date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-06-19,11.62,12.13,11.62,11.75,10700,11.62,12.13,11.62,11.75,10700,0.0,1.0
1996-06-20,9.5,12.13,9.5,11.62,120400,9.5,12.13,9.5,11.62,120400,0.0,1.0
1996-06-21,8.75,9.38,7.5,9.38,211800,8.75,9.38,7.5,9.38,211800,0.0,1.0
1996-06-24,8.38,9.13,8.38,8.87,47100,8.38,9.13,8.38,8.87,47100,0.0,1.0
1996-06-25,7.0,9.0,6.88,8.75,159500,7.0,9.0,6.88,8.75,159500,0.0,1.0
1996-06-26,7.75,8.25,7.12,7.12,47300,7.75,8.25,7.12,7.12,47300,0.0,1.0
1996-06-27,7.75,8.25,7.63,8.12,264500,7.75,8.25,7.63,8.12,264500,0.0,1.0
1996-06-28,8.06,8.12,7.75,8.12,300400,8.06,8.12,7.75,8.12,300400,0.0,1.0
1996-07-01,8.87,8.87,7.75,7.75,21500,8.87,8.87,7.75,7.75,21500,0.0,1.0
1996-07-02,10.0,10.25,9.25,9.25,56700,10.0,10.25,9.25,9.25,56700,0.0,1.0
1996-07-03,10.25,10.75,9.5,10.75,201200,10.25,10.75,9.5,10.75,201200,0.0,1.0
1996-07-05,9.5,10.25,9.5,10.25,5300,9.5,10.25,9.5,10.25,5300,0.0,1.0
1996-07-08,9.5,10.25,9.5,9.5,47000,9.5,10.25,9.5,9.5,47000,0.0,1.0
1996-07-09,8.5,10.25,8.5,9.75,48100,8.5,10.25,8.5,9.75,48100,0.0,1.0
1996-07-10,7.75,8.75,7.37,8.38,136700,7.75,8.75,7.37,8.38,136700,0.0,1.0
1996-07-11,7.25,8.0,7.25,7.63,231500,7.25,8.0,7.25,7.63,231500,0.0,1.0
1996-07-12,7.0,7.37,7.0,7.0,4400,7.0,7.37,7.0,7.0,4400,0.0,1.0
1996-07-15,5.75,7.37,5.0,7.12,108900,5.75,7.37,5.0,7.12,108900,0.0,1.0
1996-07-16,5.87,6.5,5.87,6.5,120700,5.87,6.5,5.87,6.5,120700,0.0,1.0
1996-07-17,6.88,7.25,6.0,6.5,302100,6.88,7.25,6.0,6.5,302100,0.0,1.0
1996-07-18,7.37,7.5,7.0,7.25,57600,7.37,7.5,7.0,7.25,57600,0.0,1.0
1996-07-19,7.5,7.75,7.37,7.37,17900,7.5,7.75,7.37,7.37,17900,0.0,1.0
1996-07-22,7.75,7.75,7.37,7.37,2000,7.75,7.75,7.37,7.37,2000,0.0,1.0
1996-07-23,7.37,7.75,7.37,7.37,8100,7.37,7.75,7.37,7.37,8100,0.0,1.0
1996-07-24,6.5,7.56,5.75,7.0,100100,6.5,7.56,5.75,7.0,100100,0.0,1.0
1996-07-25,6.48,6.75,6.48,6.75,15300,6.48,6.75,6.48,6.75,15300,0.0,1.0
1996-07-26,6.75,6.75,6.38,6.38,900,6.75,6.75,6.38,6.38,900,0.0,1.0
1996-07-29,7.0,7.0,6.5,6.75,22600,7.0,7.0,6.5,6.75,22600,0.0,1.0
1996-07-30,7.25,7.63,6.75,6.88,41800,7.25,7.63,6.75,6.88,41800,0.0,1.0
1996-07-31,7.25,7.63,7.25,7.37,27000,7.25,7.63,7.25,7.37,27000,0.0,1.0
1996-08-01,7.25,7.63,7.25,7.25,21800,7.25,7.63,7.25,7.25,21800,0.0,1.0
1996-08-02,7.5,7.75,7.5,7.63,8100,7.5,7.75,7.5,7.63,8100,0.0,1.0
1996-08-05,7.75,7.75,7.25,7.25,1200,7.75,7.75,7.25,7.25,1200,0.0,1.0
1996-08-06,7.75,7.88,7.25,7.75,16700,7.75,7.88,7.25,7.75,16700,0.0,1.0
1996-08-07,8.0,8.0,7.75,8.0,6600,8.0,8.0,7.75,8.0,6600,0.0,1.0
1996-08-08,8.5,8.5,7.75,7.75,24700,8.5,8.5,7.75,7.75,24700,0.0,1.0
1996-08-09,8.87,9.25,8.12,8.12,62400,8.87,9.25,8.12,8.12,62400,0.0,1.0
1996-08-12,8.75,8.75,8.75,8.75,1000,8.75,8.75,8.75,8.75,1000,0.0,1.0
1996-08-13,8.0,9.0,8.0,8.75,12200,8.0,9.0,8.0,8.75,12200,0.0,1.0
1996-08-14,8.0,8.75,8.0,8.0,6400,8.0,8.75,8.0,8.0,6400,0.0,1.0
1996-08-15,8.0,8.75,8.0,8.75,5200,8.0,8.75,8.0,8.75,5200,0.0,1.0
1996-08-16,8.12,8.25,8.0,8.25,10300,8.12,8.25,8.0,8.25,10300,0.0,1.0
1996-08-19,7.81,8.75,7.81,8.5,46500,7.81,8.75,7.81,8.5,46500,0.0,1.0
1996-08-20,7.5,7.75,7.5,7.75,10300,7.5,7.75,7.5,7.75,10300,0.0,1.0
1996-08-21,7.25,8.0,7.25,8.0,1900,7.25,8.0,7.25,8.0,1900,0.0,1.0
1996-08-22,7.25,8.0,7.25,7.37,41500,7.25,8.0,7.25,7.37,41500,0.0,1.0
1996-08-23,8.0,8.0,7.25,8.0,42800,8.0,8.0,7.25,8.0,42800,0.0,1.0
1996-08-26,8.12,8.12,7.37,7.5,26300,8.12,8.12,7.37,7.5,26300,0.0,1.0
1996-08-27,9.0,9.0,7.37,7.37,14800,9.0,9.0,7.37,7.37,14800,0.0,1.0
1996-08-28,8.25,9.38,8.25,9.25,21800,8.25,9.38,8.25,9.25,21800,0.0,1.0
1996-08-29,8.25,8.5,8.25,8.5,5500,8.25,8.5,8.25,8.5,5500,0.0,1.0
1996-08-30,8.0,8.0,8.0,8.0,600,8.0,8.0,8.0,8.0,600,0.0,1.0
