15,16.26,279082,16.52,16.52,16.15,16.26,279082,0.0,1.0
2019-06-10,16.48,16.85,16.37,16.53,367826,16.48,16.85,16.37,16.53,367826,0.0,1.0
2019-06-11,16.55,16.83,16.41,16.65,361358,16.55,16.83,16.41,16.65,361358,0.0,1.0
2019-06-12,16.09,16.55,15.86,16.54,304942,16.09,16.55,15.86,16.54,304942,0.0,1.0
2019-06-13,16.44,16.52,16.08,16.14,452596,16.44,16.52,16.08,16.14,452596,0.0,1.0
2019-06-14,16.49,16.7,16.25,16.33,420342,16.49,16.7,16.25,16.33,420342,0.0,1.0
2019-06-17,16.54,16.71,16.45,16.51,161191,16.54,16.71,16.45,16.51,161191,0.0,1.0
2019-06-18,16.74,17.12,16.61,16.66,178442,16.74,17.12,16.61,16.66,178442,0.0,1.0
2019-06-19,16.81,16.9,16.46,16.66,135924,16.81,16.9,16.46,16.66,135924,0.0,1.0
2019-06-20,16.7,17.06,16.63,17.02,118145,16.7,17.06,16.63,17.02,118145,0.0,1.0
2019-06-21,16.77,17.04,16.44,16.59,334431,16.77,17.04,16.44,16.59,334431,0.0,1.0
2019-06-24,16.49,16.855,16.42,16.81,159927,16.49,16.855,16.42,16.81,159927,0.0,1.0
2019-06-25,16.3,16.49,16.22,16.49,150088,16.3,16.49,16.22,16.49,150088,0.0,1.0
2019-06-26,16.41,16.64,16.38,16.39,195116,16.41,16.64,16.38,16.39,195116,0.0,1.0
2019-06-27,16.43,16.475,15.92,16.42,176365,16.43,16.475,15.92,16.42,176365,0.0,1.0
2019-06-28,16.44,16.85,16.38,16.52,813978,16.44,16.85,16.38,16.52,813978,0.0,1.0
2019-07-01,16.64,17.0,16.49,16.77,219975,16.64,17.0,16.49,16.77,219975,0.0,1.0
2019-07-02,16.48,16.84,16.44,16.66,167539,16.48,16.84,16.44,16.66,167539,0.0,1.0
2019-07-03,16.68,16.86,16.48,16.57,104620,16.68,16.86,16.48,16.57,104620,0.0,1.0
2019-07-05,16.83,16.89,16.56,16.62,127222,16.83,16.89,16.56,16.62,127222,0.0,1.0
2019-07-08,16.56,17.04,16.475,16.72,206054,16.56,17.04,16.475,16.72,206054,0.0,1.0
2019-07-09,16.59,16.68,16.3986,16.47,119472,16.59,16.68,16.3986,16.47,119472,0.0,1.0
2019-07-10,16.87,16.97,16.49,16.64,193485,16.87,16.97,16.49,16.64,193485,0.0,1.0
2019-07-11,16.9,17.02,16.69,16.91,147932,16.9,17.02,16.69,16.91,147932,0.0,1.0
2019-07-12,17.0,17.15,16.89,16.9,143766,17.0,17.15,16.89,16.9,143766,0.0,1.0
2019-07-15,16.96,17.1251,16.76,17.05,139350,16.96,17.1251,16.76,17.05,139350,0.0,1.0
2019-07-16,17.18,17.3299,16.735,16.79,283895,17.18,17.3299,16.735,16.79,283895,0.0,1.0
2019-07-17,16.85,17.16,16.62,17.16,133438,16.85,17.16,16.62,17.16,133438,0.0,1.0
2019-07-18,16.62,16.84,16.59,16.81,159467,16.62,16.84,16.59,16.81,159467,0.0,1.0
2019-07-19,16.57,16.89,16.5,16.72,258478,16.57,16.89,16.5,16.72,258478,0.0,1.0
2019-07-22,13.81,15.67,13.8,15.67,1256485,13.81,15.67,13.8,15.67,1256485,0.0,1.0
2019-07-23,14.63,14.7,13.73,13.87,694516,14.63,14.7,13.73,13.87,694516,0.0,1.0
2019-07-24,15.37,15.83,14.48,14.51,593384,15.37,15.83,14.48,14.51,593384,0.0,1.0
2019-07-25,15.25,16.72,15.1,15.93,682932,15.25,16.72,15.1,15.93,682932,0.0,1.0
2019-07-26,15.41,15.63,15.16,15.31,323705,15.41,15.63,15.16,15.31,323705,0.0,1.0
2019-07-29,15.54,15.73,15.31,15.44,347574,15.54,15.73,15.31,15.44,347574,0.0,1.0
2019-07-30,15.77,15.78,15.29,15.29,241043,15.77,15.78,15.29,15.29,241043,0.0,1.0
2019-07-31,15.44,15.93,15.25,15.7,277025,15.44,15.93,15.25,15.7,277025,0.0,1.0
2019-08-01,15.09,15.67,14.95,15.42,348424,15.09,15.67,14.95,15.42,348424,0.0,1.0
2019-08-02,15.11,15.19,14.755,15.04,256021,15.11,15.19,14.755,15.04,256021,0.0,1.0
2019-08-05,14.94,14.99,14.48,14.66,339047,14.94,14.99,14.48,14.66,339047,0.0,1.0
2019-08-06,15.13,15.39,14.78,15.05,243400,15.13,15.39,14.78,15.05,243400,0.0,1.0
2019-08-07,14.95,15.11,14.58,14.93,247523,14.95,15.11,14.58,14.93,247523,0.0,1.0
2019-08-08,15.14,15.2,14.85,14.95,221719,15.14,15.2,14.85,14.95,221719,0.0,1.0
2019-08-09,14.76,15.2,14.69,15.16,159408,14.76,15.2,14.69,15.16,159408,0.0,1.0
2019-08-12,14.62,14.8,14.32,14.58,293000,14.62,14.8,14.32,14.58,293000,0.0,1.0
2019-08-13,14.66,15.45,14.51,14.66,171159,14.66,15.45,14.51,14.66,171159,0.0,1.0
2019-08-14,14.2,14.49,14.04,14.37,221735,14.2,14.49,14.04,14.37,221735,0.0,1.0
2019-08-15,14.06,14.4,13.955,14.28,174997,14.06,14.4,13.955,14.28,174997,0.0,1.0
2019-08-16,14.43,14.44,14.07,14.15,160838,14.43,14.44,14.07,14.15,160838,0.0,1.0
2019-08-19,14.44,14.89,14.33,14.64,210110,14.44,14.89,14.33,14.64,210110,0.0,1.0
2019-08-20,14.18,14.45,13.9402,14.39,200182,14.18,14.45,13.9402,14.39,200182,0.0,1.0
2019-08-21,14.37,14.58,14.17,14.34,185054,14.37,14.58,14.17,14.34,185054,0.0,1.0
2019-08-22,14.7,14.9,14.4,14.44,203455,14.7,14.9,14.4,14.44,203455,0.0,1.0
2019-08-23,14.03,14.56,13.91,14.56,409906,14.03,14.56,13.91,14.56,409906,0.0,1.0
2019-08-26,14.36,14.42,13.99,14.16,143798,14.36,14.42,13.99,14.16,143798,0.0,1.0
2019-08-27,14.02,14.5,13.99,14.5,147684,14.02,14.5,13.99,14.5,147684,0.0,1.0
2019-08-28,14.29,14.47,13.94,13.94,157151,14.29,14.47,13.94,13.94,157151,0.0,1.0
2019-08-29,14.93,14.98,14.54,14.54,157807,14.93,14.98,14.54,14.54,157807,0.0,1.0
2019-08-30,14.46,15.0,14.43,15.0,132620,14.46,15.0,14.43,15.0,132620,0.0,1.0
2019-09-03,13.95,14.4,13.905,14.31,268675,13.95,14.4,13.905,14.31,268675,0.0,1.0
2019-09-04,14.0,14.16,13.77,14.15,139572,14.0,14.16,13.77,14.15,139572,0.0,1.0
2019-09-05,14.66,14.93,14.2,14.26,205490,14.66,14.93,14.2,14.26,205490,0.0,1.0
2019-09-06,14.56,14.82,14.5,14.73,101934,14.56,14.82,14.5,14.73,101934,0.0,1.0
2019-09-09,15.02,15.1099,14.665,14.69,171204,15.02,15.1099,14.665,14.69,171204,0.0,1.0
2019-09-10,15.65,15.73,14.8606,14.97,265131,15.65,15.73,14.8606,14.97,265131,0.0,1.0
2019-09-11,15.81,16.08,15.39,15.59,170540,15.81,16.08,15.39,15.59,170540,0.0,1.0
2019-09-12,15.25,15.81,15.01,15.81,301816,15.25,15.81,15.01,15.81,301816,0.0,1.0
2019-09-13,15.24,15.57,15.18,15.3,134449,15.24,15.57,15.18,15.3,134449,0.0,1.0
2019-09-16,15.14,15.2,15.0,15.06,133390,15.14,15.2,15.0,15.06,133390,0.0,1.0
2019-09-17,14.84,15.07,14.68,15.07,144904,14.84,15.07,14.68,15.07,144904,0.0,1.0
2019-09-18,14.68,14.87,14.64,14.83,127428,14.68,14.87,14.64,14.83,127428,0.0,1.0
2019-09-19,14.53,14.84,14.49,14.67,130901,14.53,14.84,14.49,14.67,130901,0.0,1.0
2019-09-20,15.04,15.08,14.51,14.55,513254,15.04,15.08,14.51,14.55,513254,0.0,1.0
2019-09-23,15.39,15.5,14.99,14.99,275415,15.39,15.5,14.99,14.99,275415,0.0,1.0
2019-09-24,15.46,15.68,15.225,15.48,243855,15.46,15.68,15.225,15.48,243855,0.0,1.0
2019-09-25,15.57,15.68,15.42,15.53,141581,15.57,15.68,15.42,15.53,141581,0.0,1.0
2019-09-26,15.65,15.71,15.33,15.52,134748,15.65,15.71,15.33,15.52,134748,0.0,1.0
2019-09-27,15.26,15.84,15.21,15.72,140235,15.26,15.84,15.21,15.72,140235,0.0,1.0
2019-09-30,15.48,15.67,15.11,15.32,170373,15.48,15.67,15.11,15.32,170373,0.0,1.0
2019-10-01,15.41,16.03,15.35,15.55,88066,15.41,16.03,15.35,15.55,88066,0.0,1.0
2019-10-02,15.24,15.33,15.03,15.27,145354,15.24,15.33,15.03,15.27,145354,0.0,1.0
2019-10-03,14.73,15.25,14.56,15.25,106178,14.73,15.25,14.56,15.25,106178,0.0,1.0
2019-10-04,14.96,15.03,14.75,14.75,131424,14.96,15.03,14.75,14.75,131424,0.0,1.0
2019-10-07,15.02,15.28,14.94,14.96,93501,15.02,15.28,14.94,14.96,93501,0.0,1.0
2019-10-08,15.14,15.29,14.86,14.86,145929,15.14,15.29,14.86,14.86,145929,0.0,1.0
2019-10-09,15.3,15.52,15.2,15.2,103776,15.3,15.52,15.2,15.2,103776,0.0,1.0
2019-10-10,15.13,15.52,15.02,15.3,84694,15.13,15.52,15.02,15.3,84694,0.0,1.0
2019-10-11,15.54,15.85,15.33,15.37,138800,15.54,15.85,15.33,15.37,138800,0.0,1.0
2019-10-14,15.55,15.72,15.33,15.55,142728,15.55,15.72,15.33,15.55,142728,0.0,1.0
2019-10-15,15.85,16.18,15.52,15.55,192213,15.85,16.18,15.52,15.55,192213,0.0,1.0
2019-10-16,16.24,16.53,15.81,15.81,215848,16.24,16.53,15.81,15.81,215848,0.0,1.0
2019-10-17,16.21,16.44,16.09,16.35,152014,16.21,16.44,16.09,16.35,152014,0.0,1.0
2019-10-18,16.2,16.34,16.07,16.09,122318,16.2,16.34,16.07,16.09,122318,0.0,1.0
2019-10-21,16.2,16.66,16.05,16.35,138173,16.2,16.66,16.05,16.35,138173,0.0,1.0
2019-10-22,16.57,16.59,16.06,16.29,105459,16.57,16.59,16.06,16.29,105459,0.0,1.0
2019-10-23,17.14,17.3825,16.73,16.79,244231,17.14,17.3825,16.73,16.79,244231,0.0,1.0
2019-10-24,17.35,17.51,16.92,17.25,193481,17.35,17.51,16.92,17.25,193481,0.0,1.0
2019-10-25,17.5,17.58,17.28,17.28,194859,17.5,17.58,17.28,17.28,194859,0.0,1.0
2019-10-28,18.16,18.32,17.63,17.7,631082,18.16,18.32,17.63,17.7,631082,0.0,1.0
2019-10-29,18.23,18.76,16.45,17.12,861303,18.23,18.76,16.45,17.12,861303,0.0,1.0
2019-10-30,15.41,16.97,14.95,16.71,1040950,15.41,16.97,14.95,16.71,1040950,0.0,1.0
2019-10-31,15.45,15.525,15.1,15.51,307940,15.45,15.525,15.1,15.51,307940,0.0,1.0
2019-11-01,15.58,15.63,15.36,15.5,272542,15.58,15.63,15.36,15.5,272542,0.0,1.0
2019-11-04,16.55,16.67,15.51,15.61,319187,16.55,16.67,15.51,15.61,319187,0.0,1.0
2019-11-05,16.81,17.03,16.55,16.58,159368,16.81,17.03,16.55,16.58,159368,0.0,1.0
2019-11-06,16.87,16.93,16.53,16.68,127251,16.87,16.93,16.53,16.68,127251,0.0,1.0
2019-11-07,16.95,17.29,16.94,17.0,111060,16.95,17.29,16.94,17.0,111060,0.0,1.0
2019-11-08,16.54,16.96,16.32,16.89,152508,16.54,16.96,16.32,16.89,152508,0.0,1.0
2019-11-11,16.54,16.64,16.39,16.46,158600,16.54,16.64,16.39,16.46,158600,0.0,1.0
2019-11-12,16.61,16.82,16.37,16.52,141556,16.61,16.82,16.37,16.52,141556,0.0,1.0
2019-11-13,16.32,16.54,16.09,16.41,146569,16.32,16.54,16.09,16.41,146569,0.0,1.0
2019-11-14,16.38,16.52,16.18,16.32,125234,16.38,16.52,16.18,16.32,125234,0.0,1.0
2019-11-15,16.62,16.65,16.3,16.5,130340,16.62,16.65,16.3,16.5,130340,0.0,1.0
2019-11-18,16.67,16.7,16.41,16.57,74795,16.67,16.7,16.41,16.57,74795,0.0,1.0
2019-11-19,16.37,16.615,16.19,16.61,120336,16.37,16.615,16.19,16.61,120336,0.0,1.0
2019-11-20,15.93,16.32,15.89,16.2,164365,15.93,16.32,15.89,16.2,164365,0.0,1.0
2019-11-21,16.02,16.1,15.85,16.03,127469,16.02,16.1,15.85,16.03,127469,0.0,1.0
2019-11-22,15.95,16.26,15.91,16.15,88113,15.95,16.26,15.91,16.15,88113,0.0,1.0
2019-11-25,16.53,16.65,15.99,16.16,143567,16.53,16.65,15.99,16.16,143567,0.0,1.0
2019-11-26,16.36,16.64,16.36,16.57,145623,16.36,16.64,16.36,16.57,145623,0.0,1.0
2019-11-27,16.37,16.61,16.24,16.55,139633,16.37,16.61,16.24,16.55,139633,0.0,1.0
2019-11-29,16.56,16.7,16.27,16.33,91805,16.56,16.7,16.27,16.33,91805,0.0,1.0
2019-12-02,16.53,16.72,16.29,16.72,165123,16.53,16.72,16.29,16.72,165123,0.0,1.0
2019-12-03,16.57,16.63,16.31,16.35,126346,16.57,16.63,16.31,16.35,126346,0.0,1.0
2019-12-04,16.34,16.855,16.26,16.6,190055,16.34,16.855,16.26,16.6,190055,0.0,1.0
2019-12-05,16.09,16.54,15.65,16.34,329809,16.09,16.54,15.65,16.34,329809,0.0,1.0
2019-12-06,16.12,16.56,16.1,16.18,241999,16.12,16.56,16.1,16.18,241999,0.0,1.0
2019-12-09,16.14,16.31,15.92,16.18,205534,16.14,16.31,15.92,16.18,205534,0.0,1.0
2019-12-10,16.15,16.2,15.95,16.13,108284,16.15,16.2,15.95,16.13,108284,0.0,1.0
2019-12-11,16.28,16.34,16.0,16.1,115421,16.28,16.34,16.0,16.1,115421,0.0,1.0
2019-12-12,16.9,16.96,16.2,16.25,166794,16.9,16.96,16.2,16.25,166794,0.0,1.0
2019-12-13,16.7,16.86,16.4653,16.73,150159,16.7,16.86,16.4653,16.73,150159,0.0,1.0
2019-12-16,16.32,16.85,16.11,16.72,361109,16.32,16.85,16.11,16.72,361109,0.0,1.0
2019-12-17,16.53,16.69,16.22,16.26,221758,16.53,16.69,16.22,16.26,221758,0.0,1.0
2019-12-18,16.61,16.77,16.47,16.5,193030,16.61,16.77,16.47,16.5,193030,0.0,1.0
2019-12-19,16.58,16.73,16.48,16.58,259502,16.58,16.73,16.48,16.58,259502,0.0,1.0
2019-12-20,16.41,16.75,16.36,16.54,792863,16.41,16.75,16.36,16.54,792863,0.0,1.0
2019-12-23,16.6,16.725,16.29,16.6,184764,16.6,16.725,16.29,16.6,184764,0.0,1.0
2019-12-24,16.77,16.85,16.6,16.63,56296,16.77,16.85,16.6,16.63,56296,0.0,1.0
2019-12-26,16.68,16.8135,16.57,16.77,68238,16.68,16.8135,16.57,16.77,68238,0.0,1.0
2019-12-27,16.67,16.87,16.57,16.75,97279,16.67,16.87,16.57,16.75,97279,0.0,1.0
2019-12-30,16.67,16.8129,16.45,16.7,126251,16.67,16.8129,16.45,16.7,126251,0.0,1.0
2019-12-31,16.69,16.88,16.53,16.59,148185,16.69,16.88,16.53,16.59,148185,0.0,1.0
2020-01-02,16.8,16.85,16.43,16.8,130212,16.8,16.85,16.43,16.8,130212,0.0,1.0
2020-01-03,16.54,16.68,16.47,16.56,169019,16.54,16.68,16.47,16.56,169019,0.0,1.0
2020-01-06,16.67,16.78,16.33,16.36,148999,16.67,16.78,16.33,16.36,148999,0.0,1.0
2020-01-07,16.49,16.64,16.345,16.58,156645,16.49,16.64,16.345,16.58,156645,0.0,1.0
2020-01-08,16.42,16.69,16.33,16.45,188201,16.42,16.69,16.33,16.45,188201,0.0,1.0
2020-01-09,16.17,16.465,16.15,16.42,123699,16.17,16.465,16.15,16.42,123699,0.0,1.0
2020-01-10,16.02,16.2,15.94,16.11,162369,16.02,16.2,15.94,16.11,162369,0.0,1.0
2020-01-13,16.44,16.465,15.83,15.98,198535,16.44,16.465,15.83,15.98,198535,0.0,1.0
2020-01-14,17.13,17.2,16.27,16.35,217395,17.13,17.2,16.27,16.35,217395,0.0,1.0
2020-01-15,17.44,17.45,17.05,17.12,214481,17.44,17.45,17.05,17.12,214481,0.0,1.0
2020-01-16,17.77,17.91,17.5,17.55,182325,17.77,17.91,17.5,17.55,182325,0.0,1.0
2020-01-17,17.85,17.97,17.66,17.84,130087,17.85,17.97,17.66,17.84,130087,0.0,1.0
2020-01-21,17.48,17.79,17.33,17.79,182514,17.48,17.79,17.33,17.79,182514,0.0,1.0
2020-01-22,17.43,17.64,17.33,17.48,236999,17.43,17.64,17.33,17.48,236999,0.0,1.0
2020-01-23,21.61,22.32,20.4,22.11,1707238,21.61,22.32,20.4,22.11,1707238,0.0,1.0
2020-01-24,21.88,23.15,21.46,22.15,652377,21.88,23.15,21.46,22.15,652377,0.0,1.0
2020-01-27,21.44,21.93,21.16,21.85,399083,21.44,21.93,21.16,21.85,399083,0.0,1.0
2020-01-28,21.18,21.83,21.17,21.78,300323,21.18,21.83,21.17,21.78,300323,0.0,1.0
2020-01-29,20.89,21.17,20.47,21.09,239948,20.89,21.17,20.47,21.09,239948,0.0,1.0
2020-01-30,19.94,20.68,19.71,20.67,368148,19.94,20.68,19.71,20.67,368148,0.0,1.0
2020-01-31,19.93,20.245,19.64,19.77,256756,19.93,20.245,19.64,19.77,256756,0.0,1.0
2020-02-03,20.05,20.58,19.99,20.32,381087,20.05,20.58,19.99,20.32,381087,0.0,1.0
2020-02-04,19.94,20.27,19.5657,20.25,290465,19.94,20.27,19.5657,20.25,290465,0.0,1.0
2020-02-05,20.34,20.47,19.86,20.07,192793,20.34,20.47,19.86,20.07,192793,0.0,1.0
2020-02-06,20.02,20.96,20.0,20.41,228369,20.02,20.96,20.0,20.41,228369,0.0,1.0
2020-02-07,20.17,20.22,19.67,19.85,355470,20.17,20.22,19.67,19.85,355470,0.0,1.0
2020-02-10,20.62,20.74,20.19,20.27,238566,20.62,20.74,20.19,20.27,238566,0.0,1.0
2020-02-11,20.52,20.78,20.2238,20.56,167388,20.52,20.78,20.2238,20.56,167388,0.0,1.0
2020-02-12,20.79,20.95,20.44,20.58,243043,20.79,20.95,20.44,20.58,243043,0.0,1.0
2020-02-13,20.81,20.91,20.33,20.75,131718,20.81,20.91,20.33,20.75,131718,0.0,1.0
2020-02-14,20.11,20.75,20.08,20.75,165418,20.11,20.75,20.08,20.75,165418,0.0,1.0
2020-02-18,21.1,21.145,20.48,20.95,198187,21.1,21.145,20.48,20.95,198187,0.0,1.0
2020-02-19,21.36,21.62,20.97,21.11,231762,21.36,21.62,20.97,21.11,231762,0.0,1.0
2020-02-20,21.45,21.86,21.33,21.33,183033,21.45,21.86,21.33,21.33,183033,0.0,1.0
2020-02-21,20.93,21.44,20.79,21.35,172205,20.93,21.44,20.79,21.35,172205,0.0,1.0
2020-02-24,19.67,20.4232,19.51,20.32,129717,19.67,20.4232,19.51,20.32,129717,0.0,1.0
2020-02-25,18.45,19.74,18.43,19.74,232171,18.45,19.74,18.43,19.74,232171,0.0,1.0
2020-02-26,17.94,18.63,17.93,18.41,165959,17.94,18.63,17.93,18.41,165959,0.0,1.0
2020-02-27,17.18,17.81,17.1,17.53,320787,17.18,17.81,17.1,17.53,320787,0.0,1.0
2020-02-28,16.93,17.11,16.47,16.47,300268,16.93,17.11,16.47,16.47,300268,0.0,1.0
2020-03-02,16.4,17.1315,16.39,17.11,272497,16.4,17.1315,16.39,17.11,272497,0.0,1.0
2020-03-03,15.67,16.46,15.48,16.46,326610,15.67,16.46,15.48,16.46,326610,0.0,1.0
2020-03-04,16.36,16.4,15.46,15.92,268291,16.36,16.4,15.46,15.92,268291,0.0,1.0
2020-03-05,15.49,16.23,15.32,16.0,299924,15.49,16.23,15.32,16.0,299924,0.0,1.0
2020-03-06,14.94,15.34,14.62,14.98,226454,14.94,15.34,14.62,14.98,226454,0.0,1.0
2020-03-09,12.92,14.4,12.91,14.25,384159,12.92,14.4,12.91,14.25,384159,0.0,1.0
2020-03-10,12.76,13.32,12.21,13.3,174087,12.76,13.32,12.21,13.3,174087,0.0,1.0
2020-03-11,12.08,12.6025,11.91,12.36,222972,12.08,12.6025,11.91,12.36,222972,0.0,1.0
2020-03-12,9.57,11.4,9.56,11.4,242063,9.57,11.4,9.56,11.4,242063,0.0,1.0
2020-03-13,10.52,10.52,9.15,10.02,299202,10.52,10.52,9.15,10.02,299202,0.0,1.0
2020-03-16,10.16,10.32,9.45,9.57,384188,10.16,10.32,9.45,9.57,384188,0.0,1.0
2020-03-17,9.2,10.7,9.0,10.4,583845,9.2,10.7,9.0,10.4,583845,0.0,1.0
2020-03-18,8.19,9.01,7.245,9.0,313001,8.19,9.01,7.245,9.0,313001,0.0,1.0
2020-03-19,9.37,9.5,7.405,8.02,429900,9.37,9.5,7.405,8.02,429900,0.0,1.0
2020-03-20,8.64,9.8,8.23,9.43,645415,8.64,9.8,8.23,9.43,645415,0.0,1.0
2020-03-23,7.87,8.51,7.705,8.51,257356,7.87,8.51,7.705,8.51,257356,0.0,1.0
2020-03-24,8.93,8.93,8.13,8.33,212230,8.93,8.93,8.13,8.33,212230,0.0,1.0
2020-03-25,9.48,10.08,8.53,8.98,248400,9.48,10.08,8.53,8.98,248400,0.0,1.0
2020-03-26,10.11,10.2,9.3201,9.58,250421,10.11,10.2,9.3201,9.58,250421,0.0,1.0
2020-03-27,9.2,9.94,9.04,9.94,206774,9.2,9.94,9.04,9.94,206774,0.0,1.0
2020-03-30,9.66,9.85,8.62,9.21,273208,9.66,9.85,8.62,9.21,273208,0.0,1.0