1996-09-03,8.0,8.25,8.0,8.0,2900,8.0,8.25,8.0,8.0,2900,0.0,1.0
1996-09-04,7.75,8.38,7.25,8.38,9100,7.75,8.38,7.25,8.38,9100,0.0,1.0
1996-09-05,6.75,7.5,6.62,7.0,187500,6.75,7.5,6.62,7.0,187500,0.0,1.0
1996-09-06,6.5,7.12,6.5,6.5,20600,6.5,7.12,6.5,6.5,20600,0.0,1.0
1996-09-09,6.62,7.25,6.62,6.75,21000,6.62,7.25,6.62,6.75,21000,0.0,1.0
1996-09-10,6.88,7.5,6.88,7.5,2500,6.88,7.5,6.88,7.5,2500,0.0,1.0
1996-09-11,6.75,6.75,6.75,6.75,2300,6.75,6.75,6.75,6.75,2300,0.0,1.0
1996-09-12,7.37,7.37,6.62,7.0,22800,7.37,7.37,6.62,7.0,22800,0.0,1.0
1996-09-13,7.0,7.37,7.0,7.37,7700,7.0,7.37,7.0,7.37,7700,0.0,1.0
1996-09-16,6.75,7.5,6.75,7.0,17000,6.75,7.5,6.75,7.0,17000,0.0,1.0
1996-09-17,6.75,7.25,6.75,6.75,8900,6.75,7.25,6.75,6.75,8900,0.0,1.0
1996-09-18,6.38,7.0,6.38,6.75,4800,6.38,7.0,6.38,6.75,4800,0.0,1.0
1996-09-19,7.63,7.63,6.88,7.0,142200,7.63,7.63,6.88,7.0,142200,0.0,1.0
1996-09-20,7.5,7.75,7.0,7.25,60600,7.5,7.75,7.0,7.25,60600,0.0,1.0
1996-09-23,7.5,8.0,7.25,8.0,12500,7.5,8.0,7.25,8.0,12500,0.0,1.0
1996-09-24,7.5,8.0,7.5,8.0,9100,7.5,8.0,7.5,8.0,9100,0.0,1.0
1996-09-25,7.25,8.0,7.25,7.25,400,7.25,8.0,7.25,7.25,400,0.0,1.0
1996-09-26,8.0,8.0,7.25,7.63,1300,8.0,8.0,7.25,7.63,1300,0.0,1.0
1996-09-27,7.25,7.37,7.25,7.25,700,7.25,7.37,7.25,7.25,700,0.0,1.0
1996-09-30,7.63,7.63,7.25,7.25,41400,7.63,7.63,7.25,7.25,41400,0.0,1.0
1996-10-01,7.63,7.63,7.25,7.25,8800,7.63,7.63,7.25,7.25,8800,0.0,1.0
1996-10-02,7.25,7.25,6.88,7.25,14800,7.25,7.25,6.88,7.25,14800,0.0,1.0
1996-10-03,7.0,7.63,7.0,7.0,3400,7.0,7.63,7.0,7.0,3400,0.0,1.0
1996-10-04,6.88,7.25,6.75,7.0,24100,6.88,7.25,6.75,7.0,24100,0.0,1.0
1996-10-07,6.5,6.5,6.5,6.5,200,6.5,6.5,6.5,6.5,200,0.0,1.0
1996-10-08,6.0,6.75,6.0,6.5,47900,6.0,6.75,6.0,6.5,47900,0.0,1.0
1996-10-09,6.0,6.5,5.75,5.75,148800,6.0,6.5,5.75,5.75,148800,0.0,1.0
1996-10-10,6.25,6.25,6.0,6.25,45500,6.25,6.25,6.0,6.25,45500,0.0,1.0
1996-10-11,6.0,6.25,6.0,6.0,17700,6.0,6.25,6.0,6.0,17700,0.0,1.0
1996-10-14,6.0,6.5,6.0,6.5,2300,6.0,6.5,6.0,6.5,2300,0.0,1.0
1996-10-15,6.0,6.75,6.0,6.38,31600,6.0,6.75,6.0,6.38,31600,0.0,1.0
1996-10-16,5.5,6.25,5.5,6.25,324900,5.5,6.25,5.5,6.25,324900,0.0,1.0
1996-10-17,5.87,6.25,5.75,6.25,2500,5.87,6.25,5.75,6.25,2500,0.0,1.0
1996-10-18,5.5,6.0,5.5,6.0,11100,5.5,6.0,5.5,6.0,11100,0.0,1.0
1996-10-21,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1996-10-22,5.5,6.25,5.5,5.5,6500,5.5,6.25,5.5,5.5,6500,0.0,1.0
1996-10-23,5.5,5.5,5.5,5.5,300,5.5,5.5,5.5,5.5,300,0.0,1.0
1996-10-24,6.0,6.0,5.75,5.75,11800,6.0,6.0,5.75,5.75,11800,0.0,1.0
1996-10-25,5.5,6.25,5.5,6.25,1500,5.5,6.25,5.5,6.25,1500,0.0,1.0
1996-10-28,6.25,6.25,5.5,5.5,22000,6.25,6.25,5.5,5.5,22000,0.0,1.0
1996-10-29,5.5,5.87,5.5,5.87,1100,5.5,5.87,5.5,5.87,1100,0.0,1.0
1996-10-30,5.75,6.5,5.75,5.87,202500,5.75,6.5,5.75,5.87,202500,0.0,1.0
1996-10-31,6.5,6.5,5.75,6.5,6200,6.5,6.5,5.75,6.5,6200,0.0,1.0
1996-11-01,5.75,6.5,5.75,5.75,7800,5.75,6.5,5.75,5.75,7800,0.0,1.0
1996-11-04,6.5,6.5,6.0,6.0,83800,6.5,6.5,6.0,6.0,83800,0.0,1.0
1996-11-05,6.0,6.5,6.0,6.5,12700,6.0,6.5,6.0,6.5,12700,0.0,1.0
1996-11-06,6.0,6.0,6.0,6.0,11800,6.0,6.0,6.0,6.0,11800,0.0,1.0
1996-11-07,6.0,6.0,5.75,5.75,5500,6.0,6.0,5.75,5.75,5500,0.0,1.0
1996-11-08,5.75,5.75,5.75,5.75,1300,5.75,5.75,5.75,5.75,1300,0.0,1.0
1996-11-11,6.38,6.5,5.75,5.75,8400,6.38,6.5,5.75,5.75,8400,0.0,1.0
1996-11-12,5.75,6.5,5.75,6.5,300,5.75,6.5,5.75,6.5,300,0.0,1.0
1996-11-13,5.75,5.75,5.75,5.75,1200,5.75,5.75,5.75,5.75,1200,0.0,1.0
1996-11-14,5.75,5.75,5.38,5.62,28100,5.75,5.75,5.38,5.62,28100,0.0,1.0
1996-11-15,5.62,5.62,5.0,5.0,5400,5.62,5.62,5.0,5.0,5400,0.0,1.0
1996-11-18,5.19,5.62,5.12,5.62,5200,5.19,5.62,5.12,5.62,5200,0.0,1.0
1996-11-19,5.5,5.75,5.25,5.25,91000,5.5,5.75,5.25,5.25,91000,0.0,1.0