2020-03-31,10.42,10.69,9.45,9.56,354179,10.42,10.69,9.45,9.56,354179,0.0,1.0
2020-04-01,9.02,10.055,8.77,9.83,282990,9.02,10.055,8.77,9.83,282990,0.0,1.0
2020-04-02,8.61,9.205,8.33,8.71,219273,8.61,9.205,8.33,8.71,219273,0.0,1.0
2020-04-03,7.97,8.8,7.8,8.56,232649,7.97,8.8,7.8,8.56,232649,0.0,1.0
2020-04-06,9.34,9.39,8.37,8.37,235150,9.34,9.39,8.37,8.37,235150,0.0,1.0
2020-04-07,9.3,10.27,9.12,9.84,253098,9.3,10.27,9.12,9.84,253098,0.0,1.0
2020-04-08,10.15,10.329,9.3,9.52,186573,10.15,10.329,9.3,9.52,186573,0.0,1.0
2020-04-09,12.07,12.13,10.2364,10.57,322785,12.07,12.13,10.2364,10.57,322785,0.0,1.0
2020-04-13,11.22,11.87,10.16,11.87,343725,11.22,11.87,10.16,11.87,343725,0.0,1.0
2020-04-14,11.47,11.58,10.38,11.58,339533,11.47,11.58,10.38,11.58,339533,0.0,1.0
2020-04-15,10.9,11.19,10.51,10.86,222087,10.9,11.19,10.51,10.86,222087,0.0,1.0
2020-04-16,10.96,11.16,10.6,11.0,267901,10.96,11.16,10.6,11.0,267901,0.0,1.0
2020-04-17,11.48,11.85,11.11,11.49,380290,11.48,11.85,11.11,11.49,380290,0.0,1.0
2020-04-20,11.82,12.025,11.37,11.93,413077,11.82,12.025,11.37,11.93,413077,0.0,1.0
2020-04-21,11.52,11.8,11.25,11.43,141925,11.52,11.8,11.25,11.43,141925,0.0,1.0
2020-04-22,12.12,12.385,11.43,11.84,205452,12.12,12.385,11.43,11.84,205452,0.0,1.0
2020-04-23,12.98,13.92,11.59,12.52,726867,12.98,13.92,11.59,12.52,726867,0.0,1.0
2020-04-24,13.83,13.94,12.16,13.34,453375,13.83,13.94,12.16,13.34,453375,0.0,1.0
2020-04-27,13.98,14.11,13.28,14.03,383734,13.98,14.11,13.28,14.03,383734,0.0,1.0
2020-04-28,14.44,14.9,13.8,14.53,477385,14.44,14.9,13.8,14.53,477385,0.0,1.0
2020-04-29,14.09,15.78,14.07,15.03,466156,14.09,15.78,14.07,15.03,466156,0.0,1.0
2020-04-30,14.41,14.67,13.62,13.78,420750,14.41,14.67,13.62,13.78,420750,0.0,1.0
2020-05-01,13.69,14.11,13.19,13.87,355896,13.69,14.11,13.19,13.87,355896,0.0,1.0
2020-05-04,14.62,14.98,13.31,13.41,297087,14.62,14.98,13.31,13.41,297087,0.0,1.0
2020-05-05,14.11,15.05,13.98,14.56,206101,14.11,15.05,13.98,14.56,206101,0.0,1.0
2020-05-06,14.21,14.51,13.91,14.31,226889,14.21,14.51,13.91,14.31,226889,0.0,1.0
2020-05-07,14.57,14.91,14.39,14.48,195579,14.57,14.91,14.39,14.48,195579,0.0,1.0
2020-05-08,15.62,15.83,14.76,15.0,219145,15.62,15.83,14.76,15.0,219145,0.0,1.0
2020-05-11,15.6,15.86,14.91,15.35,196152,15.6,15.86,14.91,15.35,196152,0.0,1.0
2020-05-12,14.33,15.74,14.3,15.62,243852,14.33,15.74,14.3,15.62,243852,0.0,1.0
2020-05-13,13.76,14.575,13.51,14.25,252004,13.76,14.575,13.51,14.25,252004,0.0,1.0
2020-05-14,14.14,14.16,12.92,13.47,146837,14.14,14.16,12.92,13.47,146837,0.0,1.0
2020-05-15,16.16,16.42,14.04,14.04,438298,16.16,16.42,14.04,14.04,438298,0.0,1.0
2020-05-18,16.4,17.895,16.12,17.76,356930,16.4,17.895,16.12,17.76,356930,0.0,1.0
2020-05-19,16.24,16.79,15.86,16.15,389452,16.24,16.79,15.86,16.15,389452,0.0,1.0
2020-05-20,16.84,17.18,16.46,16.6,318715,16.84,17.18,16.46,16.6,318715,0.0,1.0
2020-05-21,18.5,18.97,17.2301,17.83,526625,18.5,18.97,17.2301,17.83,526625,0.0,1.0
2020-05-22,18.67,18.71,17.54,18.58,310660,18.67,18.71,17.54,18.58,310660,0.0,1.0
2020-05-26,19.71,19.94,19.1,19.94,251562,19.71,19.94,19.1,19.94,251562,0.0,1.0
2020-05-27,20.64,20.865,19.49,19.68,276898,20.64,20.865,19.49,19.68,276898,0.0,1.0
2020-05-28,19.49,20.99,19.41,20.99,226750,19.49,20.99,19.41,20.99,226750,0.0,1.0
2020-05-29,19.03,19.895,18.55,19.26,320455,19.03,19.895,18.55,19.26,320455,0.0,1.0
2020-06-01,19.19,19.67,18.91,18.91,361409,19.19,19.67,18.91,18.91,361409,0.0,1.0
2020-06-02,19.96,20.53,18.55,19.47,348078,19.96,20.53,18.55,19.47,348078,0.0,1.0
2020-06-03,22.02,22.19,20.3398,21.0,518788,22.02,22.19,20.3398,21.0,518788,0.0,1.0
2020-06-04,21.48,21.97,20.7,21.91,316181,21.48,21.97,20.7,21.91,316181,0.0,1.0
2020-06-05,21.67,23.0,21.475,22.49,397965,21.67,23.0,21.475,22.49,397965,0.0,1.0
2020-06-08,22.58,22.67,21.11,22.26,300347,22.58,22.67,21.11,22.26,300347,0.0,1.0
2020-06-09,22.0,22.23,21.01,21.9,261467,22.0,22.23,21.01,21.9,261467,0.0,1.0
2020-06-10,21.31,22.12,21.1905,21.72,187811,21.31,22.12,21.1905,21.72,187811,0.0,1.0
2020-06-11,19.67,20.83,18.61,19.98,238780,19.67,20.83,18.61,19.98,238780,0.0,1.0
2020-06-12,20.34,21.03,19.78,20.63,177942,20.34,21.03,19.78,20.63,177942,0.0,1.0
2020-06-15,20.72,20.88,19.36,19.49,210076,20.72,20.88,19.36,19.49,210076,0.0,1.0
2020-06-16,21.35,22.46,20.75,22.31,220146,21.35,22.46,20.75,22.31,220146,0.0,1.0
2020-06-17,22.03,22.13,20.79,21.56,220160,22.03,22.13,20.79,21.56,220160,0.0,1.0
2020-06-18,21.55,22.2013,21.2603,21.76,270562,21.55,22.2013,21.2603,21.76,270562,0.0,1.0
2020-06-19,20.86,22.15,20.57,21.79,505720,20.86,22.15,20.57,21.79,505720,0.0,1.0
2020-06-22,20.69,20.79,20.12,20.72,271718,20.69,20.79,20.12,20.72,271718,0.0,1.0
2020-06-23,20.95,21.17,20.55,21.06,323337,20.95,21.17,20.55,21.06,323337,0.0,1.0
2020-06-24,21.43,21.89,20.31,20.69,432848,21.43,21.89,20.31,20.69,432848,0.0,1.0
2020-06-25,21.64,21.72,20.66,21.13,256996,21.64,21.72,20.66,21.13,256996,0.0,1.0
2020-06-26,22.11,22.24,21.48,21.75,434467,22.11,22.24,21.48,21.75,434467,0.0,1.0
2020-06-29,22.15,22.78,21.87,22.56,405900,22.15,22.78,21.87,22.56,405900,0.0,1.0
2020-06-30,22.39,22.77,21.99,22.19,233100,22.39,22.77,21.99,22.19,233100,0.0,1.0
2020-07-01,22.68,23.05,22.19,22.92,268600,22.68,23.05,22.19,22.92,268600,0.0,1.0
2020-07-02,23.14,23.38,22.6,22.95,259100,23.14,23.38,22.6,22.95,259100,0.0,1.0
2020-07-06,23.96,25.22,23.42,23.5,737400,23.96,25.22,23.42,23.5,737400,0.0,1.0
2020-07-07,22.61,23.83,22.45,23.62,410000,22.61,23.83,22.45,23.62,410000,0.0,1.0
2020-07-08,23.17,23.25,22.29,22.74,179400,23.17,23.25,22.29,22.74,179400,0.0,1.0
2020-07-09,22.65,23.13,21.93,23.13,207000,22.65,23.13,21.93,23.13,207000,0.0,1.0
2020-07-10,23.58,23.85,22.45,22.78,243800,23.58,23.85,22.45,22.78,243800,0.0,1.0
2020-07-13,23.01,24.09,22.98,23.81,225800,23.01,24.09,22.98,23.81,225800,0.0,1.0
2020-07-14,23.98,23.99,22.63,22.87,180800,23.98,23.99,22.63,22.87,180800,0.0,1.0
2020-07-15,24.93,25.08,23.97,24.47,261100,24.93,25.08,23.97,24.47,261100,0.0,1.0
2020-07-16,24.72,24.9,24.24,24.7,184800,24.72,24.9,24.24,24.7,184800,0.0,1.0
2020-07-17,24.93,25.22,24.41,24.9,311200,24.93,25.22,24.41,24.9,311200,0.0,1.0
2020-07-20,24.36,24.8,23.94,24.71,250985,24.36,24.8,23.94,24.71,250985,0.0,1.0
2020-07-21,26.26,26.27,24.55,24.83,295260,26.26,26.27,24.55,24.83,295260,0.0,1.0
2020-07-22,27.79,28.0,26.56,26.56,504981,27.79,28.0,26.56,26.56,504981,0.0,1.0
2020-07-23,28.45,30.45,27.455,30.16,1034079,28.45,30.45,27.455,30.16,1034079,0.0,1.0
2020-07-24,27.74,28.45,26.23,28.45,522931,27.74,28.45,26.23,28.45,522931,0.0,1.0
2020-07-27,28.27,28.67,27.7715,27.79,443462,28.27,28.67,27.7715,27.79,443462,0.0,1.0
2020-07-28,28.95,30.07,28.01,28.21,521768,28.95,30.07,28.01,28.21,521768,0.0,1.0
2020-07-29,29.55,30.11,28.96,29.22,573486,29.55,30.11,28.96,29.22,573486,0.0,1.0
2020-07-30,29.75,30.395,29.08,29.27,526291,29.75,30.395,29.08,29.27,526291,0.0,1.0
2020-07-31,27.74,29.9,27.53,29.66,710960,27.74,29.9,27.53,29.66,710960,0.0,1.0
2020-08-03,28.66,29.62,28.1,28.28,719735,28.66,29.62,28.1,28.28,719735,0.0,1.0
2020-08-04,29.4,29.44,27.94,28.59,484678,29.4,29.44,27.94,28.59,484678,0.0,1.0
2020-08-05,30.38,30.45,29.625,29.64,505928,30.38,30.45,29.625,29.64,505928,0.0,1.0
2020-08-06,29.88,30.77,29.52,30.37,277051,29.88,30.77,29.52,30.37,277051,0.0,1.0
2020-08-07,31.21,31.57,29.67,29.67,468699,31.21,31.57,29.67,29.67,468699,0.0,1.0
2020-08-10,30.84,31.97,30.65,31.21,309935,30.84,31.97,30.65,31.21,309935,0.0,1.0
2020-08-11,30.55,31.5,30.36,31.12,406669,30.55,31.5,30.36,31.12,406669,0.0,1.0
2020-08-12,30.96,32.055,30.72,30.87,523805,30.96,32.055,30.72,30.87,523805,0.0,1.0
2020-08-13,31.62,32.155,30.9,30.92,344194,31.62,32.155,30.9,30.92,344194,0.0,1.0
2020-08-14,32.23,32.32,31.305,31.37,417558,32.23,32.32,31.305,31.37,417558,0.0,1.0
2020-08-17,33.56,34.055,32.41,32.5,470736,33.56,34.055,32.41,32.5,470736,0.0,1.0
2020-08-18,32.87,33.585,32.22,33.56,473256,32.87,33.585,32.22,33.56,473256,0.0,1.0
2020-08-19,33.02,33.965,32.74,33.05,429240,33.02,33.965,32.74,33.05,429240,0.0,1.0
2020-08-20,32.25,32.78,32.0,32.55,227258,32.25,32.78,32.0,32.55,227258,0.0,1.0
2020-08-21,31.6,32.4929,31.24,32.04,216316,31.6,32.4929,31.24,32.04,216316,0.0,1.0
2020-08-24,31.66,32.25,31.26,32.21,326368,31.66,32.25,31.26,32.21,326368,0.0,1.0
2020-08-25,30.55,31.98,30.4675,31.98,375621,30.55,31.98,30.4675,31.98,375621,0.0,1.0
2020-08-26,30.67,31.16,30.16,30.56,392746,30.67,31.16,30.16,30.56,392746,0.0,1.0
2020-08-27,29.79,31.45,29.71,30.6,392765,29.79,31.45,29.71,30.6,392765,0.0,1.0
2020-08-28,29.38,30.86,29.16,30.06,450743,29.38,30.86,29.16,30.06,450743,0.0,1.0
2020-08-31,29.41,29.78,28.12,29.5,680683,29.41,29.78,28.12,29.5,680683,0.0,1.0
2020-09-01,30.3,30.33,28.78,29.4,338137,30.3,30.33,28.78,29.4,338137,0.0,1.0
2020-09-02,29.39,30.565,28.79,30.33,554565,29.39,30.565,28.79,30.33,554565,0.0,1.0
2020-09-03,26.26,29.58,25.75,29.36,502488,26.26,29.58,25.75,29.36,502488,0.0,1.0
2020-09-04,25.84,27.54,25.0,26.0,528192,25.84,27.54,25.0,26.0,528192,0.0,1.0
2020-09-08,25.67,26.27,25.11,25.38,441567,25.67,26.27,25.11,25.38,441567,0.0,1.0
2020-09-09,26.5,26.82,25.415,26.05,315907,26.5,26.82,25.415,26.05,315907,0.0,1.0
2020-09-10,26.21,27.0,26.14,26.91,280483,26.21,27.0,26.14,26.91,280483,0.0,1.0
2020-09-11,26.18,26.62,26.04,26.46,202137,26.18,26.62,26.04,26.46,202137,0.0,1.0
2020-09-14,26.79,27.04,26.24,26.52,278608,26.79,27.04,26.24,26.52,278608,0.0,1.0
2020-09-15,26.5,27.14,26.2,27.03,234457,26.5,27.14,26.2,27.03,234457,0.0,1.0
2020-09-16,24.19,26.77,24.14,26.61,353405,24.19,26.77,24.14,26.61,353405,0.0,1.0
2020-09-17,24.29,24.49,23.24,23.62,393118,24.29,24.49,23.24,23.62,393118,0.0,1.0
2020-09-18,25.22,25.275,24.09,24.31,843616,25.22,25.275,24.09,24.31,843616,0.0,1.0
2020-09-21,25.02,25.1,23.795,24.7,366300,25.02,25.1,23.795,24.7,366300,0.0,1.0
2020-09-22,25.87,25.88,24.95,25.17,196102,25.87,25.88,24.95,25.17,196102,0.0,1.0
2020-09-23,24.85,26.66,24.83,26.52,319751,24.85,26.66,24.83,26.52,319751,0.0,1.0
2020-09-24,25.06,25.52,24.53,24.8,274171,25.06,25.52,24.53,24.8,274171,0.0,1.0
2020-09-25,25.06,25.37,24.84,24.84,170371,25.06,25.37,24.84,24.84,170371,0.0,1.0
2020-09-28,26.4,26.43,25.405,25.55,212442,26.4,26.43,25.405,25.55,212442,0.0,1.0
2020-09-29,25.55,26.4,25.45,26.38,211489,25.55,26.4,25.45,26.38,211489,0.0,1.0
2020-09-30,25.67,26.34,25.37,25.61,251561,25.67,26.34,25.37,25.61,251561,0.0,1.0
2020-10-01,26.46,27.45,26.155,26.27,481758,26.46,27.45,26.155,26.27,481758,0.0,1.0
2020-10-02,26.06,26.55,25.55,25.81,357640,26.06,26.55,25.55,25.81,357640,0.0,1.0
2020-10-05,26.78,26.98,26.18,26.35,436633,26.78,26.98,26.18,26.35,436633,0.0,1.0
2020-10-06,26.66,27.805,26.27,26.99,475857,26.66,27.805,26.27,26.99,475857,0.0,1.0
2020-10-07,26.25,27.47,26.1,27.0,428316,26.25,27.47,26.1,27.0,428316,0.0,1.0
2020-10-08,25.86,26.625,25.63,26.58,257718,25.86,26.625,25.63,26.58,257718,0.0,1.0
2020-10-09,25.76,26.1,25.54,26.08,231702,25.76,26.1,25.54,26.08,231702,0.0,1.0
2020-10-12,26.6,26.62,25.7282,26.1,227633,26.6,26.62,25.7282,26.1,227633,0.0,1.0
2020-10-13,28.53,28.7,26.35,26.67,286969,28.53,28.7,26.35,26.67,286969,0.0,1.0
2020-10-14,27.91,29.12,27.565,28.75,253076,27.91,29.12,27.565,28.75,253076,0.0,1.0
2020-10-15,29.08,29.16,27.5638,28.14,307887,29.08,29.16,27.5638,28.14,307887,0.0,1.0
2020-10-16,29.24,29.41,28.6601,29.13,207194,29.24,29.41,28.6601,29.13,207194,0.0,1.0
2020-10-19,29.39,29.865,28.82,29.29,240091,29.39,29.865,28.82,29.29,240091,0.0,1.0
2020-10-20,30.39,30.44,29.42,29.64,245124,30.39,30.44,29.42,29.64,245124,0.0,1.0
2020-10-21,29.5,30.91,29.49,30.66,364304,29.5,30.91,29.49,30.66,364304,0.0,1.0
2020-10-22,27.9,29.545,27.67,29.4,385961,27.9,29.545,27.67,29.4,385961,0.0,1.0
2020-10-23,28.08,28.1,27.18,27.95,142952,28.08,28.1,27.18,27.95,142952,0.0,1.0
2020-10-26,27.13,27.82,26.31,27.62,252854,27.13,27.82,26.31,27.62,252854,0.0,1.0
2020-10-27,26.93,27.55,26.71,27.25,299216,26.93,27.55,26.71,27.25,299216,0.0,1.0
2020-10-28,30.25,31.63,26.5,26.73,801121,30.25,31.63,26.5,26.73,801121,0.0,1.0
2020-10-29,29.96,31.44,29.525,31.0,464565,29.96,31.44,29.525,31.0,464565,0.0,1.0
2020-10-30,29.98,30.39,29.05,29.75,402470,29.98,30.39,29.05,29.75,402470,0.0,1.0
2020-11-02,29.66,30.92,29.12,30.26,295732,29.66,30.92,29.12,30.26,295732,0.0,1.0
2020-11-03,32.03,32.24,29.99,29.99,267149,32.03,32.24,29.99,29.99,267149,0.0,1.0
2020-11-04,31.7,32.5,30.27,31.38,276486,31.7,32.5,30.27,31.38,276486,0.0,1.0
2020-11-05,33.43,33.8,32.03,32.1,308633,33.43,33.8,32.03,32.1,308633,0.0,1.0
2020-11-06,33.02,33.7,32.36,33.53,243956,33.02,33.7,32.36,33.53,243956,0.0,1.0
2020-11-09,27.73,33.7,27.51,33.38,956377,27.73,33.7,27.51,33.38,956377,0.0,1.0
2020-11-10,29.03,30.06,27.7201,28.0,442792,29.03,30.06,27.7201,28.0,442792,0.0,1.0
2020-11-11,30.82,30.85,28.53,29.25,227378,30.82,30.85,28.53,29.25,227378,0.0,1.0
2020-11-12,30.07,30.97,29.45,30.55,259278,30.07,30.97,29.45,30.55,259278,0.0,1.0
2020-11-13,31.3,31.37,30.34,30.34,219063,31.3,31.37,30.34,30.34,219063,0.0,1.0
2020-11-16,31.3,31.55,30.27,31.0,270898,31.3,31.55,30.27,31.0,270898,0.0,1.0
2020-11-17,31.87,32.1,30.56,31.0,230794,31.87,32.1,30.56,31.0,230794,0.0,1.0
2020-11-18,33.14,35.19,31.36,31.77,1141964,33.14,35.19,31.36,31.77,1141964,0.0,1.0
2020-11-19,33.54,33.92,32.3001,33.26,274237,33.54,33.92,32.3001,33.26,274237,0.0,1.0
2020-11-20,32.53,33.8245,31.43,33.55,572733,32.53,33.8245,31.43,33.55,572733,0.0,1.0
2020-11-23,33.77,34.146,32.65,32.88,419015,33.77,34.146,32.65,32.88,419015,0.0,1.0
2020-11-24,33.97,35.215,33.45,34.34,394498,33.97,35.215,33.45,34.34,394498,0.0,1.0
2020-11-25,33.64,34.1474,32.64,33.97,269436,33.64,34.1474,32.64,33.97,269436,0.0,1.0
2020-11-27,33.85,34.4,33.04,33.65,135853,33.85,34.4,33.04,33.65,135853,0.0,1.0
2020-11-30,32.84,34.39,32.13,34.23,404650,32.84,34.39,32.13,34.23,404650,0.0,1.0
2020-12-01,32.96,33.5602,31.93,33.08,320899,32.96,33.5602,31.93,33.08,320899,0.0,1.0
2020-12-02,31.94,32.87,31.55,32.87,311703,31.94,32.87,31.55,32.87,311703,0.0,1.0
2020-12-03,32.45,32.83,31.94,31.94,200960,32.45,32.83,31.94,31.94,200960,0.0,1.0
2020-12-04,31.46,32.6356,31.1,32.5,391552,31.46,32.6356,31.1,32.5,391552,0.0,1.0
2020-12-07,32.34,32.43,30.24,31.4,479969,32.34,32.43,30.24,31.4,479969,0.0,1.0
2020-12-08,31.94,32.7399,31.54,32.1,448948,31.94,32.7399,31.54,32.1,448948,0.0,1.0
2020-12-09,31.53,32.3,30.05,32.14,485782,31.53,32.3,30.05,32.14,485782,0.0,1.0
2020-12-10,31.22,31.64,30.8701,31.3,149297,31.22,31.64,30.8701,31.3,149297,0.0,1.0
2020-12-11,30.78,31.13,30.12,31.07,278485,30.78,31.13,30.12,31.07,278485,0.0,1.0
2020-12-14,30.99,31.53,30.47,31.09,451484,30.99,31.53,30.47,31.09,451484,0.0,1.0
2020-12-15,33.41,33.5,31.03,31.24,530264,33.41,33.5,31.03,31.24,530264,0.0,1.0
2020-12-16,34.68,34.91,33.5,33.5,559791,34.68,34.91,33.5,33.5,559791,0.0,1.0
2020-12-17,35.1,35.49,33.6,34.7,343527,35.1,35.49,33.6,34.7,343527,0.0,1.0
2020-12-18,35.82,36.47,35.0,35.24,1302462,35.82,36.47,35.0,35.24,1302462,0.0,1.0
2020-12-21,35.53,36.35,35.07,35.34,481076,35.53,36.35,35.07,35.34,481076,0.0,1.0
2020-12-22,36.95,37.44,35.8,35.85,257597,36.95,37.44,35.8,35.85,257597,0.0,1.0
2020-12-23,37.23,37.62,36.5,36.96,602826,37.23,37.62,36.5,36.96,602826,0.0,1.0
2020-12-24,37.8,38.19,36.915,37.29,150419,37.8,38.19,36.915,37.29,150419,0.0,1.0
2020-12-28,39.34,39.96,38.165,38.37,609292,39.34,39.96,38.165,38.37,609292,0.0,1.0
2020-12-29,36.64,39.6855,35.81,39.5,529559,36.64,39.6855,35.81,39.5,529559,0.0,1.0
2020-12-30,35.57,37.4,35.18,37.0,449640,35.57,37.4,35.18,37.0,449640,0.0,1.0
2020-12-31,35.03,35.56,34.16,35.52,650409,35.03,35.56,34.16,35.52,650409,0.0,1.0
2021-01-04,34.74,36.39,34.36,35.3,466237,34.74,36.39,34.36,35.3,466237,0.0,1.0
2021-01-05,36.03,36.14,34.1397,34.28,358012,36.03,36.14,34.1397,34.28,358012,0.0,1.0
2021-01-06,38.19,38.27,36.39,36.39,502353,38.19,38.27,36.39,36.39,502353,0.0,1.0
2021-01-07,38.19,39.11,37.17,38.5,463095,38.19,39.11,37.17,38.5,463095,0.0,1.0
2021-01-08,37.07,39.12,36.2163,38.43,381434,37.07,39.12,36.2163,38.43,381434,0.0,1.0
2021-01-11,40.99,41.2,36.1822,36.44,918092,40.99,41.2,36.1822,36.44,918092,0.0,1.0
2021-01-12,43.25,43.42,41.7,42.81,688035,43.25,43.42,41.7,42.81,688035,0.0,1.0
2021-01-13,42.15,43.665,41.76,43.14,361959,42.15,43.665,41.76,43.14,361959,0.0,1.0
2021-01-14,43.43,44.4899,42.25,42.25,473191,43.43,44.4899,42.25,42.25,473191,0.0,1.0
2021-01-15,42.52,43.25,40.3462,42.83,457017,42.52,43.25,40.3462,42.83,457017,0.0,1.0
2021-01-19,42.2,43.45,41.45,43.22,299682,42.2,43.45,41.45,43.22,299682,0.0,1.0
2021-01-20,42.88,43.01,41.72,42.21,270927,42.88,43.01,41.72,42.21,270927,0.0,1.0