1996-11-20,5.5,6.0,5.5,6.0,7100,5.5,6.0,5.5,6.0,7100,0.0,1.0
1996-11-21,5.5,5.5,5.25,5.25,1000,5.5,5.5,5.25,5.25,1000,0.0,1.0
1996-11-22,6.0,6.0,5.25,5.25,50100,6.0,6.0,5.25,5.25,50100,0.0,1.0
1996-11-25,6.0,6.62,5.87,6.62,8900,6.0,6.62,5.87,6.62,8900,0.0,1.0
1996-11-26,5.87,5.87,5.87,5.87,14200,5.87,5.87,5.87,5.87,14200,0.0,1.0
1996-11-27,6.62,6.62,5.87,5.87,14300,6.62,6.62,5.87,5.87,14300,0.0,1.0
1996-11-29,6.62,6.62,6.62,6.62,700,6.62,6.62,6.62,6.62,700,0.0,1.0
1996-12-02,6.0,6.62,6.0,6.62,25100,6.0,6.62,6.0,6.62,25100,0.0,1.0
1996-12-03,6.88,7.37,6.5,6.62,40200,6.88,7.37,6.5,6.62,40200,0.0,1.0
1996-12-04,6.75,7.37,6.75,6.81,25000,6.75,7.37,6.75,6.81,25000,0.0,1.0
1996-12-05,7.0,7.0,6.88,6.88,8400,7.0,7.0,6.88,6.88,8400,0.0,1.0
1996-12-06,7.12,7.12,6.5,6.5,10700,7.12,7.12,6.5,6.5,10700,0.0,1.0
1996-12-09,6.62,6.62,6.62,6.62,200,6.62,6.62,6.62,6.62,200,0.0,1.0
1996-12-10,6.5,7.25,6.5,7.25,2100,6.5,7.25,6.5,7.25,2100,0.0,1.0
1996-12-11,6.5,6.75,6.5,6.5,24500,6.5,6.75,6.5,6.5,24500,0.0,1.0
1996-12-12,6.25,6.75,6.25,6.5,28900,6.25,6.75,6.25,6.5,28900,0.0,1.0
1996-12-13,5.87,6.5,5.75,5.75,3200,5.87,6.5,5.75,5.75,3200,0.0,1.0
1996-12-16,5.75,5.97,5.75,5.75,104000,5.75,5.97,5.75,5.75,104000,0.0,1.0
1996-12-17,5.75,6.5,5.75,5.75,2500,5.75,6.5,5.75,5.75,2500,0.0,1.0
1996-12-18,5.75,6.5,5.75,5.75,14000,5.75,6.5,5.75,5.75,14000,0.0,1.0
1996-12-19,5.75,6.5,5.75,5.75,4900,5.75,6.5,5.75,5.75,4900,0.0,1.0
1996-12-20,5.75,6.25,5.5,5.75,38200,5.75,6.25,5.5,5.75,38200,0.0,1.0
1996-12-23,5.5,5.75,5.5,5.75,40700,5.5,5.75,5.5,5.75,40700,0.0,1.0
1996-12-24,5.75,5.75,5.5,5.5,6400,5.75,5.75,5.5,5.5,6400,0.0,1.0
1996-12-26,6.0,6.25,5.25,5.5,3900,6.0,6.25,5.25,5.5,3900,0.0,1.0
1996-12-27,5.25,5.38,5.25,5.25,8800,5.25,5.38,5.25,5.25,8800,0.0,1.0
1996-12-30,6.25,6.25,5.5,5.75,29200,6.25,6.25,5.5,5.75,29200,0.0,1.0
1996-12-31,7.5,8.0,5.5,5.75,53100,7.5,8.0,5.5,5.75,53100,0.0,1.0
1997-01-02,7.375,7.75,7.0,7.0,34700,7.375,7.75,7.0,7.0,34700,0.0,1.0
1997-01-03,7.0,7.75,7.0,7.75,5400,7.0,7.75,7.0,7.75,5400,0.0,1.0
1997-01-06,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
1997-01-07,7.75,7.75,7.125,7.75,2500,7.75,7.75,7.125,7.75,2500,0.0,1.0
1997-01-08,7.75,8.0,7.0,7.0,12500,7.75,8.0,7.0,7.0,12500,0.0,1.0
1997-01-09,7.5,7.75,7.5,7.75,7200,7.5,7.75,7.5,7.75,7200,0.0,1.0
1997-01-10,7.625,7.875,7.5,7.5,15900,7.625,7.875,7.5,7.5,15900,0.0,1.0
1997-01-13,7.75,7.75,7.688,7.75,63000,7.75,7.75,7.688,7.75,63000,0.0,1.0
1997-01-14,7.5,7.625,7.5,7.5,70000,7.5,7.625,7.5,7.5,70000,0.0,1.0
1997-01-15,6.5,7.5,6.5,6.5,8000,6.5,7.5,6.5,6.5,8000,0.0,1.0
1997-01-16,6.938,7.25,6.75,6.75,14100,6.938,7.25,6.75,6.75,14100,0.0,1.0
1997-01-17,6.94,6.94,6.94,6.94,0,6.94,6.94,6.94,6.94,0,0.0,1.0
1997-01-20,6.75,6.75,6.75,6.75,100,6.75,6.75,6.75,6.75,100,0.0,1.0
1997-01-21,6.5,6.75,6.25,6.75,10200,6.5,6.75,6.25,6.75,10200,0.0,1.0
1997-01-22,6.0,6.188,5.75,5.75,6400,6.0,6.188,5.75,5.75,6400,0.0,1.0
1997-01-23,6.25,6.875,6.25,6.75,7900,6.25,6.875,6.25,6.75,7900,0.0,1.0
1997-01-24,6.25,6.25,6.25,6.25,1300,6.25,6.25,6.25,6.25,1300,0.0,1.0
1997-01-27,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1997-01-28,6.547,6.547,6.547,6.547,1000,6.547,6.547,6.547,6.547,1000,0.0,1.0
1997-01-29,6.25,6.5,6.25,6.5,3100,6.25,6.5,6.25,6.5,3100,0.0,1.0
1997-01-30,7.625,7.875,7.0,7.0,35100,7.625,7.875,7.0,7.0,35100,0.0,1.0
1997-01-31,7.75,8.25,7.75,8.25,1900,7.75,8.25,7.75,8.25,1900,0.0,1.0
1997-02-03,7.5,8.25,7.5,8.25,2800,7.5,8.25,7.5,8.25,2800,0.0,1.0
1997-02-04,7.313,7.5,7.313,7.313,3000,7.313,7.5,7.313,7.313,3000,0.0,1.0
1997-02-05,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
1997-02-06,7.75,7.75,7.0,7.0,1000,7.75,7.75,7.0,7.0,1000,0.0,1.0
1997-02-07,7.0,7.75,7.0,7.0,900,7.0,7.75,7.0,7.0,900,0.0,1.0
1997-02-10,7.75,7.75,7.75,7.75,3000,7.75,7.75,7.75,7.75,3000,0.0,1.0
1997-02-11,7.0,7.688,7.0,7.688,4100,7.0,7.688,7.0,7.688,4100,0.0,1.0
1997-02-12,7.5,7.5,7.5,7.5,100,7.5,7.5,7.5,7.5,100,0.0,1.0
1997-02-13,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1997-02-14,6.75,7.0,6.75,6.75,1800,6.75,7.0,6.75,6.75,1800,0.0,1.0
1997-02-18,6.75,6.75,6.75,6.75,400,6.75,6.75,6.75,6.75,400,0.0,1.0
1997-02-19,6.75,7.063,6.75,6.75,300,6.75,7.063,6.75,6.75,300,0.0,1.0
1997-02-20,5.875,6.75,5.75,6.563,15800,5.875,6.75,5.75,6.563,15800,0.0,1.0
1997-02-21,6.0,6.5,6.0,6.5,33200,6.0,6.5,6.0,6.5,33200,0.0,1.0
1997-02-24,6.0,6.0,5.875,5.875,20000,6.0,6.0,5.875,5.875,20000,0.0,1.0
1997-02-25,5.5,5.75,4.875,5.5,9300,5.5,5.75,4.875,5.5,9300,0.0,1.0
1997-02-26,5.625,5.625,5.625,5.625,100,5.625,5.625,5.625,5.625,100,0.0,1.0
1997-02-27,5.75,5.75,5.5,5.5,19000,5.75,5.75,5.5,5.5,19000,0.0,1.0
1997-02-28,5.75,5.75,5.5,5.5,0,5.75,5.75,5.5,5.5,0,0.0,1.0
1997-03-03,5.75,5.75,5.625,5.75,9000,5.75,5.75,5.625,5.75,9000,0.0,1.0
1997-03-04,5.5,5.625,5.5,5.5,2200,5.5,5.625,5.5,5.5,2200,0.0,1.0
1997-03-05,6.25,6.25,5.75,6.25,7000,6.25,6.25,5.75,6.25,7000,0.0,1.0
1997-03-06,5.75,5.75,5.5,5.625,112600,5.75,5.75,5.5,5.625,112600,0.0,1.0
1997-03-07,6.25,6.25,6.25,6.25,4000,6.25,6.25,6.25,6.25,4000,0.0,1.0
1997-03-10,6.0,6.0,6.0,6.0,6000,6.0,6.0,6.0,6.0,6000,0.0,1.0
1997-03-11,6.25,6.5,6.25,6.25,9200,6.25,6.5,6.25,6.25,9200,0.0,1.0
1997-03-12,6.5,6.75,6.25,6.25,23000,6.5,6.75,6.25,6.25,23000,0.0,1.0
1997-03-13,6.25,6.5,6.25,6.25,28500,6.25,6.5,6.25,6.25,28500,0.0,1.0
1997-03-14,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1997-03-17,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1997-03-18,6.0,6.0,6.0,6.0,119300,6.0,6.0,6.0,6.0,119300,0.0,1.0
1997-03-19,6.5,6.5,6.25,6.5,27100,6.5,6.5,6.25,6.5,27100,0.0,1.0
1997-03-20,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1997-03-21,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1997-03-24,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1997-03-25,6.5,6.5,6.5,6.5,700,6.5,6.5,6.5,6.5,700,0.0,1.0
1997-03-26,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1997-03-27,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1997-03-31,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1997-04-01,6.25,6.375,6.25,6.25,3000,6.25,6.375,6.25,6.25,3000,0.0,1.0
1997-04-02,5.5,6.25,5.5,6.25,2200,5.5,6.25,5.5,6.25,2200,0.0,1.0
1997-04-03,5.5,5.5,5.5,5.5,500,5.5,5.5,5.5,5.5,500,0.0,1.0
1997-04-04,5.875,5.875,5.875,5.875,21000,5.875,5.875,5.875,5.875,21000,0.0,1.0
1997-04-07,5.5,5.563,5.5,5.5,8400,5.5,5.563,5.5,5.5,8400,0.0,1.0
1997-04-08,5.0,5.75,5.0,5.5,4100,5.0,5.75,5.0,5.5,4100,0.0,1.0
1997-04-09,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
1997-04-10,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-04-11,5.25,5.5,5.0,5.0,22200,5.25,5.5,5.0,5.0,22200,0.0,1.0
1997-04-14,5.0,5.0,5.0,5.0,3000,5.0,5.0,5.0,5.0,3000,0.0,1.0
1997-04-15,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-04-16,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-04-17,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1997-04-18,5.25,5.25,5.25,5.25,500,5.25,5.25,5.25,5.25,500,0.0,1.0
1997-04-21,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1997-04-22,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1997-04-23,4.5,4.5,4.5,4.5,100,4.5,4.5,4.5,4.5,100,0.0,1.0
1997-04-24,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1997-04-25,5.25,5.25,5.25,5.25,500,5.25,5.25,5.25,5.25,500,0.0,1.0
1997-04-28,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1997-04-29,5.25,5.25,4.5,5.125,21800,5.25,5.25,4.5,5.125,21800,0.0,1.0