2021-01-21,43.12,44.59,42.78,43.45,332851,43.12,44.59,42.78,43.45,332851,0.0,1.0
2021-01-22,44.53,44.61,42.08,42.6,611894,44.53,44.61,42.08,42.6,611894,0.0,1.0
2021-01-25,44.32,46.72,43.35,45.92,567732,44.32,46.72,43.35,45.92,567732,0.0,1.0
2021-01-26,45.15,46.26,44.38,44.83,471024,45.15,46.26,44.38,44.83,471024,0.0,1.0
2021-01-27,48.58,49.67,45.52,49.67,1077096,48.58,49.67,45.52,49.67,1077096,0.0,1.0
2021-01-28,43.07,49.05,42.93,48.07,1261710,43.07,49.05,42.93,48.07,1261710,0.0,1.0
2021-01-29,41.83,44.28,40.34,44.02,736237,41.83,44.28,40.34,44.02,736237,0.0,1.0
2021-02-01,43.11,43.68,39.63,42.29,732381,43.11,43.68,39.63,42.29,732381,0.0,1.0
2021-02-02,42.54,44.5216,41.16,44.0,692043,42.54,44.5216,41.16,44.0,692043,0.0,1.0
2021-02-03,42.26,43.69,41.3,42.81,428518,42.26,43.69,41.3,42.81,428518,0.0,1.0
2021-02-04,43.84,44.4058,40.5,42.21,534487,43.84,44.4058,40.5,42.21,534487,0.0,1.0
2021-02-05,43.44,44.92,42.5307,44.07,752698,43.44,44.92,42.5307,44.07,752698,0.0,1.0
2021-02-08,45.03,45.28,43.67,44.0,511142,45.03,45.28,43.67,44.0,511142,0.0,1.0
2021-02-09,44.97,45.45,43.1814,45.05,468063,44.97,45.45,43.1814,45.05,468063,0.0,1.0
2021-02-10,44.48,45.15,43.01,45.14,449868,44.48,45.15,43.01,45.14,449868,0.0,1.0
2021-02-11,43.72,45.07,42.99,44.5,393821,43.72,45.07,42.99,44.5,393821,0.0,1.0
2021-02-12,43.7,44.0,42.0034,43.2,316510,43.7,44.0,42.0034,43.2,316510,0.0,1.0
2021-02-16,44.46,45.72,43.14,43.77,414591,44.46,45.72,43.14,43.77,414591,0.0,1.0
2021-02-17,46.8,47.17,44.3,45.07,805421,46.8,47.17,44.3,45.07,805421,0.0,1.0
2021-02-18,44.99,46.35,43.39,46.35,586117,44.99,46.35,43.39,46.35,586117,0.0,1.0
2021-02-19,46.43,46.91,44.58,45.15,365455,46.43,46.91,44.58,45.15,365455,0.0,1.0
2021-02-22,48.15,49.09,45.71,46.02,668796,48.15,49.09,45.71,46.02,668796,0.0,1.0
2021-02-23,47.66,48.1,45.04,47.5,447146,47.66,48.1,45.04,47.5,447146,0.0,1.0
2021-02-24,51.3,51.82,47.86,48.69,643551,51.3,51.82,47.86,48.69,643551,0.0,1.0
2021-02-25,44.25,47.7,43.9401,46.68,1152890,44.25,47.7,43.9401,46.68,1152890,0.0,1.0
2021-02-26,44.65,45.359,42.3529,44.26,619512,44.65,45.359,42.3529,44.26,619512,0.0,1.0
2021-03-01,48.7,48.9,45.45,45.51,455262,48.7,48.9,45.45,45.51,455262,0.0,1.0
2021-03-02,47.63,48.95,47.335,48.95,442074,47.63,48.95,47.335,48.95,442074,0.0,1.0
2021-03-03,47.54,48.97,46.5962,47.9,324143,47.54,48.97,46.5962,47.9,324143,0.0,1.0
2021-03-04,45.61,48.29,43.64,46.88,622965,45.61,48.29,43.64,46.88,622965,0.0,1.0
2021-03-05,46.62,47.13,42.74,45.85,462302,46.62,47.13,42.74,45.85,462302,0.0,1.0
2021-03-08,51.4,52.12,47.22,47.22,799943,51.4,52.12,47.22,47.22,799943,0.0,1.0
2021-03-09,54.3,54.9888,50.715,53.13,889768,54.3,54.9888,50.715,53.13,889768,0.0,1.0
2021-03-10,54.77,55.16,51.3,52.91,643400,54.77,55.16,51.3,52.91,643400,0.0,1.0
2021-03-11,57.79,58.71,55.25,55.72,664131,57.79,58.71,55.25,55.72,664131,0.0,1.0
2021-03-12,58.01,58.6204,56.78,57.76,481769,58.01,58.6204,56.78,57.76,481769,0.0,1.0
2021-03-15,61.35,62.36,58.77,58.77,717686,61.35,62.36,58.77,58.77,717686,0.0,1.0
2021-03-16,61.27,63.01,58.02,61.44,817729,61.27,63.01,58.02,61.44,817729,0.0,1.0
2021-03-17,61.77,62.29,58.36,60.97,499799,61.77,62.29,58.36,60.97,499799,0.0,1.0
2021-03-18,59.83,62.8499,59.43,61.85,400393,59.83,62.8499,59.43,61.85,400393,0.0,1.0
2021-03-19,61.31,62.7495,58.25,58.95,672901,61.31,62.7495,58.25,58.95,672901,0.0,1.0
2021-03-22,58.13,63.99,57.77,63.8,546674,58.13,63.99,57.77,63.8,546674,0.0,1.0
2021-03-23,52.38,57.24,51.76,57.02,851430,52.38,57.24,51.76,57.02,851430,0.0,1.0
2021-03-24,48.76,53.98,48.57,53.69,646918,48.76,53.98,48.57,53.69,646918,0.0,1.0
2021-03-25,50.73,50.92,45.4,45.99,887482,50.73,50.92,45.4,45.99,887482,0.0,1.0
2021-03-26,51.64,52.5,49.7627,51.11,538736,51.64,52.5,49.7627,51.11,538736,0.0,1.0
2021-03-29,49.38,52.48,49.1,51.94,466095,49.38,52.48,49.1,51.94,466095,0.0,1.0
2021-03-30,50.97,51.79,49.37,49.37,406853,50.97,51.79,49.37,49.37,406853,0.0,1.0
2021-03-31,49.36,51.4,49.2,51.06,666470,49.36,51.4,49.2,51.06,666470,0.0,1.0
2021-04-01,49.89,50.695,48.0,49.83,493943,49.89,50.695,48.0,49.83,493943,0.0,1.0
2021-04-05,49.33,51.255,47.65,50.9,569131,49.33,51.255,47.65,50.9,569131,0.0,1.0
2021-04-06,51.49,52.5999,49.35,49.38,566236,51.49,52.5999,49.35,49.38,566236,0.0,1.0
2021-04-07,48.71,51.78,48.3145,51.1,623716,48.71,51.78,48.3145,51.1,623716,0.0,1.0
2021-04-08,49.67,49.9,47.15,48.89,549295,49.67,49.9,47.15,48.89,549295,0.0,1.0
2021-04-09,49.22,50.22,48.5,49.73,261591,49.22,50.22,48.5,49.73,261591,0.0,1.0
2021-04-12,51.02,51.38,49.54,49.9,528257,51.02,51.38,49.54,49.9,528257,0.0,1.0
2021-04-13,49.87,52.1505,48.91,51.43,358023,49.87,52.1505,48.91,51.43,358023,0.0,1.0
2021-04-14,49.83,51.215,49.36,49.64,428218,49.83,51.215,49.36,49.64,428218,0.0,1.0
2021-04-15,48.44,50.25,47.87,50.25,322979,48.44,50.25,47.87,50.25,322979,0.0,1.0
2021-04-16,49.23,49.33,48.2146,48.61,357059,49.23,49.33,48.2146,48.61,357059,0.0,1.0
2021-04-19,48.77,49.94,47.74,49.65,514026,48.77,49.94,47.74,49.65,514026,0.0,1.0
2021-04-20,46.59,48.7,45.67,48.6,551186,46.59,48.7,45.67,48.6,551186,0.0,1.0
2021-04-21,47.0,47.395,45.15,46.31,556672,47.0,47.395,45.15,46.31,556672,0.0,1.0
2021-04-22,50.41,54.029,49.0,52.66,1526718,50.41,54.029,49.0,52.66,1526718,0.0,1.0
2021-04-23,54.54,55.3,50.9,51.38,986227,54.54,55.3,50.9,51.38,986227,0.0,1.0
2021-04-26,57.72,58.64,55.81,56.06,879926,57.72,58.64,55.81,56.06,879926,0.0,1.0
2021-04-27,59.32,60.3986,56.5,58.58,687627,59.32,60.3986,56.5,58.58,687627,0.0,1.0
2021-04-28,58.65,60.2865,58.23,59.61,478163,58.65,60.2865,58.23,59.61,478163,0.0,1.0
2021-04-29,57.94,60.865,55.8217,59.28,627161,57.94,60.865,55.8217,59.28,627161,0.0,1.0
2021-04-30,56.8,58.659,56.25,57.28,399102,56.8,58.659,56.25,57.28,399102,0.0,1.0
2021-05-03,60.87,61.4,57.75,57.93,636819,60.87,61.4,57.75,57.93,636819,0.0,1.0
2021-05-04,62.38,62.85,58.8,61.19,688418,62.38,62.85,58.8,61.19,688418,0.0,1.0
2021-05-05,61.68,63.0,60.72,62.67,448300,61.68,63.0,60.72,62.67,448300,0.0,1.0
2021-05-06,63.08,63.23,59.77,61.75,447734,63.08,63.23,59.77,61.75,447734,0.0,1.0
2021-05-07,65.64,65.79,61.7025,63.0,838872,65.64,65.79,61.7025,63.0,838872,0.0,1.0
2021-05-10,66.48,70.89,66.39,67.6,1387164,66.48,70.89,66.39,67.6,1387164,0.0,1.0
2021-05-11,62.43,65.82,60.2434,63.97,1150535,62.43,65.82,60.2434,63.97,1150535,0.0,1.0
2021-05-12,55.3,62.51,54.79,61.25,975618,55.3,62.51,54.79,61.25,975618,0.0,1.0
2021-05-13,59.33,60.0812,55.63,55.63,745017,59.33,60.0812,55.63,55.63,745017,0.0,1.0
2021-05-14,60.43,60.67,58.06,60.25,490043,60.43,60.67,58.06,60.25,490043,0.0,1.0
2021-05-17,59.29,59.98,56.22,59.83,560879,59.29,59.98,56.22,59.83,560879,0.0,1.0
2021-05-18,57.54,59.7,57.27,59.55,283397,57.54,59.7,57.27,59.55,283397,0.0,1.0
2021-05-19,55.68,56.01,53.41,56.0,560713,55.68,56.01,53.41,56.0,560713,0.0,1.0
2021-05-20,54.06,56.5,53.53,55.51,499504,54.06,56.5,53.53,55.51,499504,0.0,1.0
2021-05-21,53.46,55.13,52.8,54.51,395400,53.46,55.13,52.8,54.51,395400,0.0,1.0
2021-05-24,51.26,53.43,51.11,53.43,656911,51.26,53.43,51.11,53.43,656911,0.0,1.0
2021-05-25,50.9,52.5,50.76,51.65,394383,50.9,52.5,50.76,51.65,394383,0.0,1.0
2021-05-26,52.39,53.25,51.33,51.5,569939,52.39,53.25,51.33,51.5,569939,0.0,1.0
2021-05-27,51.83,53.8899,51.79,52.85,492684,51.83,53.8899,51.79,52.85,492684,0.0,1.0
2021-05-28,51.43,52.7,50.75,52.27,618696,51.43,52.7,50.75,52.27,618696,0.0,1.0
2021-06-01,51.48,52.95,51.24,52.0,495968,51.48,52.95,51.24,52.0,495968,0.0,1.0
2021-06-02,48.48,51.18,48.0,51.16,1233295,48.48,51.18,48.0,51.16,1233295,0.0,1.0
2021-06-03,46.86,48.21,46.63,48.0,685789,46.86,48.21,46.63,48.0,685789,0.0,1.0
2021-06-04,47.36,47.575,45.9,47.1,617010,47.36,47.575,45.9,47.1,617010,0.0,1.0
2021-06-07,46.73,48.46,45.94,47.7,579176,46.73,48.46,45.94,47.7,579176,0.0,1.0
2021-06-08,47.48,47.9099,46.11,47.29,519331,47.48,47.9099,46.11,47.29,519331,0.0,1.0
2021-06-09,47.03,47.71,46.47,47.07,436255,47.03,47.71,46.47,47.07,436255,0.0,1.0
2021-06-10,47.06,48.22,46.63,47.63,507907,47.06,48.22,46.63,47.63,507907,0.0,1.0
2021-06-11,48.01,48.9705,47.19,47.25,521041,48.01,48.9705,47.19,47.25,521041,0.0,1.0
2021-06-14,45.83,48.39,45.37,48.01,519330,45.83,48.39,45.37,48.01,519330,0.0,1.0
2021-06-15,46.01,46.22,44.79,45.84,500685,46.01,46.22,44.79,45.84,500685,0.0,1.0
2021-06-16,46.99,47.3261,45.03,45.44,599837,46.99,47.3261,45.03,45.44,599837,0.0,1.0
2021-06-17,45.48,47.0452,45.06,46.42,600853,45.48,47.0452,45.06,46.42,600853,0.0,1.0
2021-06-18,45.19,45.75,44.06,45.1,616995,45.19,45.75,44.06,45.1,616995,0.0,1.0
2021-06-21,47.94,48.82,45.5,46.74,648028,47.94,48.82,45.5,46.74,648028,0.0,1.0
2021-06-22,48.04,48.5,46.5,48.1,376980,48.04,48.5,46.5,48.1,376980,0.0,1.0
2021-06-23,48.22,48.58,46.76,48.07,398373,48.22,48.58,46.76,48.07,398373,0.0,1.0
2021-06-24,48.6,48.9,47.49,48.8,265966,48.6,48.9,47.49,48.8,265966,0.0,1.0
2021-06-25,48.0,49.58,48.0,48.71,947961,48.0,49.58,48.0,48.71,947961,0.0,1.0
2021-06-28,48.04,48.7,46.53,48.0,348721,48.04,48.7,46.53,48.0,348721,0.0,1.0
2021-06-29,48.37,49.1069,48.24,48.24,264515,48.37,49.1069,48.24,48.24,264515,0.0,1.0
2021-06-30,48.74,48.9894,48.01,48.27,308253,48.74,48.9894,48.01,48.27,308253,0.0,1.0
2021-07-01,48.76,49.7,47.65,49.12,446358,48.76,49.7,47.65,49.12,446358,0.0,1.0
2021-07-02,48.43,49.4002,48.12,49.14,177797,48.43,49.4002,48.12,49.14,177797,0.0,1.0
2021-07-06,47.07,48.43,46.52,48.1,358661,47.07,48.43,46.52,48.1,358661,0.0,1.0
2021-07-07,46.75,47.61,45.85,47.01,323176,46.75,47.61,45.85,47.01,323176,0.0,1.0
2021-07-08,45.78,46.87,44.23,45.28,306437,45.78,46.87,44.23,45.28,306437,0.0,1.0
2021-07-09,47.92,48.3199,46.5,46.5,281136,47.92,48.3199,46.5,46.5,281136,0.0,1.0
2021-07-12,48.71,49.03,47.1201,47.17,300989,48.71,49.03,47.1201,47.17,300989,0.0,1.0
2021-07-13,48.09,48.85,47.69,48.33,411408,48.09,48.85,47.69,48.33,411408,0.0,1.0
2021-07-14,47.94,48.67,47.1,48.15,329623,47.94,48.67,47.1,48.15,329623,0.0,1.0
2021-07-15,48.49,48.68,47.37,47.56,378336,48.49,48.68,47.37,47.56,378336,0.0,1.0
2021-07-16,45.86,49.63,45.82,48.84,445026,45.86,49.63,45.82,48.84,445026,0.0,1.0
2021-07-19,46.41,47.41,43.75,44.33,438575,46.41,47.41,43.75,44.33,438575,0.0,1.0
2021-07-20,49.99,50.69,46.41,46.56,510235,49.99,50.69,46.41,46.56,510235,0.0,1.0
2021-07-21,51.2,52.0,50.06,50.1,503670,51.2,52.0,50.06,50.1,503670,0.0,1.0
2021-07-22,51.41,52.4799,49.0,52.2,560620,51.41,52.4799,49.0,52.2,560620,0.0,1.0
2021-07-23,54.82,55.092,52.2463,52.44,789491,54.82,55.092,52.2463,52.44,789491,0.0,1.0
2021-07-26,53.64,56.0,52.68,55.43,362564,53.64,56.0,52.68,55.43,362564,0.0,1.0
2021-07-27,52.42,53.0,51.36,53.0,301466,52.42,53.0,51.36,53.0,301466,0.0,1.0
2021-07-28,52.7,53.7799,51.4,52.58,306613,52.7,53.7799,51.4,52.58,306613,0.0,1.0
2021-07-29,54.56,54.9599,53.22,53.42,328335,54.56,54.9599,53.22,53.42,328335,0.0,1.0
2021-07-30,53.79,55.19,53.23,53.92,372934,53.79,55.19,53.23,53.92,372934,0.0,1.0
2021-08-02,53.96,55.48,53.91,54.59,277429,53.96,55.48,53.91,54.59,277429,0.0,1.0
2021-08-03,53.61,54.77,52.42,53.88,325928,53.61,54.77,52.42,53.88,325928,0.0,1.0
2021-08-04,52.66,53.75,51.5092,52.7,397930,52.66,53.75,51.5092,52.7,397930,0.0,1.0
2021-08-05,52.66,53.74,52.28,52.28,190052,52.66,53.74,52.28,52.28,190052,0.0,1.0
2021-08-06,52.3,54.12,52.02,53.22,197863,52.3,54.12,52.02,53.22,197863,0.0,1.0
2021-08-09,51.09,52.105,50.8,52.08,173493,51.09,52.105,50.8,52.08,173493,0.0,1.0
2021-08-10,52.46,53.15,50.2,50.91,219670,52.46,53.15,50.2,50.91,219670,0.0,1.0
2021-08-11,53.31,53.49,51.88,52.4,167632,53.31,53.49,51.88,52.4,167632,0.0,1.0
2021-08-12,52.46,54.36,52.33,53.51,221627,52.46,54.36,52.33,53.51,221627,0.0,1.0
2021-08-13,51.87,53.025,51.45,52.21,136076,51.87,53.025,51.45,52.21,136076,0.0,1.0
2021-08-16,52.61,52.93,50.31,51.29,180725,52.61,52.93,50.31,51.29,180725,0.0,1.0
2021-08-17,49.55,52.67,48.99,51.92,253914,49.55,52.67,48.99,51.92,253914,0.0,1.0
2021-08-18,48.93,50.6499,48.92,49.51,185207,48.93,50.6499,48.92,49.51,185207,0.0,1.0
2021-08-19,47.97,49.3099,47.505,48.37,222620,47.97,49.3099,47.505,48.37,222620,0.0,1.0
2021-08-20,48.83,49.41,47.82,47.9,223804,48.83,49.41,47.82,47.9,223804,0.0,1.0
2021-08-23,48.61,50.18,48.295,49.4,240986,48.61,50.18,48.295,49.4,240986,0.0,1.0
2021-08-24,50.17,50.64,48.61,48.61,255513,50.17,50.64,48.61,48.61,255513,0.0,1.0
2021-08-25,50.36,51.6552,50.04,50.42,224616,50.36,51.6552,50.04,50.42,224616,0.0,1.0
2021-08-26,48.72,50.7663,48.65,50.07,216286,48.72,50.7663,48.65,50.07,216286,0.0,1.0
2021-08-27,49.93,50.39,48.02,48.72,337900,49.93,50.39,48.02,48.72,337900,0.0,1.0
2021-08-30,49.66,50.49,48.04,50.01,232005,49.66,50.49,48.04,50.01,232005,0.0,1.0
2021-08-31,48.62,49.99,48.42,49.56,285571,48.62,49.99,48.42,49.56,285571,0.0,1.0
2021-09-01,50.46,50.88,48.5,48.74,272884,50.46,50.88,48.5,48.74,272884,0.0,1.0
2021-09-02,48.8,50.74,47.86,50.62,417963,48.8,50.74,47.86,50.62,417963,0.0,1.0
2021-09-03,48.86,49.3143,47.9301,48.7,210325,48.86,49.3143,47.9301,48.7,210325,0.0,1.0
2021-09-07,47.91,49.65,47.69,48.73,257737,47.91,49.65,47.69,48.73,257737,0.0,1.0
2021-09-08,47.33,47.72,46.27,47.72,347731,47.33,47.72,46.27,47.72,347731,0.0,1.0
2021-09-09,47.44,48.41,47.04,47.48,379388,47.44,48.41,47.04,47.48,379388,0.0,1.0
2021-09-10,47.86,48.65,47.49,47.49,306363,47.86,48.65,47.49,47.49,306363,0.0,1.0
2021-09-13,48.0,48.18,46.975,47.91,222092,48.0,48.18,46.975,47.91,222092,0.0,1.0
2021-09-14,47.32,48.36,47.06,48.36,229606,47.32,48.36,47.06,48.36,229606,0.0,1.0
2021-09-15,48.57,49.0,47.0,47.16,261384,48.57,49.0,47.0,47.16,261384,0.0,1.0
2021-09-16,49.5,49.79,48.44,48.71,294176,49.5,49.79,48.44,48.71,294176,0.0,1.0
2021-09-17,50.11,50.31,49.07,49.89,673872,50.11,50.31,49.07,49.89,673872,0.0,1.0
2021-09-20,48.47,49.68,47.6295,48.62,344301,48.47,49.68,47.6295,48.62,344301,0.0,1.0
2021-09-21,47.55,49.14,47.4324,49.0,205370,47.55,49.14,47.4324,49.0,205370,0.0,1.0
2021-09-22,49.84,50.3499,47.68,47.68,251774,49.84,50.3499,47.68,47.68,251774,0.0,1.0
2021-09-23,51.1,52.0,50.3,50.42,285776,51.1,52.0,50.3,50.42,285776,0.0,1.0
2021-09-24,50.07,51.37,50.05,50.57,220722,50.07,51.37,50.05,50.57,220722,0.0,1.0
2021-09-27,51.13,51.6,50.305,50.35,213626,51.13,51.6,50.305,50.35,213626,0.0,1.0
2021-09-28,49.56,51.74,49.38,51.04,228957,49.56,51.74,49.38,51.04,228957,0.0,1.0
2021-09-29,50.2,51.0,49.87,50.38,120805,50.2,51.0,49.87,50.38,120805,0.0,1.0
2021-09-30,48.52,50.12,48.05,49.9,300625,48.52,50.12,48.05,49.9,300625,0.0,1.0
2021-10-01,51.12,51.479,48.52,48.73,358122,51.12,51.479,48.52,48.73,358122,0.0,1.0
2021-10-04,50.61,51.8,50.06,50.73,158287,50.61,51.8,50.06,50.73,158287,0.0,1.0
2021-10-05,50.94,51.86,50.29,51.15,208100,50.94,51.86,50.29,51.15,208100,0.0,1.0
2021-10-06,49.48,50.79,49.39,50.29,149275,49.48,50.79,49.39,50.29,149275,0.0,1.0
2021-10-07,50.24,51.27,49.8,49.89,219036,50.24,51.27,49.8,49.89,219036,0.0,1.0
2021-10-08,49.03,50.95,49.0,49.97,186064,49.03,50.95,49.0,49.97,186064,0.0,1.0
2021-10-11,48.57,49.43,48.31,48.83,260635,48.57,49.43,48.31,48.83,260635,0.0,1.0
2021-10-12,47.94,49.3412,47.595,48.9,258401,47.94,49.3412,47.595,48.9,258401,0.0,1.0
2021-10-13,47.58,48.28,47.24,48.17,161279,47.58,48.28,47.24,48.17,161279,0.0,1.0
2021-10-14,47.82,49.17,46.1019,47.58,449520,47.82,49.17,46.1019,47.58,449520,0.0,1.0
2021-10-15,46.85,48.82,46.85,48.75,465840,46.85,48.82,46.85,48.75,465840,0.0,1.0
2021-10-18,49.07,49.33,46.68,46.68,318586,49.07,49.33,46.68,46.68,318586,0.0,1.0
2021-10-19,47.52,49.35,47.28,49.35,247869,47.52,49.35,47.28,49.35,247869,0.0,1.0
2021-10-20,47.11,47.96,46.9646,47.52,220126,47.11,47.96,46.9646,47.52,220126,0.0,1.0
2021-10-21,47.3,48.53,46.95,47.14,198912,47.3,48.53,46.95,47.14,198912,0.0,1.0
2021-10-22,46.73,47.86,46.45,47.09,198202,46.73,47.86,46.45,47.09,198202,0.0,1.0
2021-10-25,48.35,48.5599,46.81,46.81,557035,48.35,48.5599,46.81,46.81,557035,0.0,1.0
2021-10-26,48.48,50.92,47.64,49.9,668199,48.48,50.92,47.64,49.9,668199,0.0,1.0
2021-10-27,49.8,51.662,49.01,49.63,484433,49.8,51.662,49.01,49.63,484433,0.0,1.0
2021-10-28,51.54,51.56,50.0,50.0,323584,51.54,51.56,50.0,50.0,323584,0.0,1.0
2021-10-29,51.79,52.715,50.9187,51.5,294639,51.79,52.715,50.9187,51.5,294639,0.0,1.0
2021-11-01,53.62,53.9,52.1,52.49,310398,53.62,53.9,52.1,52.49,310398,0.0,1.0
2021-11-02,53.12,53.97,52.765,53.79,404974,53.12,53.97,52.765,53.79,404974,0.0,1.0
2021-11-03,54.48,55.932,52.78,53.0,279656,54.48,55.932,52.78,53.0,279656,0.0,1.0
2021-11-04,54.55,55.345,53.656,54.64,260512,54.55,55.345,53.656,54.64,260512,0.0,1.0
2021-11-05,55.25,56.99,55.22,55.54,319846,55.25,56.99,55.22,55.54,319846,0.0,1.0
2021-11-08,55.45,55.94,54.98,55.92,247199,55.45,55.94,54.98,55.92,247199,0.0,1.0