1997-04-30,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1997-05-01,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1997-05-02,4.625,4.625,4.5,4.5,2800,4.625,4.625,4.5,4.5,2800,0.0,1.0
1997-05-05,4.5,4.625,4.5,4.625,22500,4.5,4.625,4.5,4.625,22500,0.0,1.0
1997-05-06,4.625,4.625,4.5,4.625,6500,4.625,4.625,4.5,4.625,6500,0.0,1.0
1997-05-07,5.125,5.25,4.5,5.25,11300,5.125,5.25,4.5,5.25,11300,0.0,1.0
1997-05-08,4.5,5.25,4.5,5.25,4700,4.5,5.25,4.5,5.25,4700,0.0,1.0
1997-05-09,4.75,4.875,4.563,4.625,15100,4.75,4.875,4.563,4.625,15100,0.0,1.0
1997-05-12,5.5,5.75,5.0,5.0,44500,5.5,5.75,5.0,5.0,44500,0.0,1.0
1997-05-13,5.0,5.625,5.0,5.625,7600,5.0,5.625,5.0,5.625,7600,0.0,1.0
1997-05-14,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-05-15,5.438,5.5,4.75,5.5,17700,5.438,5.5,4.75,5.5,17700,0.0,1.0
1997-05-16,5.44,5.44,5.44,5.44,0,5.44,5.44,5.44,5.44,0,0.0,1.0
1997-05-19,5.44,5.44,5.44,5.44,0,5.44,5.44,5.44,5.44,0,0.0,1.0
1997-05-20,5.44,5.44,5.44,5.44,0,5.44,5.44,5.44,5.44,0,0.0,1.0
1997-05-21,4.75,4.75,4.75,4.75,600,4.75,4.75,4.75,4.75,600,0.0,1.0
1997-05-22,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1997-05-23,5.0,5.5,4.75,5.5,17600,5.0,5.5,4.75,5.5,17600,0.0,1.0
1997-05-27,5.125,5.5,4.75,5.125,8200,5.125,5.5,4.75,5.125,8200,0.0,1.0
1997-05-28,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
1997-05-29,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
1997-05-30,5.0,5.5,5.0,5.375,115600,5.0,5.5,5.0,5.375,115600,0.0,1.0
1997-06-02,5.25,5.25,5.0,5.0,52300,5.25,5.25,5.0,5.0,52300,0.0,1.0
1997-06-03,5.0,5.0,4.5,5.0,1100,5.0,5.0,4.5,5.0,1100,0.0,1.0
1997-06-04,5.0,5.0,4.875,5.0,10500,5.0,5.0,4.875,5.0,10500,0.0,1.0
1997-06-05,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-06-06,4.125,4.5,4.125,4.375,13400,4.125,4.5,4.125,4.375,13400,0.0,1.0
1997-06-09,3.688,4.25,3.625,4.25,24300,3.688,4.25,3.625,4.25,24300,0.0,1.0
1997-06-10,3.625,3.625,3.625,3.625,500,3.625,3.625,3.625,3.625,500,0.0,1.0
1997-06-11,4.125,4.125,3.875,3.875,7800,4.125,4.125,3.875,3.875,7800,0.0,1.0
1997-06-12,4.125,4.5,4.0,4.125,42400,4.125,4.5,4.0,4.125,42400,0.0,1.0
1997-06-13,4.375,4.5,4.0,4.375,40900,4.375,4.5,4.0,4.375,40900,0.0,1.0
1997-06-16,4.5,4.5,4.0,4.5,600,4.5,4.5,4.0,4.5,600,0.0,1.0
1997-06-17,4.75,4.75,4.75,4.75,200,4.75,4.75,4.75,4.75,200,0.0,1.0
1997-06-18,4.063,4.063,4.063,4.063,300,4.063,4.063,4.063,4.063,300,0.0,1.0
1997-06-19,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1997-06-20,4.0,4.5,4.0,4.0,18500,4.0,4.5,4.0,4.0,18500,0.0,1.0
1997-06-23,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1997-06-24,4.438,4.625,4.0,4.625,13600,4.438,4.625,4.0,4.625,13600,0.0,1.0
1997-06-25,4.44,4.44,4.44,4.44,0,4.44,4.44,4.44,4.44,0,0.0,1.0
1997-06-26,4.25,4.25,4.25,4.25,5000,4.25,4.25,4.25,4.25,5000,0.0,1.0
1997-06-27,4.125,4.188,4.0,4.0,21800,4.125,4.188,4.0,4.0,21800,0.0,1.0
1997-06-30,4.563,4.625,4.0,4.063,2900,4.563,4.625,4.0,4.063,2900,0.0,1.0
1997-07-01,4.5,4.5,4.5,4.5,14100,4.5,4.5,4.5,4.5,14100,0.0,1.0
1997-07-02,4.0,4.125,4.0,4.0,800,4.0,4.125,4.0,4.0,800,0.0,1.0
1997-07-03,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1997-07-07,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1997-07-08,4.125,4.125,4.0,4.0,13800,4.125,4.125,4.0,4.0,13800,0.0,1.0
1997-07-09,4.125,4.125,4.0,4.125,1500,4.125,4.125,4.0,4.125,1500,0.0,1.0
1997-07-10,4.125,4.125,4.0,4.125,13200,4.125,4.125,4.0,4.125,13200,0.0,1.0
1997-07-11,4.06,4.06,4.0,4.0,1800,4.06,4.06,4.0,4.0,1800,0.0,1.0
1997-07-14,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1997-07-15,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1997-07-16,4.0,4.62,4.0,4.0,55600,4.0,4.62,4.0,4.0,55600,0.0,1.0
1997-07-17,4.0,4.625,4.0,4.0,0,4.0,4.625,4.0,4.0,0,0.0,1.0
1997-07-18,4.25,4.25,4.25,4.25,508500,4.25,4.25,4.25,4.25,508500,0.0,1.0
1997-07-21,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
1997-07-22,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1997-07-23,5.0,5.06,4.38,4.38,4200,5.0,5.06,4.38,4.38,4200,0.0,1.0
1997-07-24,4.625,4.625,4.375,4.375,32000,4.625,4.625,4.375,4.375,32000,0.0,1.0
1997-07-25,4.375,4.375,4.375,4.375,600,4.375,4.375,4.375,4.375,600,0.0,1.0
1997-07-28,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-07-29,4.5,5.12,4.38,4.38,41800,4.5,5.12,4.38,4.38,41800,0.0,1.0
1997-07-30,4.5,5.125,4.375,4.375,0,4.5,5.125,4.375,4.375,0,0.0,1.0
1997-07-31,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1997-08-01,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1997-08-04,4.5,4.5,4.5,4.5,800,4.5,4.5,4.5,4.5,800,0.0,1.0
1997-08-05,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1997-08-06,4.375,4.5,4.375,4.375,110500,4.375,4.5,4.375,4.375,110500,0.0,1.0
1997-08-07,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-08,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-11,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-12,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-13,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-14,4.375,4.375,4.375,4.375,100,4.375,4.375,4.375,4.375,100,0.0,1.0
1997-08-15,4.375,4.375,4.375,4.375,1800,4.375,4.375,4.375,4.375,1800,0.0,1.0
1997-08-18,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-19,4.375,4.375,4.375,4.375,100,4.375,4.375,4.375,4.375,100,0.0,1.0
1997-08-20,4.375,4.375,4.375,4.375,500,4.375,4.375,4.375,4.375,500,0.0,1.0
1997-08-21,4.5,4.625,4.375,4.375,86800,4.5,4.625,4.375,4.375,86800,0.0,1.0
1997-08-22,4.375,4.375,4.375,4.375,3200,4.375,4.375,4.375,4.375,3200,0.0,1.0
1997-08-25,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-26,4.375,4.563,4.375,4.375,53600,4.375,4.563,4.375,4.375,53600,0.0,1.0
1997-08-27,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-28,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-08-29,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-09-02,4.375,4.375,4.375,4.375,1000,4.375,4.375,4.375,4.375,1000,0.0,1.0
1997-09-03,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-09-04,4.375,4.375,4.375,4.375,1000,4.375,4.375,4.375,4.375,1000,0.0,1.0
1997-09-05,5.0,5.125,5.0,5.0,1900,5.0,5.125,5.0,5.0,1900,0.0,1.0
1997-09-08,4.375,4.375,4.375,4.375,1400,4.375,4.375,4.375,4.375,1400,0.0,1.0
1997-09-09,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-09-10,4.625,4.625,4.375,4.625,64000,4.625,4.625,4.375,4.625,64000,0.0,1.0
1997-09-11,4.375,4.625,4.375,4.625,21500,4.375,4.625,4.375,4.625,21500,0.0,1.0
1997-09-12,5.0,5.0,4.375,5.0,1200,5.0,5.0,4.375,5.0,1200,0.0,1.0
1997-09-15,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-09-16,4.625,4.625,4.625,4.625,5200,4.625,4.625,4.625,4.625,5200,0.0,1.0
1997-09-17,4.62,4.62,4.62,4.62,0,4.62,4.62,4.62,4.62,0,0.0,1.0
1997-09-18,4.5,5.0,4.5,4.5,13500,4.5,5.0,4.5,4.5,13500,0.0,1.0
1997-09-19,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1997-09-22,4.375,4.5,4.375,4.375,2000,4.375,4.5,4.375,4.375,2000,0.0,1.0
1997-09-23,4.625,4.625,4.625,4.625,100,4.625,4.625,4.625,4.625,100,0.0,1.0
1997-09-24,4.375,4.375,4.375,4.375,800,4.375,4.375,4.375,4.375,800,0.0,1.0
1997-09-25,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-09-26,4.688,5.125,4.688,4.688,6000,4.688,5.125,4.688,4.688,6000,0.0,1.0
1997-09-29,4.375,4.375,4.375,4.375,2000,4.375,4.375,4.375,4.375,2000,0.0,1.0