2021-11-09,56.14,56.35,55.0877,55.69,181904,56.14,56.35,55.0877,55.69,181904,0.0,1.0
2021-11-10,55.36,56.39,55.01,55.62,199996,55.36,56.39,55.01,55.62,199996,0.0,1.0
2021-11-11,56.36,56.61,55.46,55.71,127391,56.36,56.61,55.46,55.71,127391,0.0,1.0
2021-11-12,57.01,57.2,56.0,56.48,154137,57.01,57.2,56.0,56.48,154137,0.0,1.0
2021-11-15,56.85,57.06,56.22,57.04,146197,56.85,57.06,56.22,57.04,146197,0.0,1.0
2021-11-16,57.52,58.15,56.4,56.62,213490,57.52,58.15,56.4,56.62,213490,0.0,1.0
2021-11-17,55.23,57.39,54.74,57.35,287527,55.23,57.39,54.74,57.35,287527,0.0,1.0
2021-11-18,56.09,56.99,55.25,55.35,229378,56.09,56.99,55.25,55.35,229378,0.0,1.0
2021-11-19,55.25,55.9999,54.7901,55.42,209203,55.25,55.9999,54.7901,55.42,209203,0.0,1.0
2021-11-22,57.11,57.57,55.09,55.8,201261,57.11,57.57,55.09,55.8,201261,0.0,1.0
2021-11-23,57.67,57.84,55.2501,56.75,218935,57.67,57.84,55.2501,56.75,218935,0.0,1.0
2021-11-24,57.33,57.5,56.4193,56.86,107251,57.33,57.5,56.4193,56.86,107251,0.0,1.0
2021-11-26,54.83,55.94,54.17,55.31,115498,54.83,55.94,54.17,55.31,115498,0.0,1.0
2021-11-29,54.65,56.75,54.34,56.26,306736,54.65,56.75,54.34,56.26,306736,0.0,1.0
2021-11-30,53.27,54.43,52.54,54.43,204722,53.27,54.43,52.54,54.43,204722,0.0,1.0
2021-12-01,52.64,55.38,52.6,54.85,171864,52.64,55.38,52.6,54.85,171864,0.0,1.0
2021-12-02,53.64,54.39,52.34,52.76,189008,53.64,54.39,52.34,52.76,189008,0.0,1.0
2021-12-03,52.38,54.46,51.08,54.25,234566,52.38,54.46,51.08,54.25,234566,0.0,1.0
2021-12-06,54.04,54.76,52.17,53.0,183603,54.04,54.76,52.17,53.0,183603,0.0,1.0
2021-12-07,56.06,56.8699,54.58,54.79,281402,56.06,56.8699,54.58,54.79,281402,0.0,1.0
2021-12-08,56.5,57.0,55.235,56.38,172706,56.5,57.0,55.235,56.38,172706,0.0,1.0
2021-12-09,56.15,56.7409,55.35,56.01,146037,56.15,56.7409,55.35,56.01,146037,0.0,1.0
2021-12-10,56.74,57.1,55.7244,56.7,164937,56.74,57.1,55.7244,56.7,164937,0.0,1.0
2021-12-13,56.11,56.72,55.3,56.72,215270,56.11,56.72,55.3,56.72,215270,0.0,1.0
2021-12-14,54.63,56.6,54.36,55.48,202419,54.63,56.6,54.36,55.48,202419,0.0,1.0
2021-12-15,57.85,58.5799,53.56,54.24,413655,57.85,58.5799,53.56,54.24,413655,0.0,1.0
2021-12-16,56.31,58.56,56.145,58.23,276436,56.31,58.56,56.145,58.23,276436,0.0,1.0
2021-12-17,54.69,56.68,54.45,56.34,1160788,54.69,56.68,54.45,56.34,1160788,0.0,1.0
2021-12-20,53.66,53.97,51.84,53.97,317351,53.66,53.97,51.84,53.97,317351,0.0,1.0
2021-12-21,55.19,56.23,54.36,54.36,225788,55.19,56.23,54.36,54.36,225788,0.0,1.0
2021-12-22,56.18,56.97,55.15,55.19,178529,56.18,56.97,55.15,55.19,178529,0.0,1.0
2021-12-23,56.26,57.0,55.8937,56.47,151272,56.26,57.0,55.8937,56.47,151272,0.0,1.0
2021-12-27,58.27,58.45,56.38,56.48,211241,58.27,58.45,56.38,56.48,211241,0.0,1.0
2021-12-28,57.74,59.2995,57.68,58.4,127592,57.74,59.2995,57.68,58.4,127592,0.0,1.0
2021-12-29,58.12,58.455,57.65,57.72,105294,58.12,58.455,57.65,57.72,105294,0.0,1.0
2021-12-30,58.18,59.39,57.79,57.99,170352,58.18,59.39,57.79,57.99,170352,0.0,1.0
2021-12-31,59.04,59.575,57.76,57.99,198815,59.04,59.575,57.76,57.99,198815,0.0,1.0
2022-01-03,58.86,61.06,58.3715,59.5,155591,58.86,61.06,58.3715,59.5,155591,0.0,1.0
2022-01-04,59.07,59.759,58.21,58.84,222561,59.07,59.759,58.21,58.84,222561,0.0,1.0
2022-01-05,57.64,59.63,57.58,58.81,340553,57.64,59.63,57.58,58.81,340553,0.0,1.0
2022-01-06,58.0,58.72,56.7722,57.85,215570,58.0,58.72,56.7722,57.85,215570,0.0,1.0
2022-01-07,56.5,59.15,56.45,58.0,313524,56.5,59.15,56.45,58.0,313524,0.0,1.0
2022-01-10,54.98,55.89,53.5,55.89,364579,54.98,55.89,53.5,55.89,364579,0.0,1.0
2022-01-11,53.6,55.15,53.06,54.75,294715,53.6,55.15,53.06,54.75,294715,0.0,1.0
2022-01-12,52.63,54.5,52.55,53.93,201267,52.63,54.5,52.55,53.93,201267,0.0,1.0
2022-01-13,53.08,54.46,52.26,53.05,165051,53.08,54.46,52.26,53.05,165051,0.0,1.0
2022-01-14,51.25,52.5525,49.66,52.12,503110,51.25,52.5525,49.66,52.12,503110,0.0,1.0
2022-01-18,49.61,51.2051,49.51,50.5,539316,49.61,51.2051,49.51,50.5,539316,0.0,1.0
2022-01-19,49.47,50.41,49.02,49.76,346317,49.47,50.41,49.02,49.76,346317,0.0,1.0
2022-01-20,45.04,50.19,44.83,49.63,480618,45.04,50.19,44.83,49.63,480618,0.0,1.0
2022-01-21,41.77,44.53,41.47,44.53,1106700,41.77,44.53,41.47,44.53,1106700,0.0,1.0
2022-01-24,44.96,45.325,40.64,40.91,624512,44.96,45.325,40.64,40.91,624512,0.0,1.0
2022-01-25,43.49,44.7,42.34,43.86,398933,43.49,44.7,42.34,43.86,398933,0.0,1.0
2022-01-26,41.78,45.08,41.56,43.5,525907,41.78,45.08,41.56,43.5,525907,0.0,1.0
2022-01-27,44.3,47.99,42.8,47.85,1093918,44.3,47.99,42.8,47.85,1093918,0.0,1.0
2022-01-28,46.1,47.25,44.13,47.1,674013,46.1,47.25,44.13,47.1,674013,0.0,1.0
2022-01-31,47.06,47.12,44.9,45.77,575857,47.06,47.12,44.9,45.77,575857,0.0,1.0
2022-02-01,47.47,47.57,45.8,47.26,375178,47.47,47.57,45.8,47.26,375178,0.0,1.0
2022-02-02,47.84,48.51,46.08,47.47,478492,47.84,48.51,46.08,47.47,478492,0.0,1.0
2022-02-03,46.51,48.48,46.17,46.6,333456,46.51,48.48,46.17,46.6,333456,0.0,1.0
2022-02-04,45.63,47.16,44.075,46.56,418352,45.63,47.16,44.075,46.56,418352,0.0,1.0
2022-02-07,46.12,47.15,45.515,45.65,225937,46.12,47.15,45.515,45.65,225937,0.0,1.0
2022-02-08,48.28,48.43,46.13,46.13,301678,48.28,48.43,46.13,46.13,301678,0.0,1.0
2022-02-09,48.36,50.32,48.22,48.78,336717,48.36,50.32,48.22,48.78,336717,0.0,1.0
2022-02-10,47.18,49.45,46.89,47.45,289193,47.18,49.45,46.89,47.45,289193,0.0,1.0
2022-02-11,46.58,48.25,46.21,47.3,267158,46.58,48.25,46.21,47.3,267158,0.0,1.0
2022-02-14,46.9,47.5799,46.04,46.52,229418,46.9,47.5799,46.04,46.52,229418,0.0,1.0
2022-02-15,47.61,48.67,47.2001,47.73,254759,47.61,48.67,47.2001,47.73,254759,0.0,1.0
2022-02-16,48.06,48.27,46.88,47.07,190901,48.06,48.27,46.88,47.07,190901,0.0,1.0
2022-02-17,47.21,48.26,46.58,47.87,219064,47.21,48.26,46.58,47.87,219064,0.0,1.0
2022-02-18,46.65,48.26,46.5,46.8,210794,46.65,48.26,46.5,46.8,210794,0.0,1.0
2022-02-22,43.96,46.26,43.2,46.26,645562,43.96,46.26,43.2,46.26,645562,0.0,1.0
2022-02-23,43.54,45.66,43.35,44.3,489300,43.54,45.66,43.35,44.3,489300,0.0,1.0
2022-02-24,45.56,45.75,41.23,42.0,392396,45.56,45.75,41.23,42.0,392396,0.0,1.0
2022-02-25,45.89,46.32,44.47,45.36,251670,45.89,46.32,44.47,45.36,251670,0.0,1.0
2022-02-28,45.76,46.3,44.96,45.27,450838,45.76,46.3,44.96,45.27,450838,0.0,1.0
2022-03-01,45.77,46.89,44.91,46.72,306606,45.77,46.89,44.91,46.72,306606,0.0,1.0
2022-03-02,47.47,48.67,45.9,45.92,340578,47.47,48.67,45.9,45.92,340578,0.0,1.0
2022-03-03,47.17,48.38,45.77,47.82,230076,47.17,48.38,45.77,47.82,230076,0.0,1.0
2022-03-04,45.25,47.0,45.05,46.83,296703,45.25,47.0,45.05,46.83,296703,0.0,1.0
2022-03-07,41.78,45.64,41.63,45.09,378139,41.78,45.64,41.63,45.09,378139,0.0,1.0
2022-03-08,42.28,43.97,41.38,41.8,352618,42.28,43.97,41.38,41.8,352618,0.0,1.0
2022-03-09,44.29,45.28,43.2125,43.41,301968,44.29,45.28,43.2125,43.41,301968,0.0,1.0
2022-03-10,43.87,44.02,42.62,43.34,227739,43.87,44.02,42.62,43.34,227739,0.0,1.0
2022-03-11,43.1,44.55,43.04,44.55,252744,43.1,44.55,43.04,44.55,252744,0.0,1.0
2022-03-14,43.24,44.92,42.78,43.0,337596,43.24,44.92,42.78,43.0,337596,0.0,1.0
2022-03-15,44.83,44.97,43.24,43.44,322822,44.83,44.97,43.24,43.44,322822,0.0,1.0
2022-03-16,45.8,46.95,44.3075,45.44,263991,45.8,46.95,44.3075,45.44,263991,0.0,1.0
2022-03-17,45.56,45.98,44.645,45.26,261778,45.56,45.98,44.645,45.26,261778,0.0,1.0
2022-03-18,45.95,46.28,44.94,45.59,1029308,45.95,46.28,44.94,45.59,1029308,0.0,1.0
2022-03-21,45.49,46.57,44.94,45.62,310839,45.49,46.57,44.94,45.62,310839,0.0,1.0
2022-03-22,46.81,47.36,45.05,45.59,380399,46.81,47.36,45.05,45.59,380399,0.0,1.0
2022-03-23,44.01,46.5,43.92,46.5,289261,44.01,46.5,43.92,46.5,289261,0.0,1.0
2022-03-24,43.62,44.05,42.98,44.0,329552,43.62,44.05,42.98,44.0,329552,0.0,1.0
2022-03-25,42.65,43.7,42.26,43.7,272118,42.65,43.7,42.26,43.7,272118,0.0,1.0
2022-03-28,42.59,42.68,41.7,42.53,265257,42.59,42.68,41.7,42.53,265257,0.0,1.0
2022-03-29,44.74,45.06,43.35,43.42,479152,44.74,45.06,43.35,43.42,479152,0.0,1.0
2022-03-30,42.26,44.73,42.15,44.12,211917,42.26,44.73,42.15,44.12,211917,0.0,1.0
2022-03-31,40.26,42.3,40.06,42.3,470907,40.26,42.3,40.06,42.3,470907,0.0,1.0
2022-04-01,38.9,41.1553,38.56,40.8,776920,38.9,41.1553,38.56,40.8,776920,0.0,1.0
2022-04-04,39.91,40.21,38.02,38.8,485641,39.91,40.21,38.02,38.8,485641,0.0,1.0
2022-04-05,39.69,40.85,39.19,40.54,392117,39.69,40.85,39.19,40.54,392117,0.0,1.0
2022-04-06,38.21,39.55,37.77,39.01,610478,38.21,39.55,37.77,39.01,610478,0.0,1.0
2022-04-07,38.28,38.62,37.27,38.04,440611,38.28,38.62,37.27,38.04,440611,0.0,1.0
2022-04-08,39.04,39.69,37.79,38.38,455804,39.04,39.69,37.79,38.38,455804,0.0,1.0
2022-04-11,39.51,41.05,38.625,38.64,389779,39.51,41.05,38.625,38.64,389779,0.0,1.0
2022-04-12,40.37,41.9,39.98,40.27,477057,40.37,41.9,39.98,40.27,477057,0.0,1.0
2022-04-13,40.59,41.02,39.81,40.37,333125,40.59,41.02,39.81,40.37,333125,0.0,1.0
2022-04-14,40.22,41.41,40.12,40.75,555314,40.22,41.41,40.12,40.75,555314,0.0,1.0
2022-04-18,40.78,41.485,39.73,40.0,475481,40.78,41.485,39.73,40.0,475481,0.0,1.0
2022-04-19,42.41,42.6399,40.32,40.32,573308,42.41,42.6399,40.32,40.32,573308,0.0,1.0
2022-04-20,42.05,42.96,41.89,42.45,344077,42.05,42.96,41.89,42.45,344077,0.0,1.0
2022-04-21,40.38,43.19,39.86,42.94,530520,40.38,43.19,39.86,42.94,530520,0.0,1.0
2022-04-22,38.57,40.28,38.4,40.2,387341,38.57,40.28,38.4,40.2,387341,0.0,1.0
2022-04-25,38.04,38.73,36.81,37.92,747876,38.04,38.73,36.81,37.92,747876,0.0,1.0
2022-04-26,36.12,38.54,36.01,38.54,421973,36.12,38.54,36.01,38.54,421973,0.0,1.0
2022-04-27,36.24,36.87,35.6,36.27,672089,36.24,36.87,35.6,36.27,672089,0.0,1.0
2022-04-28,39.76,40.62,36.84,39.08,777842,39.76,40.62,36.84,39.08,777842,0.0,1.0
2022-04-29,40.92,43.195,39.9846,40.0,1021420,40.92,43.195,39.9846,40.0,1021420,0.0,1.0
2022-05-02,41.57,41.752,40.11,41.08,641359,41.57,41.752,40.11,41.08,641359,0.0,1.0
2022-05-03,43.48,43.8,41.3025,41.61,509951,43.48,43.8,41.3025,41.61,509951,0.0,1.0
2022-05-04,44.55,44.78,42.05,43.3,1082461,44.55,44.78,42.05,43.3,1082461,0.0,1.0
2022-05-05,43.75,44.43,42.6,43.48,749892,43.75,44.43,42.6,43.48,749892,0.0,1.0
2022-05-06,43.59,44.82,42.25,43.35,580612,43.59,44.82,42.25,43.35,580612,0.0,1.0
2022-05-09,44.5,45.32,42.198,42.37,596100,44.5,45.32,42.198,42.37,596100,0.0,1.0
2022-05-10,44.48,45.84,42.75,45.49,550138,44.48,45.84,42.75,45.49,550138,0.0,1.0
2022-05-11,42.42,44.5,42.105,44.5,389327,42.42,44.5,42.105,44.5,389327,0.0,1.0
2022-05-12,43.25,44.0086,41.7,41.81,484916,43.25,44.0086,41.7,41.81,484916,0.0,1.0
2022-05-13,43.39,44.5,43.05,43.68,339045,43.39,44.5,43.05,43.68,339045,0.0,1.0
2022-05-16,41.87,43.52,41.65,43.02,418001,41.87,43.52,41.65,43.02,418001,0.0,1.0
2022-05-17,44.03,44.19,42.13,42.91,319537,44.03,44.19,42.13,42.91,319537,0.0,1.0
2022-05-18,41.04,42.69,39.91,42.6,666805,41.04,42.69,39.91,42.6,666805,0.0,1.0
2022-05-19,40.34,41.41,38.56,40.42,445057,40.34,41.41,38.56,40.42,445057,0.0,1.0
2022-05-20,40.6,40.79,39.26,40.79,573511,40.6,40.79,39.26,40.79,573511,0.0,1.0
2022-05-23,39.09,41.2329,38.94,40.96,335493,39.09,41.2329,38.94,40.96,335493,0.0,1.0
2022-05-24,37.7,38.45,36.78,38.45,552810,37.7,38.45,36.78,38.45,552810,0.0,1.0
2022-05-25,39.94,40.72,37.26,37.26,548906,39.94,40.72,37.26,37.26,548906,0.0,1.0
2022-05-26,41.61,42.5,40.58,40.58,277738,41.61,42.5,40.58,40.58,277738,0.0,1.0
2022-05-27,41.6,42.95,41.355,42.05,227169,41.6,42.95,41.355,42.05,227169,0.0,1.0
2022-05-31,41.41,41.76,40.43,41.72,315413,41.41,41.76,40.43,41.72,315413,0.0,1.0
2022-06-01,40.1,41.84,39.985,41.44,301712,40.1,41.84,39.985,41.44,301712,0.0,1.0
2022-06-02,41.13,41.315,39.71,40.39,380429,41.13,41.315,39.71,40.39,380429,0.0,1.0
2022-06-03,40.51,40.855,39.65,40.58,225694,40.51,40.855,39.65,40.58,225694,0.0,1.0
2022-06-06,41.18,41.35,39.85,41.09,170833,41.18,41.35,39.85,41.09,170833,0.0,1.0
2022-06-07,41.35,41.58,40.04,40.52,242004,41.35,41.58,40.04,40.52,242004,0.0,1.0
2022-06-08,41.67,41.93,40.46,41.07,172756,41.67,41.93,40.46,41.07,172756,0.0,1.0
2022-06-09,41.98,42.37,41.39,41.66,178868,41.98,42.37,41.39,41.66,178868,0.0,1.0
2022-06-10,39.61,41.79,39.47,41.25,345748,39.61,41.79,39.47,41.25,345748,0.0,1.0
2022-06-13,38.6,39.54,38.08,38.25,384469,38.6,39.54,38.08,38.25,384469,0.0,1.0
2022-06-14,38.53,39.91,38.31,38.7,606543,38.53,39.91,38.31,38.7,606543,0.0,1.0
2022-06-15,39.62,40.6076,38.63,38.99,533129,39.62,40.6076,38.63,38.99,533129,0.0,1.0
2022-06-16,37.66,39.0423,37.02,38.71,534980,37.66,39.0423,37.02,38.71,534980,0.0,1.0
2022-06-17,37.09,38.0148,36.7,37.72,728200,37.09,38.0148,36.7,37.72,728200,0.0,1.0
2022-06-21,36.42,38.07,36.38,36.77,459601,36.42,38.07,36.38,36.77,459601,0.0,1.0
2022-06-22,36.14,37.185,35.71,35.89,307933,36.14,37.185,35.71,35.89,307933,0.0,1.0
2022-06-23,37.18,37.405,35.89,36.0,266228,37.18,37.405,35.89,36.0,266228,0.0,1.0
2022-06-24,38.43,38.81,37.16,37.16,814515,38.43,38.81,37.16,37.16,814515,0.0,1.0
2022-06-27,38.72,39.21,38.2,38.88,137789,38.72,39.21,38.2,38.88,137789,0.0,1.0
2022-06-28,37.46,39.24,37.43,38.71,264524,37.46,39.24,37.43,38.71,264524,0.0,1.0
2022-06-29,37.17,37.85,36.1901,37.3,274199,37.17,37.85,36.1901,37.3,274199,0.0,1.0
2022-06-30,36.12,37.045,35.1,36.61,297314,36.12,37.045,35.1,36.61,297314,0.0,1.0
2022-07-01,36.83,36.91,35.33,35.95,301000,36.83,36.91,35.33,35.95,301000,0.0,1.0
2022-07-05,38.82,38.945,36.02,36.02,385008,38.82,38.945,36.02,36.02,385008,0.0,1.0
2022-07-06,38.1,39.265,37.25,39.01,277687,38.1,39.265,37.25,39.01,277687,0.0,1.0
2022-07-07,39.57,39.66,38.16,38.62,212369,39.57,39.66,38.16,38.62,212369,0.0,1.0
2022-07-08,39.16,39.5,38.39,38.95,213927,39.16,39.5,38.39,38.95,213927,0.0,1.0
2022-07-11,38.27,39.33,38.19,39.08,182520,38.27,39.33,38.19,39.08,182520,0.0,1.0
2022-07-12,39.12,39.68,38.27,38.28,283449,39.12,39.68,38.27,38.28,283449,0.0,1.0
2022-07-13,39.42,39.83,38.03,38.39,196459,39.42,39.83,38.03,38.39,196459,0.0,1.0
2022-07-14,38.16,39.17,37.74,39.06,207062,38.16,39.17,37.74,39.06,207062,0.0,1.0
2022-07-15,39.31,39.56,38.04,39.04,247188,39.31,39.56,38.04,39.04,247188,0.0,1.0
2022-07-18,40.78,41.46,39.96,39.96,401550,40.78,41.46,39.96,39.96,401550,0.0,1.0
2022-07-19,41.62,41.99,40.78,41.56,263254,41.62,41.99,40.78,41.56,263254,0.0,1.0
2022-07-20,42.83,42.979,40.94,41.84,240210,42.83,42.979,40.94,41.84,240210,0.0,1.0
2022-07-21,42.95,43.04,41.24,42.41,275136,42.95,43.04,41.24,42.41,275136,0.0,1.0
2022-07-22,42.85,43.66,42.21,42.81,155099,42.85,43.66,42.21,42.81,155099,0.0,1.0
2022-07-25,43.15,43.16,41.97,43.06,227225,43.15,43.16,41.97,43.06,227225,0.0,1.0
2022-07-26,42.35,43.052,41.3,42.44,219124,42.35,43.052,41.3,42.44,219124,0.0,1.0
2022-07-27,43.02,43.34,41.41,42.36,257361,43.02,43.34,41.41,42.36,257361,0.0,1.0
2022-07-28,42.7,43.16,41.48,41.65,297684,42.7,43.16,41.48,41.65,297684,0.0,1.0
2022-07-29,40.84,42.4,39.8725,42.4,462707,40.84,42.4,39.8725,42.4,462707,0.0,1.0
2022-08-01,39.22,41.2799,38.89,40.18,419150,39.22,41.2799,38.89,40.18,419150,0.0,1.0
2022-08-02,37.18,38.94,37.18,38.83,495318,37.18,38.94,37.18,38.83,495318,0.0,1.0
2022-08-03,37.83,38.42,37.19,37.41,444932,37.83,38.42,37.19,37.41,444932,0.0,1.0
2022-08-04,37.02,37.9,36.77,37.56,383566,37.02,37.9,36.77,37.56,383566,0.0,1.0
2022-08-05,38.26,38.3899,36.74,36.87,269156,38.26,38.3899,36.74,36.87,269156,0.0,1.0
2022-08-08,39.01,40.12,38.44,38.44,296707,39.01,40.12,38.44,38.44,296707,0.0,1.0
2022-08-09,38.33,38.66,37.565,38.66,348446,38.33,38.66,37.565,38.66,348446,0.0,1.0
2022-08-10,39.79,40.0,39.17,39.61,394772,39.79,40.0,39.17,39.61,394772,0.0,1.0
2022-08-11,40.65,41.3,40.0275,40.24,317103,40.65,41.3,40.0275,40.24,317103,0.0,1.0
2022-08-12,41.22,41.32,40.48,40.91,318834,41.22,41.32,40.48,40.91,318834,0.0,1.0
2022-08-15,40.96,41.1,40.5,40.65,215603,40.96,41.1,40.5,40.65,215603,0.0,1.0
2022-08-16,43.8,44.03,41.03,41.15,464103,43.8,44.03,41.03,41.15,464103,0.0,1.0
2022-08-17,42.64,43.54,41.98,43.35,319633,42.64,43.54,41.98,43.35,319633,0.0,1.0
2022-08-18,43.09,43.09,42.12,42.33,196722,43.09,43.09,42.12,42.33,196722,0.0,1.0
2022-08-19,41.35,43.11,41.18,42.61,167937,41.35,43.11,41.18,42.61,167937,0.0,1.0
2022-08-22,39.77,40.94,39.65,40.78,229852,39.77,40.94,39.65,40.78,229852,0.0,1.0
2022-08-23,39.65,40.75,39.46,40.15,228179,39.65,40.75,39.46,40.15,228179,0.0,1.0
2022-08-24,39.88,40.68,38.89,39.87,257126,39.88,40.68,38.89,39.87,257126,0.0,1.0
2022-08-25,41.57,41.57,40.03,40.4,322162,41.57,41.57,40.03,40.4,322162,0.0,1.0
2022-08-26,40.34,41.88,40.25,41.63,235477,40.34,41.88,40.25,41.63,235477,0.0,1.0
2022-08-29,39.06,40.2,39.01,39.85,170234,39.06,40.2,39.01,39.85,170234,0.0,1.0
2022-08-30,38.26,39.8,38.04,39.29,223663,38.26,39.8,38.04,39.29,223663,0.0,1.0