1997-09-30,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-10-01,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-10-02,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-10-03,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-10-06,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-10-07,4.375,4.375,3.875,4.375,6500,4.375,4.375,3.875,4.375,6500,0.0,1.0
1997-10-08,4.375,4.375,4.0,4.375,1000,4.375,4.375,4.0,4.375,1000,0.0,1.0
1997-10-09,4.375,4.375,3.625,3.625,1200,4.375,4.375,3.625,3.625,1200,0.0,1.0
1997-10-10,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-10-13,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1997-10-14,3.75,3.75,3.75,3.75,3000,3.75,3.75,3.75,3.75,3000,0.0,1.0
1997-10-15,3.75,3.75,3.75,3.75,1900,3.75,3.75,3.75,3.75,1900,0.0,1.0
1997-10-16,3.75,3.75,3.75,3.75,6200,3.75,3.75,3.75,3.75,6200,0.0,1.0
1997-10-17,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1997-10-20,3.875,3.875,3.625,3.625,1400,3.875,3.875,3.625,3.625,1400,0.0,1.0
1997-10-21,4.375,4.375,3.625,4.375,2200,4.375,4.375,3.625,4.375,2200,0.0,1.0
1997-10-22,3.625,3.625,3.625,3.625,4500,3.625,3.625,3.625,3.625,4500,0.0,1.0
1997-10-23,4.25,4.375,3.5,4.25,17700,4.25,4.375,3.5,4.25,17700,0.0,1.0
1997-10-24,4.188,4.75,4.0,4.125,364800,4.188,4.75,4.0,4.125,364800,0.0,1.0
1997-10-27,4.19,4.19,4.19,4.19,0,4.19,4.19,4.19,4.19,0,0.0,1.0
1997-10-28,3.75,4.375,3.75,3.75,3400,3.75,4.375,3.75,3.75,3400,0.0,1.0
1997-10-29,3.75,3.875,3.375,3.75,22800,3.75,3.875,3.375,3.75,22800,0.0,1.0
1997-10-30,3.625,3.75,3.625,3.75,6600,3.625,3.75,3.625,3.75,6600,0.0,1.0
1997-10-31,3.75,3.75,3.625,3.75,91700,3.75,3.75,3.625,3.75,91700,0.0,1.0
1997-11-03,3.75,4.0,3.75,4.0,2800,3.75,4.0,3.75,4.0,2800,0.0,1.0
1997-11-04,3.75,4.0,3.625,3.75,21100,3.75,4.0,3.625,3.75,21100,0.0,1.0
1997-11-05,3.75,3.75,3.5,3.75,8500,3.75,3.75,3.5,3.75,8500,0.0,1.0
1997-11-06,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1997-11-07,4.0,4.0,4.0,4.0,12000,4.0,4.0,4.0,4.0,12000,0.0,1.0
1997-11-10,4.0,4.0,4.0,4.0,600,4.0,4.0,4.0,4.0,600,0.0,1.0
1997-11-11,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1997-11-12,3.75,3.75,3.75,3.75,3000,3.75,3.75,3.75,3.75,3000,0.0,1.0
1997-11-13,3.688,3.688,3.688,3.688,1200,3.688,3.688,3.688,3.688,1200,0.0,1.0
1997-11-14,3.625,3.625,3.625,3.625,7900,3.625,3.625,3.625,3.625,7900,0.0,1.0
1997-11-17,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
1997-11-18,3.5,3.5,3.5,3.5,600,3.5,3.5,3.5,3.5,600,0.0,1.0
1997-11-19,3.75,3.75,3.5,3.5,6600,3.75,3.75,3.5,3.5,6600,0.0,1.0
1997-11-20,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1997-11-21,3.0,3.25,3.0,3.25,8100,3.0,3.25,3.0,3.25,8100,0.0,1.0
1997-11-24,3.125,3.125,3.0,3.125,2500,3.125,3.125,3.0,3.125,2500,0.0,1.0
1997-11-25,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
1997-11-26,3.0,3.5,3.0,3.0,15100,3.0,3.5,3.0,3.0,15100,0.0,1.0
1997-11-28,3.125,3.125,3.125,3.125,1900,3.125,3.125,3.125,3.125,1900,0.0,1.0
1997-12-01,3.875,3.875,3.0,3.0,20000,3.875,3.875,3.0,3.0,20000,0.0,1.0
1997-12-02,3.0,3.125,3.0,3.125,16600,3.0,3.125,3.0,3.125,16600,0.0,1.0
1997-12-03,3.125,3.125,3.125,3.125,1100,3.125,3.125,3.125,3.125,1100,0.0,1.0
1997-12-04,3.125,3.25,3.125,3.25,4600,3.125,3.25,3.125,3.25,4600,0.0,1.0
1997-12-05,3.5,3.75,3.438,3.75,4200,3.5,3.75,3.438,3.75,4200,0.0,1.0
1997-12-08,3.0,3.125,3.0,3.125,3800,3.0,3.125,3.0,3.125,3800,0.0,1.0
1997-12-09,3.0,3.5,3.0,3.25,17600,3.0,3.5,3.0,3.25,17600,0.0,1.0
1997-12-10,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1997-12-11,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1997-12-12,3.0,3.25,3.0,3.25,6600,3.0,3.25,3.0,3.25,6600,0.0,1.0
1997-12-15,2.5,3.0,2.5,3.0,13400,2.5,3.0,2.5,3.0,13400,0.0,1.0
1997-12-16,2.375,2.875,2.375,2.75,15700,2.375,2.875,2.375,2.75,15700,0.0,1.0
1997-12-17,2.563,2.563,2.375,2.375,2800,2.563,2.563,2.375,2.375,2800,0.0,1.0