2022-08-31,36.34,38.36,36.34,38.07,284681,36.34,38.36,36.34,38.07,284681,0.0,1.0
2022-09-01,35.99,36.2,35.16,36.0,233015,35.99,36.2,35.16,36.0,233015,0.0,1.0
2022-09-02,35.31,36.74,35.13,36.4,209493,35.31,36.74,35.13,36.4,209493,0.0,1.0
2022-09-06,34.7,35.36,34.41,35.26,334633,34.7,35.36,34.41,35.26,334633,0.0,1.0
2022-09-07,34.84,35.115,34.28,34.58,328249,34.84,35.115,34.28,34.58,328249,0.0,1.0
2022-09-08,33.42,34.25,32.875,34.25,420040,33.42,34.25,32.875,34.25,420040,0.0,1.0
2022-09-09,34.5,34.59,33.55,33.66,193870,34.5,34.59,33.55,33.66,193870,0.0,1.0
2022-09-12,34.72,35.39,34.63,34.91,250331,34.72,35.39,34.63,34.91,250331,0.0,1.0
2022-09-13,32.27,33.83,32.21,33.83,287272,32.27,33.83,32.21,33.83,287272,0.0,1.0
2022-09-14,31.35,32.3183,30.99,32.15,343749,31.35,32.3183,30.99,32.15,343749,0.0,1.0
2022-09-15,31.39,31.96,31.16,31.24,222401,31.39,31.96,31.16,31.24,222401,0.0,1.0
2022-09-16,30.44,31.13,29.87,30.62,1324120,30.44,31.13,29.87,30.62,1324120,0.0,1.0
2022-09-19,31.61,31.71,30.32,30.32,286135,31.61,31.71,30.32,30.32,286135,0.0,1.0
2022-09-20,30.4,31.14,29.84,31.14,231790,30.4,31.14,29.84,31.14,231790,0.0,1.0
2022-09-21,29.72,30.95,29.69,30.26,238991,29.72,30.95,29.69,30.26,238991,0.0,1.0
2022-09-22,29.53,29.615,28.94,29.6,230435,29.53,29.615,28.94,29.6,230435,0.0,1.0
2022-09-23,30.0,30.02,28.86,29.1,400668,30.0,30.02,28.86,29.1,400668,0.0,1.0
2022-09-26,29.14,30.93,29.12,30.01,227392,29.14,30.93,29.12,30.01,227392,0.0,1.0
2022-09-27,30.23,30.3,29.25,29.62,284144,30.23,30.3,29.25,29.62,284144,0.0,1.0
2022-09-28,31.48,31.72,30.2,30.35,364576,31.48,31.72,30.2,30.35,364576,0.0,1.0
2022-09-29,30.4,30.77,29.83,30.77,222546,30.4,30.77,29.83,30.77,222546,0.0,1.0
2022-09-30,29.79,30.62,29.33,30.09,274555,29.79,30.62,29.33,30.09,274555,0.0,1.0
2022-10-03,29.28,30.16,29.17,30.11,346180,29.28,30.16,29.17,30.11,346180,0.0,1.0
2022-10-04,31.15,31.3,30.175,30.29,341106,31.15,31.3,30.175,30.29,341106,0.0,1.0
2022-10-05,30.1,30.78,29.275,30.71,317820,30.1,30.78,29.275,30.71,317820,0.0,1.0
2022-10-06,30.09,30.8,29.55,29.89,395421,30.09,30.8,29.55,29.89,395421,0.0,1.0
2022-10-07,29.21,29.89,28.91,29.89,437170,29.21,29.89,28.91,29.89,437170,0.0,1.0
2022-10-10,29.3,29.56,28.91,29.21,246971,29.3,29.56,28.91,29.21,246971,0.0,1.0
2022-10-11,29.36,30.14,28.98,29.09,353452,29.36,30.14,28.98,29.09,353452,0.0,1.0
2022-10-12,29.68,29.825,28.99,29.39,252396,29.68,29.825,28.99,29.39,252396,0.0,1.0
2022-10-13,29.74,29.91,28.36,29.03,321792,29.74,29.91,28.36,29.03,321792,0.0,1.0
2022-10-14,28.93,30.15,28.88,30.11,213457,28.93,30.15,28.88,30.11,213457,0.0,1.0
2022-10-17,29.51,29.84,29.1217,29.73,263675,29.51,29.84,29.1217,29.73,263675,0.0,1.0
2022-10-18,29.66,30.48,29.29,30.1,243699,29.66,30.48,29.29,30.1,243699,0.0,1.0
2022-10-19,28.27,29.54,27.42,29.25,407393,28.27,29.54,27.42,29.25,407393,0.0,1.0
2022-10-20,27.78,28.925,27.71,28.07,274557,27.78,28.925,27.71,28.07,274557,0.0,1.0
2022-10-21,28.13,28.24,27.4,27.58,378138,28.13,28.24,27.4,27.58,378138,0.0,1.0
2022-10-24,28.64,28.84,27.72,28.37,363251,28.64,28.84,27.72,28.37,363251,0.0,1.0
2022-10-25,29.21,29.69,28.46,28.46,401523,29.21,29.69,28.46,28.46,401523,0.0,1.0
2022-10-26,29.53,30.44,28.76,29.43,378517,29.53,30.44,28.76,29.43,378517,0.0,1.0
2022-10-27,32.8,34.8,31.735,32.5,1561444,32.8,34.8,31.735,32.5,1561444,0.0,1.0
2022-10-28,32.7,33.8,32.01,33.0,404826,32.7,33.8,32.01,33.0,404826,0.0,1.0
2022-10-31,32.31,33.26,32.17,32.75,345362,32.31,33.26,32.17,32.75,345362,0.0,1.0
2022-11-01,33.82,34.18,32.435,33.19,431980,33.82,34.18,32.435,33.19,431980,0.0,1.0
2022-11-02,31.59,33.53,31.4801,33.45,688605,31.59,33.53,31.4801,33.45,688605,0.0,1.0
2022-11-03,32.08,32.62,30.87,31.09,455542,32.08,32.62,30.87,31.09,455542,0.0,1.0
2022-11-04,32.2,33.5,31.77,32.61,307088,32.2,33.5,31.77,32.61,307088,0.0,1.0
2022-11-07,32.86,33.08,32.01,32.68,206691,32.86,33.08,32.01,32.68,206691,0.0,1.0
2022-11-08,32.37,33.38,32.15,32.91,157471,32.37,33.38,32.15,32.91,157471,0.0,1.0
2022-11-09,31.68,32.76,31.64,32.12,148718,31.68,32.76,31.64,32.12,148718,0.0,1.0
2022-11-10,34.07,35.3296,33.4,33.54,588773,34.07,35.3296,33.4,33.54,588773,0.0,1.0
2022-11-11,34.55,34.92,34.1758,34.45,343122,34.55,34.92,34.1758,34.45,343122,0.0,1.0
2022-11-14,33.85,34.26,33.41,34.01,365962,33.85,34.26,33.41,34.01,365962,0.0,1.0
2022-11-15,33.79,35.65,33.64,34.79,404560,33.79,35.65,33.64,34.79,404560,0.0,1.0
2022-11-16,33.24,33.72,32.6401,33.27,261212,33.24,33.72,32.6401,33.27,261212,0.0,1.0
2022-11-17,33.67,33.71,32.84,32.84,175587,33.67,33.71,32.84,32.84,175587,0.0,1.0
2022-11-18,34.62,34.85,33.715,34.38,207567,34.62,34.85,33.715,34.38,207567,0.0,1.0
2022-11-21,32.64,34.46,32.33,34.2,361962,32.64,34.46,32.33,34.2,361962,0.0,1.0
2022-11-22,32.85,33.785,32.67,33.03,240063,32.85,33.785,32.67,33.03,240063,0.0,1.0
2022-11-23,32.07,32.65,31.86,32.49,254665,32.07,32.65,31.86,32.49,254665,0.0,1.0
2022-11-25,32.57,32.75,31.77,31.86,117124,32.57,32.75,31.77,31.86,117124,0.0,1.0
2022-11-28,31.87,32.84,31.75,32.44,205659,31.87,32.84,31.75,32.44,205659,0.0,1.0
2022-11-29,32.32,32.48,31.68,31.68,399571,32.32,32.48,31.68,31.68,399571,0.0,1.0
2022-11-30,33.03,33.06,31.3,32.38,363126,33.03,33.06,31.3,32.38,363126,0.0,1.0
2022-12-01,32.0,33.67,31.82,33.19,198316,32.0,33.67,31.82,33.19,198316,0.0,1.0
2022-12-02,33.03,33.335,31.79,31.82,211601,33.03,33.335,31.79,31.82,211601,0.0,1.0
2022-12-05,31.83,33.06,31.69,32.87,275957,31.83,33.06,31.69,32.87,275957,0.0,1.0
2022-12-06,32.65,32.74,31.66,31.84,249430,32.65,32.74,31.66,31.84,249430,0.0,1.0
2022-12-07,31.63,33.06,31.61,32.65,226969,31.63,33.06,31.61,32.65,226969,0.0,1.0
2022-12-08,31.96,32.052,31.05,31.89,265013,31.96,32.052,31.05,31.89,265013,0.0,1.0
2022-12-09,32.47,32.63,31.53,31.53,227035,32.47,32.63,31.53,31.53,227035,0.0,1.0
2022-12-12,32.37,33.14,32.2,32.25,330215,32.37,33.14,32.2,32.25,330215,0.0,1.0
2022-12-13,32.36,34.5,32.07,33.62,301863,32.36,34.5,32.07,33.62,301863,0.0,1.0
2022-12-14,32.49,33.38,31.94,32.3,323369,32.49,33.38,31.94,32.3,323369,0.0,1.0
2022-12-15,31.63,32.475,31.48,32.07,468266,31.63,32.475,31.48,32.07,468266,0.0,1.0
2022-12-16,31.41,32.17,31.31,31.35,1530996,31.41,32.17,31.31,31.35,1530996,0.0,1.0
2022-12-19,31.0,32.19,30.95,31.57,370023,31.0,32.19,30.95,31.57,370023,0.0,1.0
2022-12-20,30.3,31.175,30.27,30.95,316742,30.3,31.175,30.27,30.95,316742,0.0,1.0
2022-12-21,31.33,31.33,30.17,30.53,365472,31.33,31.33,30.17,30.53,365472,0.0,1.0
2022-12-22,30.39,30.64,29.8,30.64,227408,30.39,30.64,29.8,30.64,227408,0.0,1.0
2022-12-23,30.95,30.97,30.03,30.41,161393,30.95,30.97,30.03,30.41,161393,0.0,1.0
2022-12-27,29.89,31.02,29.87,30.85,311187,29.89,31.02,29.87,30.85,311187,0.0,1.0
2022-12-28,30.02,30.11,29.5,29.75,291153,30.02,30.11,29.5,29.75,291153,0.0,1.0
2022-12-29,31.46,31.475,30.4,30.4,290013,31.46,31.475,30.4,30.4,290013,0.0,1.0
2022-12-30,31.22,31.45,30.9,31.1,200338,31.22,31.45,30.9,31.1,200338,0.0,1.0
2023-01-03,31.38,32.13,31.16,31.54,291553,31.38,32.13,31.16,31.54,291553,0.0,1.0
2023-01-04,31.74,32.16,31.54,31.87,242178,31.74,32.16,31.54,31.87,242178,0.0,1.0
2023-01-05,31.82,31.83,30.96,31.21,187237,31.82,31.83,30.96,31.21,187237,0.0,1.0
2023-01-06,32.03,32.345,31.6717,31.88,435532,32.03,32.345,31.6717,31.88,435532,0.0,1.0
2023-01-09,32.19,32.6,31.87,32.2,371397,32.19,32.6,31.87,32.2,371397,0.0,1.0
2023-01-10,32.93,33.18,32.15,32.4,238275,32.93,33.18,32.15,32.4,238275,0.0,1.0
2023-01-11,33.46,33.83,32.95,33.27,432238,33.46,33.83,32.95,33.27,432238,0.0,1.0
2023-01-12,34.43,34.66,33.78,33.8,432762,34.43,34.66,33.78,33.8,432762,0.0,1.0
2023-01-13,34.47,35.11,34.0,34.0,310961,34.47,35.11,34.0,34.0,310961,0.0,1.0
2023-01-17,33.8,34.72,33.71,34.54,262294,33.8,34.72,33.71,34.54,262294,0.0,1.0
2023-01-18,33.21,34.4,33.01,33.82,254117,33.21,34.4,33.01,33.82,254117,0.0,1.0
2023-01-19,33.55,33.95,32.92,33.21,258946,33.55,33.95,32.92,33.21,258946,0.0,1.0
2023-01-20,34.01,34.09,33.29,33.84,248554,34.01,34.09,33.29,33.84,248554,0.0,1.0
2023-01-23,34.1,34.69,33.9162,34.16,259339,34.1,34.69,33.9162,34.16,259339,0.0,1.0
2023-01-24,33.79,34.49,33.62,34.49,209094,33.79,34.49,33.62,34.49,209094,0.0,1.0
2023-01-25,34.69,34.99,33.305,33.46,412681,34.69,34.99,33.305,33.46,412681,0.0,1.0
2023-01-26,30.37,32.89,30.07,31.81,1508866,30.37,32.89,30.07,31.81,1508866,0.0,1.0
2023-01-27,30.49,30.7343,29.9,29.91,847501,30.49,30.7343,29.9,29.91,847501,0.0,1.0
2023-01-30,29.66,31.07,29.59,29.88,882279,29.66,31.07,29.59,29.88,882279,0.0,1.0
2023-01-31,31.25,31.4,29.75,29.75,991841,31.25,31.4,29.75,29.75,991841,0.0,1.0
2023-02-01,31.25,31.385,29.75,31.25,1018921,31.25,31.385,29.75,31.25,1018921,0.0,1.0
2023-02-02,32.18,32.345,31.26,31.62,821364,32.18,32.345,31.26,31.62,821364,0.0,1.0
2023-02-03,30.8,32.27,30.8,31.56,648103,30.8,32.27,30.8,31.56,648103,0.0,1.0
2023-02-06,30.46,31.01,30.36,30.5,564613,30.46,31.01,30.36,30.5,564613,0.0,1.0
2023-02-07,31.21,31.26,30.1,30.31,665987,31.21,31.26,30.1,30.31,665987,0.0,1.0
2023-02-08,31.01,31.51,30.55,31.19,713860,31.01,31.51,30.55,31.19,713860,0.0,1.0
2023-02-09,30.44,31.8,30.3,31.31,420623,30.44,31.8,30.3,31.31,420623,0.0,1.0
2023-02-10,30.75,30.81,30.06,30.32,431472,30.75,30.81,30.06,30.32,431472,0.0,1.0
2023-02-13,31.08,31.16,30.35,30.56,257200,31.08,31.16,30.35,30.56,257200,0.0,1.0
2023-02-14,31.73,31.88,30.45,30.89,456298,31.73,31.88,30.45,30.89,456298,0.0,1.0
2023-02-15,33.49,33.53,31.2,31.38,725330,33.49,33.53,31.2,31.38,725330,0.0,1.0
2023-02-16,33.46,34.1599,32.88,33.11,572699,33.46,34.1599,32.88,33.11,572699,0.0,1.0
2023-02-17,33.55,33.58,32.71,33.54,528121,33.55,33.58,32.71,33.54,528121,0.0,1.0
2023-02-21,34.07,36.4,34.06,34.985,1172147,34.07,36.4,34.06,34.985,1172147,0.0,1.0
2023-02-22,34.5,35.09,33.76,34.04,508942,34.5,35.09,33.76,34.04,508942,0.0,1.0
2023-02-23,35.26,35.35,34.45,34.5,341332,35.26,35.35,34.45,34.5,341332,0.0,1.0
2023-02-24,34.4,35.32,34.25,34.77,671107,34.4,35.32,34.25,34.77,671107,0.0,1.0
2023-02-27,33.79,34.87,33.79,34.54,533994,33.79,34.87,33.79,34.54,533994,0.0,1.0
2023-02-28,33.58,33.93,32.5201,33.59,612675,33.58,33.93,32.5201,33.59,612675,0.0,1.0
2023-03-01,33.76,33.78,32.75,33.34,436491,33.76,33.78,32.75,33.34,436491,0.0,1.0
2023-03-02,33.74,33.82,33.27,33.43,237366,33.74,33.82,33.27,33.43,237366,0.0,1.0
2023-03-03,34.16,34.33,33.45,34.07,336188,34.16,34.33,33.45,34.07,336188,0.0,1.0
2023-03-06,33.27,34.15,33.17,34.15,347875,33.27,34.15,33.17,34.15,347875,0.0,1.0
2023-03-07,31.9,33.5,31.7,32.97,591190,31.9,33.5,31.7,32.97,591190,0.0,1.0
2023-03-08,31.37,32.055,31.1301,31.925,524591,31.37,32.055,31.1301,31.925,524591,0.0,1.0
2023-03-09,31.57,31.97,30.93,31.25,451859,31.57,31.97,30.93,31.25,451859,0.0,1.0
2023-03-10,31.04,31.47,30.67,31.38,396304,31.04,31.47,30.67,31.38,396304,0.0,1.0
2023-03-13,28.96,30.41,28.94,30.37,577829,28.96,30.41,28.94,30.37,577829,0.0,1.0
2023-03-14,28.24,30.24,27.85,29.85,719372,28.24,30.24,27.85,29.85,719372,0.0,1.0
2023-03-15,28.16,28.34,27.14,27.4,659895,28.16,28.34,27.14,27.4,659895,0.0,1.0
2023-03-16,28.57,28.77,27.23,27.77,520194,28.57,28.77,27.23,27.77,520194,0.0,1.0
2023-03-17,26.79,28.375,26.78,28.31,880617,26.79,28.375,26.78,28.31,880617,0.0,1.0
2023-03-20,26.71,27.87,26.23,26.99,797590,26.71,27.87,26.23,26.99,797590,0.0,1.0
2023-03-21,27.83,28.46,27.32,27.54,565324,27.83,28.46,27.32,27.54,565324,0.0,1.0
2023-03-22,27.49,28.59,27.48,28.02,308099,27.49,28.59,27.48,28.02,308099,0.0,1.0
2023-03-23,27.26,28.12,27.01,27.54,452574,27.26,28.12,27.01,27.54,452574,0.0,1.0
2023-03-24,27.19,27.43,26.58,27.0,475897,27.19,27.43,26.58,27.0,475897,0.0,1.0
2023-03-27,27.58,27.7,26.97,27.48,394074,27.58,27.7,26.97,27.48,394074,0.0,1.0
2023-03-28,28.34,29.18,27.58,27.58,487049,28.34,29.18,27.58,27.58,487049,0.0,1.0
2023-03-29,28.28,28.71,27.57,28.71,427392,28.28,28.71,27.57,28.71,427392,0.0,1.0
2023-03-30,27.83,29.19,27.77,28.71,531243,27.83,29.19,27.77,28.71,531243,0.0,1.0
2023-03-31,28.75,28.859,27.94,28.01,413507,28.75,28.859,27.94,28.01,413507,0.0,1.0
2023-04-03,28.57,29.45,28.0,28.84,560521,28.57,29.45,28.0,28.84,560521,0.0,1.0
2023-04-04,27.86,28.86,27.8,28.86,369835,27.86,28.86,27.8,28.86,369835,0.0,1.0
2023-04-05,27.33,27.72,27.23,27.6,367379,27.33,27.72,27.23,27.6,367379,0.0,1.0
2023-04-06,26.73,27.57,26.67,27.42,344812,26.73,27.57,26.67,27.42,344812,0.0,1.0
2023-04-10,27.29,28.4,26.71,26.8,579581,27.29,28.4,26.71,26.8,579581,0.0,1.0
2023-04-11,28.3,28.44,27.35,27.35,318635,28.3,28.44,27.35,27.35,318635,0.0,1.0
2023-04-12,27.33,28.74,27.18,28.64,356012,27.33,28.74,27.18,28.64,356012,0.0,1.0
2023-04-13,27.39,27.65,26.87,27.535,365347,27.39,27.65,26.87,27.535,365347,0.0,1.0
2023-04-14,27.68,28.55,27.46,27.69,287857,27.68,28.55,27.46,27.69,287857,0.0,1.0
2023-04-17,28.16,28.3,27.4,27.59,323755,28.16,28.3,27.4,27.59,323755,0.0,1.0
2023-04-18,27.79,28.38,27.77,28.18,256143,27.79,28.38,27.77,28.18,256143,0.0,1.0
2023-04-19,28.01,28.05,27.29,27.67,293735,28.01,28.05,27.29,27.67,293735,0.0,1.0
2023-04-20,27.98,27.98,27.56,27.65,263281,27.98,27.98,27.56,27.65,263281,0.0,1.0
2023-04-21,27.91,28.13,27.43,27.98,394549,27.91,28.13,27.43,27.98,394549,0.0,1.0
2023-04-24,27.5,28.0,27.19,27.88,305297,27.5,28.0,27.19,27.88,305297,0.0,1.0
2023-04-25,26.72,27.21,26.45,27.21,461703,26.72,27.21,26.45,27.21,461703,0.0,1.0
2023-04-26,26.53,27.15,26.27,26.61,457351,26.53,27.15,26.27,26.61,457351,0.0,1.0
2023-04-27,27.6,29.24,25.6,25.66,1692736,27.6,29.24,25.6,25.66,1692736,0.0,1.0
2023-04-28,29.12,29.5,27.4,27.4,894993,29.12,29.5,27.4,27.4,894993,0.0,1.0
2023-05-01,28.0,28.83,27.76,28.63,593025,28.0,28.83,27.76,28.63,593025,0.0,1.0
2023-05-02,28.0,28.27,27.06,27.94,559086,28.0,28.27,27.06,27.94,559086,0.0,1.0
2023-05-03,28.0,28.87,27.95,28.07,377640,28.0,28.87,27.95,28.07,377640,0.0,1.0
2023-05-04,27.94,28.52,27.685,27.82,601832,27.94,28.52,27.685,27.82,601832,0.0,1.0
2023-05-05,28.88,29.105,28.39,28.46,359367,28.88,29.105,28.39,28.46,359367,0.0,1.0
2023-05-08,28.74,29.04,28.0,29.04,308950,28.74,29.04,28.0,29.04,308950,0.0,1.0
2023-05-09,28.41,29.11,28.24,28.51,343877,28.41,29.11,28.24,28.51,343877,0.0,1.0
2023-05-10,28.14,28.97,27.79,28.96,472196,28.14,28.97,27.79,28.96,472196,0.0,1.0
2023-05-11,28.0,28.19,27.82,28.0,234903,28.0,28.19,27.82,28.0,234903,0.0,1.0
2023-05-12,27.61,28.26,27.3,28.16,309220,27.61,28.26,27.3,28.16,309220,0.0,1.0
2023-05-15,28.0,28.2,27.44,27.66,379903,28.0,28.2,27.44,27.66,379903,0.0,1.0
2023-05-16,27.72,27.93,27.18,27.67,376599,27.72,27.93,27.18,27.67,376599,0.0,1.0
2023-05-17,28.76,28.81,27.705,27.86,277166,28.76,28.81,27.705,27.86,277166,0.0,1.0
2023-05-18,28.95,29.04,28.404,28.78,204543,28.95,29.04,28.404,28.78,204543,0.0,1.0
2023-05-19,28.07,29.1356,27.92,28.99,249435,28.07,29.1356,27.92,28.99,249435,0.0,1.0
2023-05-22,28.2,28.33,27.86,28.15,185995,28.2,28.33,27.86,28.15,185995,0.0,1.0
2023-05-23,29.01,29.59,27.98,28.03,306425,29.01,29.59,27.98,28.03,306425,0.0,1.0
2023-05-24,29.11,29.73,28.76,29.2,231275,29.11,29.73,28.76,29.2,231275,0.0,1.0
2023-05-25,28.98,29.0872,28.28,28.78,232689,28.98,29.0872,28.28,28.78,232689,0.0,1.0
2023-05-26,28.78,29.3,28.12,28.9,370070,28.78,29.3,28.12,28.9,370070,0.0,1.0
2023-05-30,28.69,29.0,27.97,29.0,618454,28.69,29.0,27.97,29.0,618454,0.0,1.0
2023-05-31,28.37,28.85,27.93,28.34,521614,28.37,28.85,27.93,28.34,521614,0.0,1.0
2023-06-01,28.92,29.05,27.81,28.38,335505,28.92,29.05,27.81,28.38,335505,0.0,1.0
2023-06-02,31.01,31.13,29.325,29.36,451240,31.01,31.13,29.325,29.36,451240,0.0,1.0
2023-06-05,30.31,30.76,29.45,30.42,330881,30.31,30.76,29.45,30.42,330881,0.0,1.0
2023-06-06,32.95,33.07,30.285,30.31,598823,32.95,33.07,30.285,30.31,598823,0.0,1.0
2023-06-07,33.99,34.58,33.235,33.44,588876,33.99,34.58,33.235,33.44,588876,0.0,1.0
2023-06-08,33.43,34.055,33.27,33.76,277738,33.43,34.055,33.27,33.76,277738,0.0,1.0
2023-06-09,33.85,34.0,33.44,33.53,407839,33.85,34.0,33.44,33.53,407839,0.0,1.0
2023-06-12,34.2,34.52,33.37,33.84,215982,34.2,34.52,33.37,33.84,215982,0.0,1.0
2023-06-13,34.26,34.82,34.11,34.18,256405,34.26,34.82,34.11,34.18,256405,0.0,1.0
2023-06-14,33.07,34.3847,32.89,34.1,254756,33.07,34.3847,32.89,34.1,254756,0.0,1.0
2023-06-15,32.68,33.71,32.52,33.12,301193,32.68,33.71,32.52,33.12,301193,0.0,1.0
2023-06-16,31.17,33.03,30.82,33.03,773221,31.17,33.03,30.82,33.03,773221,0.0,1.0
2023-06-20,31.45,32.13,31.0,31.0,361452,31.45,32.13,31.0,31.0,361452,0.0,1.0
2023-06-21,30.7,31.69,30.66,31.34,256892,30.7,31.69,30.66,31.34,256892,0.0,1.0
2023-06-22,30.35,30.76,30.08,30.54,199822,30.35,30.76,30.08,30.54,199822,0.0,1.0
2023-06-23,30.06,30.91,29.95,29.99,438754,30.06,30.91,29.95,29.99,438754,0.0,1.0
2023-06-26,30.88,31.14,29.95,29.95,275003,30.88,31.14,29.95,29.95,275003,0.0,1.0
2023-06-27,32.0,32.26,30.84,30.84,318176,32.0,32.26,30.84,30.84,318176,0.0,1.0
2023-06-28,32.21,32.3,31.63,32.03,219831,32.21,32.3,31.63,32.03,219831,0.0,1.0
2023-06-29,33.19,33.62,32.21,32.21,191595,33.19,33.62,32.21,32.21,191595,0.0,1.0
2023-06-30,34.16,34.4,32.84,33.46,283113,34.16,34.4,32.84,33.46,283113,0.0,1.0
2023-07-03,34.3,34.8425,33.85,34.05,156488,34.3,34.8425,33.85,34.05,156488,0.0,1.0
2023-07-05,33.59,34.22,33.3,34.13,257862,33.59,34.22,33.3,34.13,257862,0.0,1.0
2023-07-06,33.62,33.9,32.55,33.15,250243,33.62,33.9,32.55,33.15,250243,0.0,1.0
2023-07-07,33.97,34.7104,33.79,33.82,272972,33.97,34.7104,33.79,33.82,272972,0.0,1.0
2023-07-10,34.83,34.97,33.67,33.83,242847,34.83,34.97,33.67,33.83,242847,0.0,1.0
2023-07-11,36.14,36.345,34.9165,34.95,397286,36.14,36.345,34.9165,34.95,397286,0.0,1.0
2023-07-12,37.95,38.04,35.96,36.8,483287,37.95,38.04,35.96,36.8,483287,0.0,1.0
2023-07-13,36.97,37.95,36.51,37.92,450301,36.97,37.95,36.51,37.92,450301,0.0,1.0
2023-07-14,37.75,38.19,37.03,38.01,326078,37.75,38.19,37.03,38.01,326078,0.0,1.0
2023-07-17,38.52,38.82,37.53,37.61,247665,38.52,38.82,37.53,37.61,247665,0.0,1.0
2023-07-18,36.85,38.605,36.525,37.09,333950,36.85,38.605,36.525,37.09,333950,0.0,1.0
2023-07-19,38.06,38.19,36.5215,36.8,225796,38.06,38.19,36.5215,36.8,225796,0.0,1.0
2023-07-20,38.23,38.87,37.28,38.25,257149,38.23,38.87,37.28,38.25,257149,0.0,1.0
2023-07-21,38.88,39.02,38.11,38.48,258341,38.88,39.02,38.11,38.48,258341,0.0,1.0
2023-07-24,38.96,39.75,38.14,39.0,332117,38.96,39.75,38.14,39.0,332117,0.0,1.0
2023-07-25,38.52,39.0999,38.43,38.8,216979,38.52,39.0999,38.43,38.8,216979,0.0,1.0
2023-07-26,39.47,39.64,38.26,38.58,579260,39.47,39.64,38.26,38.58,579260,0.0,1.0
2023-07-27,40.71,42.88,40.53,41.5,700491,40.71,42.88,40.53,41.5,700491,0.0,1.0
2023-07-28,39.08,39.7101,37.29,38.03,641568,39.08,39.7101,37.29,38.03,641568,0.0,1.0
2023-07-31,40.33,40.51,38.28,38.89,418020,40.33,40.51,38.28,38.89,418020,0.0,1.0
2023-08-01,39.31,40.23,38.86,40.06,283056,39.31,40.23,38.86,40.06,283056,0.0,1.0
2023-08-02,38.53,39.2,38.455,38.82,134225,38.53,39.2,38.455,38.82,134225,0.0,1.0
2023-08-03,36.3,38.356,36.02,38.17,375929,36.3,38.356,36.02,38.17,375929,0.0,1.0
2023-08-04,37.19,37.39,35.55,36.16,213765,37.19,37.39,35.55,36.16,213765,0.0,1.0
2023-08-07,37.17,37.55,36.61,37.17,167797,37.17,37.55,36.61,37.17,167797,0.0,1.0
2023-08-08,36.85,36.87,35.93,36.71,129682,36.85,36.87,35.93,36.71,129682,0.0,1.0
2023-08-09,35.93,36.57,35.67,36.57,182818,35.93,36.57,35.67,36.57,182818,0.0,1.0
2023-08-10,35.56,36.93,35.51,36.16,134918,35.56,36.93,35.51,36.16,134918,0.0,1.0
2023-08-11,35.62,35.73,35.2,35.49,143135,35.62,35.73,35.2,35.49,143135,0.0,1.0
2023-08-14,35.75,35.94,34.9,35.38,186765,35.75,35.94,34.9,35.38,186765,0.0,1.0
2023-08-15,33.88,35.57,33.78,35.57,225067,33.88,35.57,33.78,35.57,225067,0.0,1.0
2023-08-16,33.36,34.49,33.35,33.89,147442,33.36,34.49,33.35,33.89,147442,0.0,1.0
2023-08-17,32.99,33.64,32.92,33.49,162635,32.99,33.64,32.92,33.49,162635,0.0,1.0
2023-08-18,33.29,33.59,32.61,32.62,178466,33.29,33.59,32.61,32.62,178466,0.0,1.0
2023-08-21,32.93,33.42,32.86,33.29,120368,32.93,33.42,32.86,33.29,120368,0.0,1.0
2023-08-22,32.28,32.85,32.15,32.85,124970,32.28,32.85,32.15,32.85,124970,0.0,1.0
2023-08-23,33.43,33.45,32.12,32.32,173110,33.43,33.45,32.12,32.32,173110,0.0,1.0
2023-08-24,32.63,33.46,32.45,33.14,214999,32.63,33.46,32.45,33.14,214999,0.0,1.0
2023-08-25,33.34,33.5,32.42,32.93,264760,33.34,33.5,32.42,32.93,264760,0.0,1.0
2023-08-28,33.78,33.91,33.45,33.45,116883,33.78,33.91,33.45,33.45,116883,0.0,1.0
2023-08-29,34.72,35.025,33.51,33.85,179659,34.72,35.025,33.51,33.85,179659,0.0,1.0
2023-08-30,33.07,34.275,32.9,33.22,240537,33.07,34.275,32.9,33.22,240537,0.0,1.0
2023-08-31,33.27,33.92,33.0233,33.15,202248,33.27,33.92,33.0233,33.15,202248,0.0,1.0
2023-09-01,34.16,34.24,33.12,33.59,138898,34.16,34.24,33.12,33.59,138898,0.0,1.0
2023-09-05,32.48,33.4344,31.36,33.42,303069,32.48,33.4344,31.36,33.42,303069,0.0,1.0
2023-09-06,31.98,32.99,31.88,32.42,289440,31.98,32.99,31.88,32.42,289440,0.0,1.0
2023-09-07,31.5,31.99,31.43,31.99,339345,31.5,31.99,31.43,31.99,339345,0.0,1.0
2023-09-08,31.33,31.78,31.0,31.5,257598,31.33,31.78,31.0,31.5,257598,0.0,1.0
2023-09-11,31.59,31.89,31.31,31.67,163231,31.59,31.89,31.31,31.67,163231,0.0,1.0
2023-09-12,31.84,32.075,31.465,31.49,203665,31.84,32.075,31.465,31.49,203665,0.0,1.0
2023-09-13,31.69,32.0,31.35,31.81,241765,31.69,32.0,31.35,31.81,241765,0.0,1.0
2023-09-14,32.54,32.96,31.77,32.06,426338,32.54,32.96,31.77,32.06,426338,0.0,1.0
2023-09-15,32.1,32.31,31.65,32.31,946097,32.1,32.31,31.65,32.31,946097,0.0,1.0
2023-09-18,32.31,32.41,31.78,32.1,231552,32.31,32.41,31.78,32.1,231552,0.0,1.0
2023-09-19,32.51,32.84,31.96,32.52,562117,32.51,32.84,31.96,32.52,562117,0.0,1.0
2023-09-20,32.2,32.85,32.14,32.78,260642,32.2,32.85,32.14,32.78,260642,0.0,1.0
2023-09-21,31.76,32.71,31.76,32.01,242877,31.76,32.71,31.76,32.01,242877,0.0,1.0
2023-09-22,31.51,32.09,31.06,31.91,214448,31.51,32.09,31.06,31.91,214448,0.0,1.0
2023-09-25,32.36,32.52,31.7,31.71,259956,32.36,32.52,31.7,31.71,259956,0.0,1.0
2023-09-26,31.63,32.34,31.58,31.82,204203,31.63,32.34,31.58,31.82,204203,0.0,1.0
2023-09-27,32.01,32.18,31.5801,31.77,176732,32.01,32.18,31.5801,31.77,176732,0.0,1.0
2023-09-28,32.36,32.66,31.77,32.03,230595,32.36,32.66,31.77,32.03,230595,0.0,1.0
2023-09-29,32.82,33.68,32.44,32.77,450449,32.82,33.68,32.44,32.77,450449,0.0,1.0
2023-10-02,32.95,33.39,32.44,33.09,311225,32.95,33.39,32.44,33.09,311225,0.0,1.0
2023-10-03,33.04,33.2,32.5,32.66,182553,33.04,33.2,32.5,32.66,182553,0.0,1.0
2023-10-04,33.18,33.48,32.264,33.17,233229,33.18,33.48,32.264,33.17,233229,0.0,1.0
2023-10-05,31.21,33.04,31.19,33.04,396395,31.21,33.04,31.19,33.04,396395,0.0,1.0
2023-10-06,31.52,31.875,30.51,30.98,240339,31.52,31.875,30.51,30.98,240339,0.0,1.0
2023-10-09,31.71,31.8,30.23,31.02,266913,31.71,31.8,30.23,31.02,266913,0.0,1.0
2023-10-10,32.18,32.71,31.96,31.96,173578,32.18,32.71,31.96,31.96,173578,0.0,1.0
2023-10-11,32.06,32.68,31.755,32.41,124536,32.06,32.68,31.755,32.41,124536,0.0,1.0
2023-10-12,29.66,32.34,29.4683,31.87,602975,29.66,32.34,29.4683,31.87,602975,0.0,1.0
2023-10-13,29.45,29.83,29.4244,29.45,174139,29.45,29.83,29.4244,29.45,174139,0.0,1.0
2023-10-16,30.54,30.55,29.59,29.73,216811,30.54,30.55,29.59,29.73,216811,0.0,1.0
2023-10-17,30.75,31.33,30.16,30.22,195516,30.75,31.33,30.16,30.22,195516,0.0,1.0
2023-10-18,30.46,30.55,29.8788,30.31,174418,30.46,30.55,29.8788,30.31,174418,0.0,1.0
2023-10-19,29.78,30.645,29.7466,30.26,233315,29.78,30.645,29.7466,30.26,233315,0.0,1.0
2023-10-20,29.85,30.065,29.37,29.71,318340,29.85,30.065,29.37,29.71,318340,0.0,1.0
2023-10-23,29.86,30.77,29.71,30.77,318858,29.86,30.77,29.71,30.77,318858,0.0,1.0
2023-10-24,29.46,30.295,29.13,30.0,283197,29.46,30.295,29.13,30.0,283197,0.0,1.0
2023-10-25,28.73,29.1785,28.3,29.04,340621,28.73,29.1785,28.3,29.04,340621,0.0,1.0
2023-10-26,27.14,31.99,26.03,30.51,1202344,27.14,31.99,26.03,30.51,1202344,0.0,1.0
2023-10-27,27.5,28.25,27.0,27.61,348768,27.5,28.25,27.0,27.61,348768,0.0,1.0
2023-10-30,27.12,28.34,26.965,27.94,294816,27.12,28.34,26.965,27.94,294816,0.0,1.0
2023-10-31,27.38,27.62,26.96,27.32,274629,27.38,27.62,26.96,27.32,274629,0.0,1.0
2023-11-01,28.11,28.175,27.0,27.26,280612,28.11,28.175,27.0,27.26,280612,0.0,1.0
2023-11-02,28.85,29.405,28.33,28.68,362725,28.85,29.405,28.33,28.68,362725,0.0,1.0
2023-11-03,30.16,30.96,29.09,29.43,498707,30.16,30.96,29.09,29.43,498707,0.0,1.0
2023-11-06,29.95,30.38,29.4003,29.93,282656,29.95,30.38,29.4003,29.93,282656,0.0,1.0
2023-11-07,28.54,30.1,28.5,29.87,266074,28.54,30.1,28.5,29.87,266074,0.0,1.0
2023-11-08,28.51,28.55,27.6,28.44,262334,28.51,28.55,27.6,28.44,262334,0.0,1.0
2023-11-09,27.39,28.85,27.09,28.85,280322,27.39,28.85,27.09,28.85,280322,0.0,1.0
2023-11-10,28.07,28.18,26.92,27.62,254872,28.07,28.18,26.92,27.62,254872,0.0,1.0
2023-11-13,28.16,28.575,27.77,27.99,259848,28.16,28.575,27.77,27.99,259848,0.0,1.0
2023-11-14,30.55,31.02,29.4,29.49,296517,30.55,31.02,29.4,29.49,296517,0.0,1.0
2023-11-15,31.43,32.15,30.81,31.03,298119,31.43,32.15,30.81,31.03,298119,0.0,1.0
2023-11-16,30.08,31.03,29.81,30.97,212536,30.08,31.03,29.81,30.97,212536,0.0,1.0
2023-11-17,30.33,30.86,29.93,30.57,365905,30.33,30.86,29.93,30.57,365905,0.0,1.0
2023-11-20,30.63,30.86,30.21,30.56,126192,30.63,30.86,30.21,30.56,126192,0.0,1.0
2023-11-21,30.17,30.4215,29.765,30.23,126667,30.17,30.4215,29.765,30.23,126667,0.0,1.0
2023-11-22,30.18,30.93,30.03,30.47,152884,30.18,30.93,30.03,30.47,152884,0.0,1.0
2023-11-24,29.99,30.32,29.71,30.21,106379,29.99,30.32,29.71,30.21,106379,0.0,1.0
2023-11-27,29.31,30.03,29.18,29.89,354837,29.31,30.03,29.18,29.89,354837,0.0,1.0
2023-11-28,29.72,30.17,28.69,29.32,133622,29.72,30.17,28.69,29.32,133622,0.0,1.0
2023-11-29,30.21,31.01,29.8235,30.12,191092,30.21,31.01,29.8235,30.12,191092,0.0,1.0
2023-11-30,29.83,30.52,29.61,30.3,181300,29.83,30.52,29.61,30.3,181300,0.0,1.0
2023-12-01,32.21,32.26,29.44,29.77,338395,32.21,32.26,29.44,29.77,338395,0.0,1.0
2023-12-04,33.09,33.85,31.59,31.96,486931,33.09,33.85,31.59,31.96,486931,0.0,1.0
2023-12-05,32.0,32.97,31.9202,32.63,291780,32.0,32.97,31.9202,32.63,291780,0.0,1.0
2023-12-06,32.2,33.36,32.02,32.37,142063,32.2,33.36,32.02,32.37,142063,0.0,1.0
2023-12-07,32.69,33.31,31.94,32.28,191927,32.69,33.31,31.94,32.28,191927,0.0,1.0
2023-12-08,33.41,33.74,32.69,32.69,165172,33.41,33.74,32.69,32.69,165172,0.0,1.0
2023-12-11,33.59,33.92,33.135,33.35,126219,33.59,33.92,33.135,33.35,126219,0.0,1.0
2023-12-12,32.88,33.54,32.78,33.54,133706,32.88,33.54,32.78,33.54,133706,0.0,1.0
2023-12-13,34.6,34.7,31.74,32.85,303313,34.6,34.7,31.74,32.85,303313,0.0,1.0
2023-12-14,36.73,36.77,35.16,35.57,234442,36.73,36.77,35.16,35.57,234442,0.0,1.0
2023-12-15,37.06,37.23,35.78,36.95,460745,37.06,37.23,35.78,36.95,460745,0.0,1.0
2023-12-18,36.03,37.13,35.909,37.13,236940,36.03,37.13,35.909,37.13,236940,0.0,1.0
2023-12-19,37.38,37.41,36.16,36.35,168087,37.38,37.41,36.16,36.35,168087,0.0,1.0
2023-12-20,36.41,37.8,36.36,37.0,242176,36.41,37.8,36.36,37.0,242176,0.0,1.0
2023-12-21,36.92,37.2,36.36,36.99,131020,36.92,37.2,36.36,36.99,131020,0.0,1.0
2023-12-22,37.07,37.44,36.7,36.96,108071,37.07,37.44,36.7,36.96,108071,0.0,1.0
2023-12-26,37.95,38.13,36.63,37.14,147000,37.95,38.13,36.63,37.14,147000,0.0,1.0
2023-12-27,38.82,39.85,37.952,38.12,306904,38.82,39.85,37.952,38.12,306904,0.0,1.0
2023-12-28,39.21,39.33,38.1291,38.7,185891,39.21,39.33,38.1291,38.7,185891,0.0,1.0
2023-12-29,38.9,39.6,38.77,39.18,279532,38.9,39.6,38.77,39.18,279532,0.0,1.0
2024-01-02,38.82,39.3625,38.2375,38.5,228765,38.82,39.3625,38.2375,38.5,228765,0.0,1.0
2024-01-03,35.99,38.34,35.81,38.34,168500,35.99,38.34,35.81,38.34,168500,0.0,1.0
2024-01-04,35.55,36.02,35.21,35.88,227203,35.55,36.02,35.21,35.88,227203,0.0,1.0
2024-01-05,36.09,36.845,35.2,35.2,230027,36.09,36.845,35.2,35.2,230027,0.0,1.0
2024-01-08,36.28,37.0,36.06,36.41,134831,36.28,37.0,36.06,36.41,134831,0.0,1.0
2024-01-09,35.92,36.66,35.445,35.93,150340,35.92,36.66,35.445,35.93,150340,0.0,1.0
2024-01-10,35.76,36.0,35.22,35.93,126585,35.76,36.0,35.22,35.93,126585,0.0,1.0
2024-01-11,34.95,35.71,34.2,35.51,157736,34.95,35.71,34.2,35.51,157736,0.0,1.0
2024-01-12,34.02,35.46,33.88,35.39,124692,34.02,35.46,33.88,35.39,124692,0.0,1.0
2024-01-16,33.14,33.4,32.45,33.4,240967,33.14,33.4,32.45,33.4,240967,0.0,1.0
2024-01-17,32.96,33.715,32.55,32.55,363440,32.96,33.715,32.55,32.55,363440,0.0,1.0
2024-01-18,33.36,33.57,32.68,33.29,202837,33.36,33.57,32.68,33.29,202837,0.0,1.0
2024-01-19,33.68,34.03,32.8,33.59,235851,33.68,34.03,32.8,33.59,235851,0.0,1.0
2024-01-22,34.47,34.5799,33.6,33.98,317223,34.47,34.5799,33.6,33.98,317223,0.0,1.0
2024-01-23,34.04,35.47,33.95,34.99,326000,34.04,35.47,33.95,34.99,326000,0.0,1.0
2024-01-24,33.2,35.12,32.65,34.7,304969,33.2,35.12,32.65,34.7,304969,0.0,1.0
2024-01-25,28.37,29.25,26.45,26.86,1839428,28.37,29.25,26.45,26.86,1839428,0.0,1.0
2024-01-26,28.01,29.29,27.11,28.87,1169895,28.01,29.29,27.11,28.87,1169895,0.0,1.0
2024-01-29,28.46,28.87,27.9,28.09,409436,28.46,28.87,27.9,28.09,409436,0.0,1.0
2024-01-30,27.95,28.46,27.88,27.99,295999,27.95,28.46,27.88,27.99,295999,0.0,1.0
2024-01-31,28.0,29.42,27.45,27.79,429447,28.0,29.42,27.45,27.79,429447,0.0,1.0
2024-02-01,29.92,29.95,28.18,28.18,391930,29.92,29.95,28.18,28.18,391930,0.0,1.0
2024-02-02,31.05,31.25,29.06,29.58,490982,31.05,31.25,29.06,29.58,490982,0.0,1.0
2024-02-05,30.38,30.935,29.8,30.43,300475,30.38,30.935,29.8,30.43,300475,0.0,1.0
2024-02-06,31.61,31.63,30.01,30.3,283748,31.61,31.63,30.01,30.3,283748,0.0,1.0
2024-02-07,31.17,31.6,31.04,31.52,220458,31.17,31.6,31.04,31.52,220458,0.0,1.0
2024-02-08,31.35,31.89,30.94,31.44,201210,31.35,31.89,30.94,31.44,201210,0.0,1.0
2024-02-09,32.91,33.01,30.89,31.33,380496,32.91,33.01,30.89,31.33,380496,0.0,1.0
2024-02-12,32.32,33.45,32.16,32.98,573366,32.32,33.45,32.16,32.98,573366,0.0,1.0
2024-02-13,30.21,31.25,29.93,30.86,404074,30.21,31.25,29.93,30.86,404074,0.0,1.0
2024-02-14,32.0,32.08,30.55,31.05,289117,32.0,32.08,30.55,31.05,289117,0.0,1.0
2024-02-15,32.19,32.66,31.9,32.3,283622,32.19,32.66,31.9,32.3,283622,0.0,1.0
2024-02-16,31.51,32.12,31.33,31.78,203984,31.51,32.12,31.33,31.78,203984,0.0,1.0
2024-02-20,30.51,31.2503,30.27,31.06,240747,30.51,31.2503,30.27,31.06,240747,0.0,1.0
2024-02-21,31.42,31.625,30.125,30.27,243970,31.42,31.625,30.125,30.27,243970,0.0,1.0
2024-02-22,32.19,32.53,31.39,31.39,216319,32.19,32.53,31.39,31.39,216319,0.0,1.0
2024-02-23,31.38,32.21,31.33,32.19,166146,31.38,32.21,31.33,32.19,166146,0.0,1.0
2024-02-26,32.09,32.22,31.1306,31.27,248051,32.09,32.22,31.1306,31.27,248051,0.0,1.0
2024-02-27,33.14,33.8321,32.24,32.39,309098,33.14,33.8321,32.24,32.39,309098,0.0,1.0
2024-02-28,32.54,33.975,32.46,32.7,227749,32.54,33.975,32.46,32.7,227749,0.0,1.0
2024-02-29,33.2,33.39,32.51,32.94,182562,33.2,33.39,32.51,32.94,182562,0.0,1.0
2024-03-01,33.21,33.67,32.4,33.17,145767,33.21,33.67,32.4,33.17,145767,0.0,1.0
2024-03-04,32.71,33.43,32.55,33.21,135208,32.71,33.43,32.55,33.21,135208,0.0,1.0
2024-03-05,32.12,32.89,32.06,32.32,145819,32.12,32.89,32.06,32.32,145819,0.0,1.0
2024-03-06,30.55,32.16,30.455,32.14,300470,30.55,32.16,30.455,32.14,300470,0.0,1.0
2024-03-07,30.63,31.6,30.6,30.77,152056,30.63,31.6,30.6,30.77,152056,0.0,1.0
2024-03-08,30.15,31.72,29.94,30.9,250804,30.15,31.72,29.94,30.9,250804,0.0,1.0
2024-03-11,31.21,32.0,30.52,31.52,369789,31.21,32.0,30.52,31.52,369789,0.0,1.0
2024-03-12,31.03,31.36,30.8,31.36,196615,31.03,31.36,30.8,31.36,196615,0.0,1.0
2024-03-13,30.76,31.61,30.63,30.9,192924,30.76,31.61,30.63,30.9,192924,0.0,1.0
2024-03-14,29.68,30.7099,29.34,30.62,363091,29.68,30.7099,29.34,30.62,363091,0.0,1.0
2024-03-15,30.42,30.6,29.47,29.47,609563,30.42,30.6,29.47,29.47,609563,0.0,1.0
2024-03-18,30.06,30.94,29.74,30.91,212696,30.06,30.94,29.74,30.91,212696,0.0,1.0
2024-03-19,30.02,30.38,29.52,29.85,226621,30.02,30.38,29.52,29.85,226621,0.0,1.0
2024-03-20,30.62,30.8,29.8608,29.89,325553,30.62,30.8,29.8608,29.89,325553,0.0,1.0
2024-03-21,31.7,31.94,30.35,30.93,246978,31.7,31.94,30.35,30.93,246978,0.0,1.0
2024-03-22,30.67,31.88,30.62,31.63,208533,30.67,31.88,30.62,31.63,208533,0.0,1.0
2024-03-25,30.2,31.3,30.16,30.6,145682,30.2,31.3,30.16,30.6,145682,0.0,1.0
2024-03-26,31.15,32.03,30.43,30.45,235928,31.15,32.03,30.43,30.45,235928,0.0,1.0
2024-03-27,32.41,32.6,31.6,31.66,200471,32.41,32.6,31.6,31.66,200471,0.0,1.0
2024-03-28,33.26,33.38,32.47,32.53,204319,33.26,33.38,32.47,32.53,204319,0.0,1.0
2024-04-01,33.12,33.87,32.07,33.01,224827,33.12,33.87,32.07,33.01,224827,0.0,1.0
2024-04-02,31.1,32.43,30.95,32.43,354635,31.1,32.43,30.95,32.43,354635,0.0,1.0
2024-04-03,30.65,32.24,30.476,30.94,345036,30.65,32.24,30.476,30.94,345036,0.0,1.0
2024-04-04,29.75,31.235,29.485,31.02,322856,29.75,31.235,29.485,31.02,322856,0.0,1.0
2024-04-05,29.78,30.07,28.83,29.55,413848,29.78,30.07,28.83,29.55,413848,0.0,1.0
2024-04-08,29.94,30.6,29.61,30.15,377359,29.94,30.6,29.61,30.15,377359,0.0,1.0
2024-04-09,29.39,30.4,28.97,30.02,349312,29.39,30.4,28.97,30.02,349312,0.0,1.0
2024-04-10,27.5,28.61,27.03,28.58,619000,27.5,28.61,27.03,28.58,619000,0.0,1.0
2024-04-11,27.51,28.55,27.1325,27.68,189119,27.51,28.55,27.1325,27.68,189119,0.0,1.0
2024-04-12,27.45,27.6,27.04,27.17,232016,27.45,27.6,27.04,27.17,232016,0.0,1.0
2024-04-15,27.43,27.85,27.17,27.68,280162,27.43,27.85,27.17,27.68,280162,0.0,1.0
2024-04-16,27.02,27.5,26.78,27.26,312532,27.02,27.5,26.78,27.26,312532,0.0,1.0
2024-04-17,27.06,27.62,26.8,27.25,272924,27.06,27.62,26.8,27.25,272924,0.0,1.0
2024-04-18,26.68,27.335,26.565,27.02,441509,26.68,27.335,26.565,27.02,441509,0.0,1.0
2024-04-19,28.03,28.6,26.51,26.51,445440,28.03,28.6,26.51,26.51,445440,0.0,1.0
2024-04-22,27.67,28.065,27.26,28.02,286582,27.67,28.065,27.26,28.02,286582,0.0,1.0
2024-04-23,27.94,28.43,27.52,27.72,268631,27.94,28.43,27.52,27.72,268631,0.0,1.0
2024-04-24,27.18,28.15,26.88,27.82,796395,27.18,28.15,26.88,27.82,796395,0.0,1.0
2024-04-25,25.6,25.84,22.5106,23.99,1509046,25.6,25.84,22.5106,23.99,1509046,0.0,1.0
2024-04-26,25.37,25.76,24.81,25.41,455253,25.37,25.76,24.81,25.41,455253,0.0,1.0
2024-04-29,26.05,26.065,25.08,25.38,377350,26.05,26.065,25.08,25.38,377350,0.0,1.0
2024-04-30,24.67,25.815,24.64,25.79,416421,24.67,25.815,24.64,25.79,416421,0.0,1.0
2024-05-01,24.51,25.405,24.41,24.71,307435,24.51,25.405,24.41,24.71,307435,0.0,1.0
2024-05-02,25.25,25.25,24.35,24.83,298548,25.25,25.25,24.35,24.83,298548,0.0,1.0
2024-05-03,25.81,26.55,25.67,25.78,450836,25.81,26.55,25.67,25.78,450836,0.0,1.0
2024-05-06,25.78,26.47,25.72,26.08,228218,25.78,26.47,25.72,26.08,228218,0.0,1.0
2024-05-07,25.44,26.04,25.44,25.86,185349,25.44,26.04,25.44,25.86,185349,0.0,1.0
2024-05-08,26.01,26.08,25.12,25.16,180795,26.01,26.08,25.12,25.16,180795,0.0,1.0
2024-05-09,26.57,26.59,25.88,26.03,203252,26.57,26.59,25.88,26.03,203252,0.0,1.0
2024-05-10,26.77,26.85,26.01,26.77,205416,26.77,26.85,26.01,26.77,205416,0.0,1.0
2024-05-13,27.48,28.77,27.09,27.15,335517,27.48,28.77,27.09,27.15,335517,0.0,1.0
2024-05-14,28.37,28.58,27.93,28.04,289984,28.37,28.58,27.93,28.04,289984,0.0,1.0
2024-05-15,27.73,28.79,27.44,28.79,298679,27.73,28.79,27.44,28.79,298679,0.0,1.0
2024-05-16,27.16,27.77,26.8581,27.77,242483,27.16,27.77,26.8581,27.77,242483,0.0,1.0
2024-05-17,28.24,28.31,27.13,27.13,288366,28.24,28.31,27.13,27.13,288366,0.0,1.0
2024-05-20,27.09,28.17,27.07,28.17,229362,27.09,28.17,27.07,28.17,229362,0.0,1.0
2024-05-21,26.49,26.99,26.4,26.98,189715,26.49,26.99,26.4,26.98,189715,0.0,1.0
2024-05-22,26.4,27.29,26.13,26.4,161169,26.4,27.29,26.13,26.4,161169,0.0,1.0
2024-05-23,27.04,27.44,26.13,26.63,361506,27.04,27.44,26.13,26.63,361506,0.0,1.0
2024-05-24,27.06,27.28,26.9308,27.2,136004,27.06,27.28,26.9308,27.2,136004,0.0,1.0
2024-05-28,27.41,27.98,26.72,27.02,244719,27.41,27.98,26.72,27.02,244719,0.0,1.0
2024-05-29,26.52,27.062,26.44,26.8,241248,26.52,27.062,26.44,26.8,241248,0.0,1.0
2024-05-30,27.81,27.975,26.46,26.63,280210,27.81,27.975,26.46,26.63,280210,0.0,1.0
2024-05-31,28.48,28.835,28.02,28.02,328889,28.48,28.835,28.02,28.02,328889,0.0,1.0
2024-06-03,36.17,36.63,32.18,34.13,2230636,36.17,36.63,32.18,34.13,2230636,0.0,1.0
2024-06-04,34.73,36.45,34.01,36.0,618723,34.73,36.45,34.01,36.0,618723,0.0,1.0
2024-06-05,36.21,36.43,34.51,34.58,340002,36.21,36.43,34.51,34.58,340002,0.0,1.0
2024-06-06,34.51,35.99,34.35,35.99,266225,34.51,35.99,34.35,35.99,266225,0.0,1.0
2024-06-07,33.56,34.45,33.07,33.98,350079,33.56,34.45,33.07,33.98,350079,0.0,1.0
2024-06-10,33.99,34.07,32.88,33.5,199340,33.99,34.07,32.88,33.5,199340,0.0,1.0
2024-06-11,33.77,34.1,33.06,33.74,170418,33.77,34.1,33.06,33.74,170418,0.0,1.0
2024-06-12,34.15,35.95,33.75,34.47,178619,34.15,35.95,33.75,34.47,178619,0.0,1.0
2024-06-13,32.72,34.1,32.63,34.1,156465,32.72,34.1,32.63,34.1,156465,0.0,1.0
2024-06-14,32.06,32.36,31.71,32.36,179182,32.06,32.36,31.71,32.36,179182,0.0,1.0
2024-06-17,33.78,33.91,31.74,31.77,276222,33.78,33.91,31.74,31.77,276222,0.0,1.0
2024-06-18,33.32,34.219,33.15,33.73,179989,33.32,34.219,33.15,33.73,179989,0.0,1.0
2024-06-20,33.74,34.27,32.85,32.85,280202,33.74,34.27,32.85,32.85,280202,0.0,1.0
2024-06-21,33.35,34.36,33.22,33.59,676020,33.35,34.36,33.22,33.59,676020,0.0,1.0
2024-06-24,33.88,34.55,33.25,33.32,184775,33.88,34.55,33.25,33.32,184775,0.0,1.0
2024-06-25,32.82,33.88,32.77,33.62,169451,32.82,33.88,32.77,33.62,169451,0.0,1.0
2024-06-26,32.79,33.29,32.52,32.8,148239,32.79,33.29,32.52,32.8,148239,0.0,1.0
2024-06-27,32.13,32.69,32.02,32.57,267601,32.13,32.69,32.02,32.57,267601,0.0,1.0
2024-06-28,32.37,32.53,32.02,32.25,319766,32.37,32.53,32.02,32.25,319766,0.0,1.0
2024-07-01,30.55,32.48,30.385,32.43,265852,30.55,32.48,30.385,32.43,265852,0.0,1.0
2024-07-02,30.91,31.44,30.47,30.65,247077,30.91,31.44,30.47,30.65,247077,0.0,1.0
2024-07-03,30.69,31.18,30.26,30.95,102802,30.69,31.18,30.26,30.95,102802,0.0,1.0
2024-07-05,31.08,31.28,30.17,30.44,246548,31.08,31.28,30.17,30.44,246548,0.0,1.0
2024-07-08,31.12,31.7261,30.95,31.5,131906,31.12,31.7261,30.95,31.5,131906,0.0,1.0
2024-07-09,30.36,31.125,30.27,30.91,138837,30.36,31.125,30.27,30.91,138837,0.0,1.0
2024-07-10,34.26,34.62,32.72,32.8,370371,34.26,34.62,32.72,32.8,370371,0.0,1.0
2024-07-11,36.07,36.5,34.87,34.87,457796,36.07,36.5,34.87,34.87,457796,0.0,1.0
2024-07-12,36.34,37.29,36.1325,36.85,273001,36.34,37.29,36.1325,36.85,273001,0.0,1.0
2024-07-15,35.13,37.0,34.75,36.74,455423,35.13,37.0,34.75,36.74,455423,0.0,1.0
2024-07-16,36.54,36.82,35.2,35.76,363294,36.54,36.82,35.2,35.76,363294,0.0,1.0
2024-07-17,36.2,36.53,35.12,35.89,305294,36.2,36.53,35.12,35.89,305294,0.0,1.0
2024-07-18,35.21,36.49,34.77,35.85,381157,35.21,36.49,34.77,35.85,381157,0.0,1.0
2024-07-19,32.94,35.455,32.7,35.22,571874,32.94,35.455,32.7,35.22,571874,0.0,1.0
2024-07-22,33.2,33.58,32.58,33.3,381544,33.2,33.58,32.58,33.3,381544,0.0,1.0
2024-07-23,32.84,32.88,31.7,32.28,669424,32.84,32.88,31.7,32.28,669424,0.0,1.0
2024-07-24,31.66,33.7,31.44,32.9,415806,31.66,33.7,31.44,32.9,415806,0.0,1.0
2024-07-25,37.1,37.315,33.99,35.0,966422,37.1,37.315,33.99,35.0,966422,0.0,1.0
2024-07-26,37.2,38.05,36.27,37.5,569057,37.2,38.05,36.27,37.5,569057,0.0,1.0
2024-07-29,37.71,38.2,37.035,37.93,443262,37.71,38.2,37.035,37.93,443262,0.0,1.0
2024-07-30,35.92,37.73,35.81,37.73,670595,35.92,37.73,35.81,37.73,670595,0.0,1.0
2024-07-31,34.87,36.55,34.51,36.03,681088,34.87,36.55,34.51,36.03,681088,0.0,1.0
2024-08-01,32.72,35.175,31.76,34.95,406351,32.72,35.175,31.76,34.95,406351,0.0,1.0
2024-08-02,31.55,32.45,30.98,31.5,237713,31.55,32.45,30.98,31.5,237713,0.0,1.0
2024-08-05,30.14,30.89,29.52,30.0,302671,30.14,30.89,29.52,30.0,302671,0.0,1.0
2024-08-06,30.01,30.55,29.51,30.13,243975,30.01,30.55,29.51,30.13,243975,0.0,1.0
2024-08-07,28.95,30.46,28.72,30.22,303860,28.95,30.46,28.72,30.22,303860,0.0,1.0
2024-08-08,29.7,30.44,29.21,29.32,228578,29.7,30.44,29.21,29.32,228578,0.0,1.0
2024-08-09,28.68,29.92,28.46,29.92,351939,28.68,29.92,28.46,29.92,351939,0.0,1.0
2024-08-12,27.87,29.86,27.77,28.73,286646,27.87,29.86,27.77,28.73,286646,0.0,1.0
2024-08-13,28.99,29.1,27.61,28.1,215515,28.99,29.1,27.61,28.1,215515,0.0,1.0
2024-08-14,28.84,29.08,28.21,28.96,200630,28.84,29.08,28.21,28.96,200630,0.0,1.0
2024-08-15,30.3,30.99,29.79,30.0,271821,30.3,30.99,29.79,30.0,271821,0.0,1.0
2024-08-16,30.87,31.4,30.28,30.28,122721,30.87,31.4,30.28,30.28,122721,0.0,1.0
2024-08-19,30.96,31.05,30.57,30.95,233394,30.96,31.05,30.57,30.95,233394,0.0,1.0
2024-08-20,30.55,30.96,29.91,30.96,126879,30.55,30.96,29.91,30.96,126879,0.0,1.0
2024-08-21,30.56,31.64,30.54,31.14,156000,30.56,31.64,30.54,31.14,156000,0.0,1.0
2024-08-22,30.02,30.39,29.52,30.39,112353,30.02,30.39,29.52,30.39,112353,0.0,1.0
2024-08-23,32.1,32.29,30.2329,30.3,215242,32.1,32.29,30.2329,30.3,215242,0.0,1.0
2024-08-26,32.31,32.615,31.67,32.49,129658,32.31,32.615,31.67,32.49,129658,0.0,1.0
2024-08-27,31.87,32.0,31.16,32.0,126542,31.87,32.0,31.16,32.0,126542,0.0,1.0
2024-08-28,31.8,32.17,31.39,31.7,125399,31.8,32.17,31.39,31.7,125399,0.0,1.0
2024-08-29,31.27,32.09,31.0,32.09,177642,31.27,32.09,31.0,32.09,177642,0.0,1.0
2024-08-30,31.72,31.95,31.18,31.68,152336,31.72,31.95,31.18,31.68,152336,0.0,1.0
2024-09-03,31.55,32.23,31.27,31.3,191766,31.55,32.23,31.27,31.3,191766,0.0,1.0
2024-09-04,31.22,32.105,30.86,31.28,146213,31.22,32.105,30.86,31.28,146213,0.0,1.0
2024-09-05,30.48,31.42,30.4,31.42,123682,30.48,31.42,30.4,31.42,123682,0.0,1.0
2024-09-06,29.04,30.57,28.65,30.35,157255,29.04,30.57,28.65,30.35,157255,0.0,1.0
2024-09-09,30.3,31.105,29.85,31.105,344899,30.3,31.105,29.85,31.105,344899,0.0,1.0
2024-09-10,29.8,30.45,29.22,30.45,329474,29.8,30.45,29.22,30.45,329474,0.0,1.0
2024-09-11,30.45,30.51,29.7128,29.84,157631,30.45,30.51,29.7128,29.84,157631,0.0,1.0
2024-09-12,31.06,31.41,30.07,30.7,206665,31.06,31.41,30.07,30.7,206665,0.0,1.0
2024-09-13,33.9,34.0,31.1,31.31,456203,33.9,34.0,31.1,31.31,456203,0.0,1.0
2024-09-16,34.72,34.92,33.94,34.61,200013,34.72,34.92,33.94,34.61,200013,0.0,1.0
2024-09-17,35.61,36.5,34.02,34.9,407506,35.61,36.5,34.02,34.9,407506,0.0,1.0
2024-09-18,35.74,37.86,35.05,35.5,279644,35.74,37.86,35.05,35.5,279644,0.0,1.0
2024-09-19,36.02,36.81,35.2,36.73,423706,36.02,36.81,35.2,36.73,423706,0.0,1.0
2024-09-20,35.67,36.15,35.07,35.75,752486,35.67,36.15,35.07,35.75,752486,0.0,1.0
2024-09-23,35.43,36.42,34.52,35.9,154889,35.43,36.42,34.52,35.9,154889,0.0,1.0
2024-09-24,36.22,36.24,35.25,35.57,131807,36.22,36.24,35.25,35.57,131807,0.0,1.0
2024-09-25,35.02,36.17,34.65,35.97,149108,35.02,36.17,34.65,35.97,149108,0.0,1.0
2024-09-26,35.03,36.11,34.97,35.67,110024,35.03,36.11,34.97,35.67,110024,0.0,1.0
2024-09-27,35.62,36.15,35.38,35.38,85733,35.62,36.15,35.38,35.38,85733,0.0,1.0
2024-09-30,35.27,36.385,35.22,35.46,317037,35.27,36.385,35.22,35.46,317037,0.0,1.0
2024-10-01,33.61,35.0,33.49,35.0,153987,33.61,35.0,33.49,35.0,153987,0.0,1.0
2024-10-02,32.34,33.35,32.24,33.18,130763,32.34,33.35,32.24,33.18,130763,0.0,1.0
2024-10-03,31.29,32.1,30.93,32.1,265488,31.29,32.1,30.93,32.1,265488,0.0,1.0
2024-10-04,33.17,34.7015,31.98,31.98,339316,33.17,34.7015,31.98,31.98,339316,0.0,1.0
2024-10-07,30.18,33.17,29.76,32.8,326574,30.18,33.17,29.76,32.8,326574,0.0,1.0
2024-10-08,29.09,30.755,28.77,29.99,336622,29.09,30.755,28.77,29.99,336622,0.0,1.0
2024-10-09,29.4,29.96,28.6,29.09,239920,29.4,29.96,28.6,29.09,239920,0.0,1.0
2024-10-10,29.71,29.79,28.0,28.97,329970,29.71,29.79,28.0,28.97,329970,0.0,1.0
2024-10-11,31.45,31.62,29.62,29.62,384632,31.45,31.62,29.62,29.62,384632,0.0,1.0
2024-10-14,33.13,33.15,30.88,31.3,255002,33.13,33.15,30.88,31.3,255002,0.0,1.0
2024-10-15,33.26,33.66,32.93,33.63,246730,33.26,33.66,32.93,33.63,246730,0.0,1.0
2024-10-16,32.69,33.62,32.595,33.62,205967,32.69,33.62,32.595,33.62,205967,0.0,1.0
2024-10-17,31.5,32.535,30.61,32.25,217879,31.5,32.535,30.61,32.25,217879,0.0,1.0
2024-10-18,31.37,31.98,31.19,31.83,208914,31.37,31.98,31.19,31.83,208914,0.0,1.0
2024-10-21,29.95,31.37,29.92,31.37,236853,29.95,31.37,29.92,31.37,236853,0.0,1.0
2024-10-22,29.23,29.89,29.03,29.52,218246,29.23,29.89,29.03,29.52,218246,0.0,1.0
2024-10-23,29.08,29.385,28.53,29.06,294022,29.08,29.385,28.53,29.06,294022,0.0,1.0
2024-10-24,28.91,29.245,28.0,29.02,298282,28.91,29.245,28.0,29.02,298282,0.0,1.0
2024-10-25,29.99,31.13,29.4,29.45,332304,29.99,31.13,29.4,29.45,332304,0.0,1.0
2024-10-28,30.85,31.18,29.91,29.91,191557,30.85,31.18,29.91,29.91,191557,0.0,1.0
2024-10-29,30.82,30.83,30.24,30.49,138157,30.82,30.83,30.24,30.49,138157,0.0,1.0
2024-10-30,30.04,31.345,29.85,30.82,160933,30.04,31.345,29.85,30.82,160933,0.0,1.0
2024-10-31,29.13,31.24,28.9031,29.31,422067,29.13,31.24,28.9031,29.31,422067,0.0,1.0
2024-11-01,28.97,29.37,28.25,28.99,276454,28.97,29.37,28.25,28.99,276454,0.0,1.0
2024-11-04,28.69,29.205,28.25,28.86,234902,28.69,29.205,28.25,28.86,234902,0.0,1.0
2024-11-05,29.27,29.92,28.41,28.55,328401,29.27,29.92,28.41,28.55,328401,0.0,1.0
2024-11-06,32.75,33.75,31.11,31.72,388146,32.75,33.75,31.11,31.72,388146,0.0,1.0
2024-11-07,32.59,33.08,31.67,32.59,178919,32.59,33.08,31.67,32.59,178919,0.0,1.0
2024-11-08,32.47,32.76,31.96,32.58,147640,32.47,32.76,31.96,32.58,147640,0.0,1.0
2024-11-11,32.69,33.69,32.61,33.18,181513,32.69,33.69,32.61,33.18,181513,0.0,1.0
2024-11-12,30.83,32.27,30.47,32.27,265896,30.83,32.27,30.47,32.27,265896,0.0,1.0
2024-11-13,30.82,31.99,30.81,31.21,181774,30.82,31.99,30.81,31.21,181774,0.0,1.0
2024-11-14,30.22,31.075,29.995,30.9,165634,30.22,31.075,29.995,30.9,165634,0.0,1.0
2024-11-15,29.39,30.49,29.19,30.49,168295,29.39,30.49,29.19,30.49,168295,0.0,1.0
2024-11-18,29.4,30.05,29.37,29.39,93048,29.4,30.05,29.37,29.39,93048,0.0,1.0
2024-11-19,29.58,29.63,28.8,29.03,114531,29.58,29.63,28.8,29.03,114531,0.0,1.0
2024-11-20,28.96,29.3711,28.38,29.32,114745,28.96,29.3711,28.38,29.32,114745,0.0,1.0
2024-11-21,29.71,29.765,28.97,29.01,121550,29.71,29.765,28.97,29.01,121550,0.0,1.0
2024-11-22,30.56,30.97,29.89,29.89,178432,30.56,30.97,29.89,29.89,178432,0.0,1.0
2024-11-25,33.39,34.0,31.26,31.26,380624,33.39,34.0,31.26,31.26,380624,0.0,1.0
2024-11-26,32.16,33.025,31.63,32.54,167880,32.16,33.025,31.63,32.54,167880,0.0,1.0
2024-11-27,32.52,33.62,32.42,32.64,142958,32.52,33.62,32.42,32.64,142958,0.0,1.0
2024-11-29,34.32,35.46,33.24,33.48,390286,34.32,35.46,33.24,33.48,390286,0.0,1.0
2024-12-02,32.71,34.09,31.68,34.09,286684,32.71,34.09,31.68,34.09,286684,0.0,1.0
2024-12-03,32.45,32.69,31.89,32.48,121835,32.45,32.69,31.89,32.48,121835,0.0,1.0
2024-12-04,32.15,33.3,31.78,32.2,268573,32.15,33.3,31.78,32.2,268573,0.0,1.0
2024-12-05,31.52,32.405,30.77,32.07,240370,31.52,32.405,30.77,32.07,240370,0.0,1.0
2024-12-06,31.44,32.28,30.9,32.0,206913,31.44,32.28,30.9,32.0,206913,0.0,1.0
2024-12-09,32.65,32.92,31.545,32.0,188165,32.65,32.92,31.545,32.0,188165,0.0,1.0
2024-12-10,31.71,32.77,31.625,32.77,157630,31.71,32.77,31.625,32.77,157630,0.0,1.0
2024-12-11,31.05,32.19,30.93,32.19,215557,31.05,32.19,30.93,32.19,215557,0.0,1.0
2024-12-12,30.54,31.74,30.29,31.19,186176,30.54,31.74,30.29,31.19,186176,0.0,1.0
2024-12-13,30.69,30.69,29.96,30.46,231330,30.69,30.69,29.96,30.46,231330,0.0,1.0
2024-12-16,32.06,33.45,31.88,32.86,318180,32.06,33.45,31.88,32.86,318180,0.0,1.0
2024-12-17,31.07,31.82,30.69,31.53,239308,31.07,31.82,30.69,31.53,239308,0.0,1.0
2024-12-18,29.17,32.21,28.86,31.45,179622,29.17,32.21,28.86,31.45,179622,0.0,1.0
2024-12-19,28.82,30.315,28.74,29.79,200954,28.82,30.315,28.74,29.79,200954,0.0,1.0
2024-12-20,28.35,29.85,28.3,28.3,792603,28.35,29.85,28.3,28.3,792603,0.0,1.0
2024-12-23,28.25,29.44,28.17,28.35,252136,28.25,29.44,28.17,28.35,252136,0.0,1.0
2024-12-24,28.54,28.749,27.752,28.19,103540,28.54,28.749,27.752,28.19,103540,0.0,1.0
2024-12-26,28.66,29.13,28.235,28.4,126038,28.66,29.13,28.235,28.4,126038,0.0,1.0
2024-12-27,27.77,28.67,27.615,28.43,140302,27.77,28.67,27.615,28.43,140302,0.0,1.0
2024-12-30,27.29,27.445,26.81,27.26,197337,27.29,27.445,26.81,27.26,197337,0.0,1.0
2024-12-31,28.95,29.51,27.44,27.46,348169,28.95,29.51,27.44,27.46,348169,0.0,1.0
2025-01-02,28.01,30.42,27.96,29.12,211271,28.01,30.42,27.96,29.12,211271,0.0,1.0
2025-01-03,28.13,28.7,27.66,28.07,197216,28.13,28.7,27.66,28.07,197216,0.0,1.0
2025-01-06,28.01,29.32,27.925,28.34,222574,28.01,29.32,27.925,28.34,222574,0.0,1.0
2025-01-07,27.78,28.33,27.05,27.88,204408,27.78,28.33,27.05,27.88,204408,0.0,1.0
2025-01-08,26.77,27.4,26.6,27.34,231028,26.77,27.4,26.6,27.34,231028,0.0,1.0
2025-01-10,26.64,26.82,25.7,26.11,290242,26.64,26.82,25.7,26.11,290242,0.0,1.0
2025-01-13,26.38,26.73,26.1,26.24,186079,26.38,26.73,26.1,26.24,186079,0.0,1.0
2025-01-14,26.45,26.91,26.245,26.47,116530,26.45,26.91,26.245,26.47,116530,0.0,1.0
2025-01-15,27.75,28.16,27.385,27.47,178005,27.75,28.16,27.385,27.47,178005,0.0,1.0
2025-01-16,27.59,27.905,27.19,27.73,179177,27.59,27.905,27.19,27.73,179177,0.0,1.0
2025-01-17,28.01,28.335,27.65,28.01,177514,28.01,28.335,27.65,28.01,177514,0.0,1.0
2025-01-21,28.58,29.21,28.31,28.65,345872,28.58,29.21,28.31,28.65,345872,0.0,1.0
2025-01-22,27.94,28.81,27.63,28.39,341766,27.94,28.81,27.63,28.39,341766,0.0,1.0
2025-01-23,32.37,33.28,29.8,31.89,1083620,32.37,33.28,29.8,31.89,1083620,0.0,1.0
2025-01-24,30.62,32.965,30.61,32.62,469084,30.62,32.965,30.61,32.62,469084,0.0,1.0
2025-01-27,30.31,31.82,30.11,30.47,490946,30.31,31.82,30.11,30.47,490946,0.0,1.0
2025-01-28,30.29,30.77,29.515,30.21,258731,30.29,30.77,29.515,30.21,258731,0.0,1.0
2025-01-29,29.01,30.33,29.01,30.2,260513,29.01,30.33,29.01,30.2,260513,0.0,1.0
2025-01-30,30.43,31.35,29.43,29.43,337454,30.43,31.35,29.43,29.43,337454,0.0,1.0
2025-01-31,30.36,31.3,30.13,30.43,264293,30.36,31.3,30.13,30.43,264293,0.0,1.0
2025-02-03,29.53,30.53,28.54,29.1,382234,29.53,30.53,28.54,29.1,382234,0.0,1.0
2025-02-04,30.03,30.19,29.25,29.25,186808,30.03,30.19,29.25,29.25,186808,0.0,1.0
2025-02-05,30.55,30.62,29.895,30.07,170207,30.55,30.62,29.895,30.07,170207,0.0,1.0
2025-02-06,30.41,31.51,30.33,30.86,133036,30.41,31.51,30.33,30.86,133036,0.0,1.0
2025-02-07,30.03,30.55,29.105,30.21,213661,30.03,30.55,29.105,30.21,213661,0.0,1.0
2025-02-10,31.14,31.45,30.015,30.45,254698,31.14,31.45,30.015,30.45,254698,0.0,1.0
2025-02-11,30.58,31.18,30.04,30.76,198961,30.58,31.18,30.04,30.76,198961,0.0,1.0
2025-02-12,29.49,30.202,28.86,29.84,220227,29.49,30.202,28.86,29.84,220227,0.0,1.0
2025-02-13,28.74,29.73,28.64,29.73,177466,28.74,29.73,28.64,29.73,177466,0.0,1.0
2025-02-14,28.01,29.28,27.93,29.04,170872,28.01,29.28,27.93,29.04,170872,0.0,1.0
2025-02-18,28.49,28.93,27.81,27.81,225101,28.49,28.93,27.81,27.81,225101,0.0,1.0
2025-02-19,28.5,28.69,27.7,28.08,184507,28.5,28.69,27.7,28.08,184507,0.0,1.0
2025-02-20,27.84,28.75,27.73,28.41,188717,27.84,28.75,27.73,28.41,188717,0.0,1.0
2025-02-21,26.78,28.54,26.54,28.36,296207,26.78,28.54,26.54,28.36,296207,0.0,1.0
2025-02-24,26.46,27.31,26.27,27.04,327146,26.46,27.31,26.27,27.04,327146,0.0,1.0
2025-02-25,26.54,27.3,26.53,26.58,265757,26.54,27.3,26.53,26.58,265757,0.0,1.0
2025-02-26,26.86,27.19,26.49,26.94,239708,26.86,27.19,26.49,26.94,239708,0.0,1.0
2025-02-27,25.53,26.62,25.1225,26.53,316442,25.53,26.62,25.1225,26.53,316442,0.0,1.0
2025-02-28,25.35,26.005,25.07,25.54,263856,25.35,26.005,25.07,25.54,263856,0.0,1.0
2025-03-03,24.48,25.7,24.26,25.44,350378,24.48,25.7,24.26,25.44,350378,0.0,1.0
2025-03-04,23.25,24.14,22.86,24.0,559295,23.25,24.14,22.86,24.0,559295,0.0,1.0
2025-03-05,23.58,23.75,22.41,23.37,263784,23.58,23.75,22.41,23.37,263784,0.0,1.0
2025-03-06,23.5,25.08,23.17,23.17,934795,23.5,25.08,23.17,23.17,934795,0.0,1.0
2025-03-07,24.27,24.73,23.24,23.64,352527,24.27,24.73,23.24,23.64,352527,0.0,1.0
2025-03-10,23.62,24.15,23.21,23.82,367044,23.62,24.15,23.21,23.82,367044,0.0,1.0
2025-03-11,23.59,24.07,22.89,23.52,281446,23.59,24.07,22.89,23.52,281446,0.0,1.0
2025-03-12,23.51,24.03,22.96,24.0,316024,23.51,24.03,22.96,24.0,316024,0.0,1.0
2025-03-13,22.76,24.1,22.545,23.73,244068,22.76,24.1,22.545,23.73,244068,0.0,1.0
2025-03-14,22.77,23.27,22.08,22.93,426107,22.77,23.27,22.08,22.93,426107,0.0,1.0
2025-03-17,23.31,23.615,22.44,22.44,301006,23.31,23.615,22.44,22.44,301006,0.0,1.0
2025-03-18,23.18,23.355,22.74,23.25,211149,23.18,23.355,22.74,23.25,211149,0.0,1.0
2025-03-19,23.97,24.039,23.03,23.2,240335,23.97,24.039,23.03,23.2,240335,0.0,1.0
2025-03-20,23.45,24.04,23.36,23.58,222657,23.45,24.04,23.36,23.58,222657,0.0,1.0
2025-03-21,22.99,23.63,22.86,22.88,383869,22.99,23.63,22.86,22.88,383869,0.0,1.0
2025-03-24,23.66,24.0853,23.39,23.47,236852,23.66,24.0853,23.39,23.47,236852,0.0,1.0
2025-03-25,23.32,23.7,23.0,23.7,202711,23.32,23.7,23.0,23.7,202711,0.0,1.0
2025-03-26,23.22,23.83,22.8,23.42,342060,23.22,23.83,22.8,23.42,342060,0.0,1.0
2025-03-27,23.3,23.6,23.0,23.09,202293,23.3,23.6,23.0,23.09,202293,0.0,1.0
2025-03-28,22.01,23.235,21.64,23.04,386299,22.01,23.235,21.64,23.04,386299,0.0,1.0
2025-03-31,21.5,21.9499,21.0,21.46,339911,21.5,21.9499,21.0,21.46,339911,0.0,1.0
2025-04-01,21.65,22.31,21.42,21.51,326031,21.65,22.31,21.42,21.51,326031,0.0,1.0
2025-04-02,21.98,22.32,21.25,21.25,339982,21.98,22.32,21.25,21.25,339982,0.0,1.0
2025-04-03,19.5,20.6295,18.4201,20.52,797912,19.5,20.6295,18.4201,20.52,797912,0.0,1.0
2025-04-04,18.9,19.59,17.62,18.52,718642,18.9,19.59,17.62,18.52,718642,0.0,1.0
2025-04-07,18.48,20.08,17.61,17.9,589674,18.48,20.08,17.61,17.9,589674,0.0,1.0
2025-04-08,18.09,20.14,17.75,19.36,541203,18.09,20.14,17.75,19.36,541203,0.0,1.0
2025-04-09,20.69,21.4,17.64,17.82,493621,20.69,21.4,17.64,17.82,493621,0.0,1.0
2025-04-10,19.42,19.775,18.62,19.72,360115,19.42,19.775,18.62,19.72,360115,0.0,1.0
2025-04-11,18.86,19.86,18.65,19.8,423426,18.86,19.86,18.65,19.8,423426,0.0,1.0
2025-04-14,18.78,19.445,16.85,19.23,950404,18.78,19.445,16.85,19.23,950404,0.0,1.0
2025-04-15,17.66,18.89,17.43,18.59,725296,17.66,18.89,17.43,18.59,725296,0.0,1.0
2025-04-16,18.08,18.3,17.325,17.66,582066,18.08,18.3,17.325,17.66,582066,0.0,1.0
2025-04-17,18.8,19.16,17.87,17.96,417440,18.8,19.16,17.87,17.96,417440,0.0,1.0
2025-04-21,18.33,18.51,17.74,18.41,479204,18.33,18.51,17.74,18.41,479204,0.0,1.0
2025-04-22,19.49,19.7,18.475,18.67,450348,19.49,19.7,18.475,18.67,450348,0.0,1.0
2025-04-23,19.32,21.5,19.21,20.37,727877,19.32,21.5,19.21,20.37,727877,0.0,1.0
2025-04-24,22.67,22.78,20.36,20.75,906989,22.67,22.78,20.36,20.75,906989,0.0,1.0
2025-04-25,22.89,23.01,22.0,22.35,407896,22.89,23.01,22.0,22.35,407896,0.0,1.0
2025-04-28,22.68,22.98,22.13,22.74,301139,22.68,22.98,22.13,22.74,301139,0.0,1.0
2025-04-29,22.07,22.42,21.69,22.27,304134,22.07,22.42,21.69,22.27,304134,0.0,1.0
2025-04-30,21.46,21.62,20.72,21.43,433869,21.46,21.62,20.72,21.43,433869,0.0,1.0
2025-05-01,22.1,22.16,21.58,21.7,384011,22.1,22.16,21.58,21.7,384011,0.0,1.0
2025-05-02,22.74,22.81,22.17,22.5,358531,22.74,22.81,22.17,22.5,358531,0.0,1.0
2025-05-05,21.95,23.2,21.92,22.51,295423,21.95,23.2,21.92,22.51,295423,0.0,1.0
2025-05-06,21.21,21.725,20.955,21.56,335133,21.21,21.725,20.955,21.56,335133,0.0,1.0
2025-05-07,20.97,21.77,20.865,21.52,332271,20.97,21.77,20.865,21.52,332271,0.0,1.0
2025-05-08,21.91,22.169,20.92,21.42,263673,21.91,22.169,20.92,21.42,263673,0.0,1.0
2025-05-09,21.58,22.09,21.55,21.72,222536,21.58,22.09,21.55,21.72,222536,0.0,1.0
2025-05-12,24.02,25.07,23.52,23.76,673987,24.02,25.07,23.52,23.76,673987,0.0,1.0
2025-05-13,23.99,24.25,23.77,24.14,243670,23.99,24.25,23.77,24.14,243670,0.0,1.0
2025-05-14,23.53,24.54,23.53,23.84,324186,23.53,24.54,23.53,23.84,324186,0.0,1.0
2025-05-15,22.89,23.445,22.81,23.28,188118,22.89,23.445,22.81,23.28,188118,0.0,1.0
2025-05-16,23.44,23.64,22.755,23.02,343175,23.44,23.64,22.755,23.02,343175,0.0,1.0
2025-05-19,23.23,23.37,22.47,22.77,240043,23.23,23.37,22.47,22.77,240043,0.0,1.0
2025-05-20,23.16,23.42,22.875,23.16,169764,23.16,23.42,22.875,23.16,169764,0.0,1.0
2025-05-21,21.45,22.71,21.23,22.61,331463,21.45,22.71,21.23,22.61,331463,0.0,1.0
2025-05-22,21.51,21.85,21.05,21.25,204599,21.51,21.85,21.05,21.25,204599,0.0,1.0
2025-05-23,21.23,21.38,20.695,20.76,166479,21.23,21.38,20.695,20.76,166479,0.0,1.0
2025-05-27,21.86,22.02,21.38,21.71,243355,21.86,22.02,21.38,21.71,243355,0.0,1.0
2025-05-28,21.51,22.24,21.46,22.0,187292,21.51,22.24,21.46,22.0,187292,0.0,1.0
2025-05-29,21.56,21.965,21.3885,21.75,127503,21.56,21.965,21.3885,21.75,127503,0.0,1.0
2025-05-30,21.2,21.56,21.07,21.24,278573,21.2,21.56,21.07,21.24,278573,0.0,1.0
2025-06-02,20.78,21.17,20.52,21.17,221728,20.78,21.17,20.52,21.17,221728,0.0,1.0
2025-06-03,21.8,21.8575,20.61,21.04,224925,21.8,21.8575,20.61,21.04,224925,0.0,1.0
2025-06-04,21.87,22.21,21.75,21.89,218277,21.87,22.21,21.75,21.89,218277,0.0,1.0
2025-06-05,21.96,22.09,21.3858,21.69,233690,21.96,22.09,21.3858,21.69,233690,0.0,1.0
2025-06-06,22.46,22.55,22.02,22.5,188492,22.46,22.55,22.02,22.5,188492,0.0,1.0
2025-06-09,24.91,25.48,22.59,23.06,709343,24.91,25.48,22.59,23.06,709343,0.0,1.0
2025-06-10,25.24,25.86,24.825,25.29,327776,25.24,25.86,24.825,25.29,327776,0.0,1.0
2025-06-11,25.28,26.09,25.105,25.34,336194,25.28,26.09,25.105,25.34,336194,0.0,1.0
2025-06-12,25.06,25.28,24.6,24.76,217684,25.06,25.28,24.6,24.76,217684,0.0,1.0
2025-06-13,23.93,24.72,23.84,24.6,250351,23.93,24.72,23.84,24.6,250351,0.0,1.0
2025-06-16,25.44,25.89,24.43,24.43,348970,25.44,25.89,24.43,24.43,348970,0.0,1.0
2025-06-17,25.29,25.66,25.07,25.25,253980,25.29,25.66,25.07,25.25,253980,0.0,1.0
2025-06-18,25.42,26.18,25.18,25.28,387600,25.42,26.18,25.18,25.28,387600,0.0,1.0
2025-06-20,25.25,25.8,24.88,25.8,1022131,25.25,25.8,24.88,25.8,1022131,0.0,1.0
2025-06-23,24.48,24.91,23.62,24.64,287118,24.48,24.91,23.62,24.64,287118,0.0,1.0
2025-06-24,25.38,25.8,24.565,24.89,262344,25.38,25.8,24.565,24.89,262344,0.0,1.0
2025-06-25,25.16,25.445,24.81,25.25,225705,25.16,25.445,24.81,25.25,225705,0.0,1.0
2025-06-26,25.6,25.8,25.195,25.25,216678,25.6,25.8,25.195,25.25,216678,0.0,1.0
2025-06-27,26.12,26.36,25.61,25.85,617744,26.12,26.36,25.61,25.85,617744,0.0,1.0
2025-06-30,25.14,26.19,25.1,26.15,205842,25.14,26.19,25.1,26.15,205842,0.0,1.0
2025-07-01,26.68,27.56,24.9,24.9,277647,26.68,27.56,24.9,24.9,277647,0.0,1.0
2025-07-02,27.69,27.726,26.4,26.81,246696,27.69,27.726,26.4,26.81,246696,0.0,1.0
2025-07-03,27.78,28.285,27.33,27.97,170176,27.78,28.285,27.33,27.97,170176,0.0,1.0
2025-07-07,26.82,27.63,26.64,27.37,226594,26.82,27.63,26.64,27.37,226594,0.0,1.0
2025-07-08,27.16,27.95,26.8,27.09,299307,27.16,27.95,26.8,27.09,299307,0.0,1.0
2025-07-09,27.55,28.14,27.17,27.47,265059,27.55,28.14,27.17,27.47,265059,0.0,1.0
2025-07-10,27.86,28.49,26.33,27.69,210372,27.86,28.49,26.33,27.69,210372,0.0,1.0
2025-07-11,26.97,27.59,26.75,27.42,246880,26.97,27.59,26.75,27.42,246880,0.0,1.0
2025-07-14,25.98,26.78,25.56,26.55,256521,25.98,26.78,25.56,26.55,256521,0.0,1.0
2025-07-15,25.07,26.31,25.02,26.31,220873,25.07,26.31,25.02,26.31,220873,0.0,1.0
2025-07-16,24.71,25.43,24.36,25.2,175424,24.71,25.43,24.36,25.2,175424,0.0,1.0
2025-07-17,24.47,25.18,24.45,24.66,179523,24.47,25.18,24.45,24.66,179523,0.0,1.0
2025-07-18,24.25,24.89,24.0106,24.89,191308,24.25,24.89,24.0106,24.89,191308,0.0,1.0
2025-07-21,24.25,25.02,24.235,24.57,209492,24.25,25.02,24.235,24.57,209492,0.0,1.0
2025-07-22,26.72,26.89,24.54,24.54,476077,26.72,26.89,24.54,24.54,476077,0.0,1.0
2025-07-23,27.32,27.58,26.01,27.22,455927,27.32,27.58,26.01,27.22,455927,0.0,1.0
2025-07-24,22.71,26.09,21.64,22.72,1475499,22.71,26.09,21.64,22.72,1475499,0.0,1.0
2025-07-25,23.01,23.222,22.0,22.44,698194,23.01,23.222,22.0,22.44,698194,0.0,1.0
2025-07-28,22.19,23.385,21.98,22.99,460207,22.19,23.385,21.98,22.99,460207,0.0,1.0
2025-07-29,22.53,22.68,21.975,22.3,542560,22.53,22.68,21.975,22.3,542560,0.0,1.0
2025-07-30,22.62,23.095,22.145,22.77,426748,22.62,23.095,22.145,22.77,426748,0.0,1.0
2025-07-31,22.68,23.02,22.15,22.16,329633,22.68,23.02,22.15,22.16,329633,0.0,1.0
2025-08-01,22.29,22.66,21.41,22.23,584314,22.29,22.66,21.41,22.23,584314,0.0,1.0
2025-08-04,22.69,23.25,22.0,22.44,434901,22.69,23.25,22.0,22.44,434901,0.0,1.0
2025-08-05,23.29,23.37,22.3518,22.83,316396,23.29,23.37,22.3518,22.83,316396,0.0,1.0
2025-08-06,23.45,23.9774,23.095,23.45,324128,23.45,23.9774,23.095,23.45,324128,0.0,1.0
2025-08-07,23.06,24.1,22.73,23.4,400628,23.06,24.1,22.73,23.4,400628,0.0,1.0
2025-08-08,22.47,23.155,22.42,23.03,297810,22.47,23.155,22.42,23.03,297810,0.0,1.0
2025-08-11,23.04,23.51,22.51,22.66,346920,23.04,23.51,22.51,22.66,346920,0.0,1.0
2025-08-12,24.86,24.89,23.26,23.45,269847,24.86,24.89,23.26,23.45,269847,0.0,1.0
2025-08-13,26.06,26.35,24.73,24.93,323111,26.06,26.35,24.73,24.93,323111,0.0,1.0
2025-08-14,25.77,25.95,25.12,25.34,244600,25.77,25.95,25.12,25.34,244600,0.0,1.0
2025-08-15,25.37,26.1,25.24,26.1,292786,25.37,26.1,25.24,26.1,292786,0.0,1.0
2025-08-18,25.73,26.02,25.335,25.46,231127,25.73,26.02,25.335,25.46,231127,0.0,1.0
2025-08-19,26.05,26.45,25.5,25.93,237107,26.05,26.45,25.5,25.93,237107,0.0,1.0
2025-08-20,25.93,26.52,25.81,26.06,258934,25.93,26.52,25.81,26.06,258934,0.0,1.0
2025-08-21,25.58,25.99,24.87,25.71,227089,25.58,25.99,24.87,25.71,227089,0.0,1.0
2025-08-22,28.07,28.35,25.875,26.1,466254,28.07,28.35,25.875,26.1,466254,0.0,1.0
2025-08-25,27.77,28.21,26.74,27.89,351855,27.77,28.21,26.74,27.89,351855,0.0,1.0
2025-08-26,27.55,28.03,27.26,27.72,219054,27.55,28.03,27.26,27.72,219054,0.0,1.0
2025-08-27,27.94,28.05,27.27,27.27,258681,27.94,28.05,27.27,27.27,258681,0.0,1.0
2025-08-28,27.21,27.84,26.53,27.84,466114,27.21,27.84,26.53,27.84,466114,0.0,1.0
2025-08-29,26.35,27.57,26.31,27.57,242749,26.35,27.57,26.31,27.57,242749,0.0,1.0
2025-09-02,25.56,26.125,25.345,25.8,271025,25.56,26.125,25.345,25.8,271025,0.0,1.0
2025-09-03,25.05,25.63,24.89,25.07,242356,25.05,25.63,24.89,25.07,242356,0.0,1.0
2025-09-04,26.11,26.17,25.11,25.18,174466,26.11,26.17,25.11,25.18,174466,0.0,1.0
2025-09-05,26.46,27.0,26.24,26.24,256355,26.46,27.0,26.24,26.24,256355,0.0,1.0
2025-09-08,26.39,26.71,25.689,26.48,231849,26.39,26.71,25.689,26.48,231849,0.0,1.0
2025-09-09,25.81,26.745,25.67,26.32,233096,25.81,26.745,25.67,26.32,233096,0.0,1.0
2025-09-10,25.39,26.05,24.705,25.65,275203,25.39,26.05,24.705,25.65,275203,0.0,1.0
2025-09-11,26.69,26.8,25.37,25.51,355549,26.69,26.8,25.37,25.51,355549,0.0,1.0
2025-09-12,25.92,26.8426,25.86,26.41,289202,25.92,26.8426,25.86,26.41,289202,0.0,1.0
2025-09-15,26.17,26.33,25.55,26.05,232732,26.17,26.33,25.55,26.05,232732,0.0,1.0
2025-09-16,26.25,26.52,25.87,26.18,307076,26.25,26.52,25.87,26.18,307076,0.0,1.0
2025-09-17,25.69,27.725,25.69,26.49,528719,25.69,27.725,25.69,26.49,528719,0.0,1.0
2025-09-18,25.98,26.34,25.79,26.23,244295,25.98,26.34,25.79,26.23,244295,0.0,1.0
2025-09-19,25.26,25.97,25.01,25.92,1073473,25.26,25.97,25.01,25.92,1073473,0.0,1.0
2025-09-22,25.73,26.11,24.9885,25.21,725320,25.73,26.11,24.9885,25.21,725320,0.0,1.0
2025-09-23,25.7,27.01,25.6,25.96,399274,25.7,27.01,25.6,25.96,399274,0.0,1.0
2025-09-24,26.0,27.07,25.735,25.75,439905,26.0,27.07,25.735,25.75,439905,0.0,1.0
2025-09-25,25.76,26.14,25.21,25.7,363190,25.76,26.14,25.21,25.7,363190,0.0,1.0
2025-09-26,26.21,26.36,25.64,25.64,324599,26.21,26.36,25.64,25.64,324599,0.0,1.0
2025-09-29,25.98,26.37,25.53,26.37,546418,25.98,26.37,25.53,26.37,546418,0.0,1.0
2025-09-30,25.33,25.95,24.84,25.75,237970,25.33,25.95,24.84,25.75,237970,0.0,1.0
2025-10-01,25.84,26.07,25.2,25.21,378321,25.84,26.07,25.2,25.21,378321,0.0,1.0
2025-10-02,25.88,26.295,25.41,25.93,252663,25.88,26.295,25.41,25.93,252663,0.0,1.0
2025-10-03,28.14,28.23,26.08,26.2,622430,28.14,28.23,26.08,26.2,622430,0.0,1.0
2025-10-06,26.33,28.29,26.26,28.29,368982,26.33,28.29,26.26,28.29,368982,0.0,1.0
2025-10-07,25.5,26.34,25.38,26.34,254915,25.5,26.34,25.38,26.34,254915,0.0,1.0
2025-10-08,25.5,25.79,25.22,25.54,211731,25.5,25.79,25.22,25.54,211731,0.0,1.0
2025-10-09,25.04,25.575,24.81,25.37,298307,25.04,25.575,24.81,25.37,298307,0.0,1.0
2025-10-10,23.9,25.33,23.45,25.03,518308,23.9,25.33,23.45,25.03,518308,0.0,1.0
2025-10-13,25.15,25.31,24.255,24.41,403604,25.15,25.31,24.255,24.41,403604,0.0,1.0
2025-10-14,27.13,27.53,24.765,24.91,411772,27.13,27.53,24.765,24.91,411772,0.0,1.0
2025-10-15,26.84,27.62,26.69,27.45,277458,26.84,27.62,26.69,27.45,277458,0.0,1.0
2025-10-16,25.97,26.95,25.445,26.95,508246,25.97,26.95,25.445,26.95,508246,0.0,1.0
2025-10-17,25.52,26.18,25.45,25.67,224503,25.52,26.18,25.45,25.67,224503,0.0,1.0
2025-10-20,25.9,26.41,25.82,25.82,160792,25.9,26.41,25.82,25.82,160792,0.0,1.0
2025-10-21,26.4,26.66,25.7,25.7,162381,26.4,26.66,25.7,25.7,162381,0.0,1.0
2025-10-22,26.11,26.99,25.82,26.39,183205,26.11,26.99,25.82,26.39,183205,0.0,1.0
2025-10-23,26.22,26.42,25.85,26.18,187045,26.22,26.42,25.85,26.18,187045,0.0,1.0
2025-10-24,26.52,26.8598,26.11,26.61,287363,26.52,26.8598,26.11,26.61,287363,0.0,1.0
2025-10-27,26.94,27.31,26.55,26.7,272017,26.94,27.31,26.55,26.7,272017,0.0,1.0
2025-10-28,27.4,27.9,26.435,26.57,412241,27.4,27.9,26.435,26.57,412241,0.0,1.0
2025-10-29,24.56,27.28,24.47,27.0,327352,24.56,27.28,24.47,27.0,327352,0.0,1.0
2025-10-30,23.71,24.57,23.34,24.36,511558,23.71,24.57,23.34,24.36,511558,0.0,1.0
2025-10-31,24.77,24.865,23.28,23.42,317118,24.77,24.865,23.28,23.42,317118,0.0,1.0
2025-11-03,24.64,25.0178,23.96,24.72,292414,24.64,25.0178,23.96,24.72,292414,0.0,1.0
2025-11-04,23.53,24.38,23.44,24.28,365552,23.53,24.38,23.44,24.28,365552,0.0,1.0
2025-11-05,24.25,25.05,23.44,23.6,500706,24.25,25.05,23.44,23.6,500706,0.0,1.0
2025-11-06,23.39,24.17,23.0,23.92,340095,23.39,24.17,23.0,23.92,340095,0.0,1.0
2025-11-07,23.77,24.61,23.04,23.3,272003,23.77,24.61,23.04,23.3,272003,0.0,1.0
2025-11-10,23.62,24.09,23.25,24.06,326814,23.62,24.09,23.25,24.06,326814,0.0,1.0
2025-11-11,23.53,24.11,23.5,23.74,220419,23.53,24.11,23.5,23.74,220419,0.0,1.0
2025-11-12,23.48,24.37,23.27,23.65,516743,23.48,24.37,23.27,23.65,516743,0.0,1.0
2025-11-13,22.56,24.785,21.7,23.16,1051838,22.56,24.785,21.7,23.16,1051838,0.0,1.0
2025-11-14,23.24,23.32,21.83,21.96,424512,23.24,23.32,21.83,21.96,424512,0.0,1.0
2025-11-17,22.19,23.79,22.19,23.25,384720,22.19,23.79,22.19,23.25,384720,0.0,1.0
2025-11-18,22.63,22.9,21.82,22.09,435732,22.63,22.9,21.82,22.09,435732,0.0,1.0
2025-11-19,22.38,23.1,22.26,22.89,352900,22.38,23.1,22.26,22.89,352900,0.0,1.0
2025-11-20,21.43,22.8,21.42,22.64,311099,21.43,22.8,21.42,22.64,311099,0.0,1.0
2025-11-21,23.27,23.72,21.49,21.69,296549,23.27,23.72,21.49,21.69,296549,0.0,1.0
2025-11-24,23.36,23.8,22.705,23.31,366194,23.36,23.8,22.705,23.31,366194,0.0,1.0
2025-11-25,24.69,25.43,23.59,23.59,352261,24.69,25.43,23.59,23.59,352261,0.0,1.0
2025-11-26,24.08,24.966,24.04,24.56,364620,24.08,24.966,24.04,24.56,364620,0.0,1.0