1997-12-18,2.125,2.875,2.125,2.5,7300,2.125,2.875,2.125,2.5,7300,0.0,1.0
1997-12-19,2.5,2.5,2.0,2.125,30800,2.5,2.5,2.0,2.125,30800,0.0,1.0
1997-12-22,2.031,2.25,2.0,2.0,10200,2.031,2.25,2.0,2.0,10200,0.0,1.0
1997-12-23,2.125,2.125,1.5,2.0,69700,2.125,2.125,1.5,2.0,69700,0.0,1.0
1997-12-24,1.75,1.938,1.75,1.938,11000,1.75,1.938,1.75,1.938,11000,0.0,1.0
1997-12-26,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
1997-12-29,1.75,2.5,1.625,1.75,16400,1.75,2.5,1.625,1.75,16400,0.0,1.0
1997-12-30,1.875,2.25,1.766,2.125,21700,1.875,2.25,1.766,2.125,21700,0.0,1.0
1997-12-31,1.813,2.125,1.813,2.125,18500,1.813,2.125,1.813,2.125,18500,0.0,1.0
1998-01-02,2.125,2.125,2.125,2.125,4200,2.125,2.125,2.125,2.125,4200,0.0,1.0
1998-01-05,2.75,2.75,2.563,2.563,3000,2.75,2.75,2.563,2.563,3000,0.0,1.0
1998-01-06,4.063,4.5,3.75,3.75,109200,4.063,4.5,3.75,3.75,109200,0.0,1.0
1998-01-07,5.125,5.5,4.0,4.125,250700,5.125,5.5,4.0,4.125,250700,0.0,1.0
1998-01-08,5.5,5.938,5.188,5.5,225900,5.5,5.938,5.188,5.5,225900,0.0,1.0
1998-01-09,4.75,5.563,4.25,5.5,130800,4.75,5.563,4.25,5.5,130800,0.0,1.0
1998-01-12,3.875,4.125,2.75,4.0,177600,3.875,4.125,2.75,4.0,177600,0.0,1.0
1998-01-13,4.125,4.375,3.875,4.063,5500,4.125,4.375,3.875,4.063,5500,0.0,1.0
1998-01-14,4.0,4.375,4.0,4.375,2700,4.0,4.375,4.0,4.375,2700,0.0,1.0
1998-01-15,4.0,4.5,3.875,3.875,5000,4.0,4.5,3.875,3.875,5000,0.0,1.0
1998-01-16,4.0,4.25,4.0,4.25,12200,4.0,4.25,4.0,4.25,12200,0.0,1.0
1998-01-20,4.125,4.25,3.875,4.25,14800,4.125,4.25,3.875,4.25,14800,0.0,1.0
1998-01-21,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
1998-01-22,4.125,4.125,4.125,4.125,1100,4.125,4.125,4.125,4.125,1100,0.0,1.0
1998-01-23,4.438,4.438,3.875,4.25,67300,4.438,4.438,3.875,4.25,67300,0.0,1.0
1998-01-26,4.938,4.938,4.75,4.75,4300,4.938,4.938,4.75,4.75,4300,0.0,1.0
1998-01-27,4.5,4.5,4.0,4.0,1500,4.5,4.5,4.0,4.0,1500,0.0,1.0
1998-01-28,4.25,4.938,4.25,4.5,11700,4.25,4.938,4.25,4.5,11700,0.0,1.0
1998-01-29,3.5,4.375,3.5,4.25,8900,3.5,4.375,3.5,4.25,8900,0.0,1.0
1998-01-30,3.25,3.5,3.25,3.5,1200,3.25,3.5,3.25,3.5,1200,0.0,1.0
1998-02-02,5.063,5.156,3.625,3.625,185500,5.063,5.156,3.625,3.625,185500,0.0,1.0
1998-02-03,5.25,6.125,5.125,5.5,398300,5.25,6.125,5.125,5.5,398300,0.0,1.0
1998-02-04,5.469,5.5,5.125,5.375,34700,5.469,5.5,5.125,5.375,34700,0.0,1.0
1998-02-05,5.5,5.5,5.125,5.5,92900,5.5,5.5,5.125,5.5,92900,0.0,1.0
1998-02-06,5.5,5.5,5.375,5.375,11300,5.5,5.5,5.375,5.375,11300,0.0,1.0
1998-02-09,5.5,5.5,5.25,5.25,25100,5.5,5.5,5.25,5.25,25100,0.0,1.0
1998-02-10,5.5,5.5,5.375,5.375,75500,5.5,5.5,5.375,5.375,75500,0.0,1.0
1998-02-11,5.375,5.75,5.375,5.375,27300,5.375,5.75,5.375,5.375,27300,0.0,1.0
1998-02-12,5.375,5.625,5.375,5.438,45000,5.375,5.625,5.375,5.438,45000,0.0,1.0
1998-02-13,5.438,5.438,5.25,5.25,5200,5.438,5.438,5.25,5.25,5200,0.0,1.0
1998-02-17,5.25,5.625,5.25,5.25,3000,5.25,5.625,5.25,5.25,3000,0.0,1.0
1998-02-18,5.25,5.438,5.25,5.25,5300,5.25,5.438,5.25,5.25,5300,0.0,1.0
1998-02-19,5.375,5.5,4.875,5.25,79400,5.375,5.5,4.875,5.25,79400,0.0,1.0
1998-02-20,5.5,5.625,5.188,5.625,22900,5.5,5.625,5.188,5.625,22900,0.0,1.0
1998-02-23,5.5,5.75,5.0,5.063,76500,5.5,5.75,5.0,5.063,76500,0.0,1.0
1998-02-24,5.5,5.5,5.25,5.5,25700,5.5,5.5,5.25,5.5,25700,0.0,1.0
1998-02-25,5.5,5.75,5.5,5.5,23700,5.5,5.75,5.5,5.5,23700,0.0,1.0
1998-02-26,5.063,5.5,5.063,5.5,21800,5.063,5.5,5.063,5.5,21800,0.0,1.0
1998-02-27,5.0,5.5,5.0,5.25,24900,5.0,5.5,5.0,5.25,24900,0.0,1.0
1998-03-02,5.063,5.5,5.0,5.0,3100,5.063,5.5,5.0,5.0,3100,0.0,1.0
1998-03-03,5.0,5.375,5.0,5.375,2500,5.0,5.375,5.0,5.375,2500,0.0,1.0
1998-03-04,5.0,5.25,4.75,5.125,19600,5.0,5.25,4.75,5.125,19600,0.0,1.0
1998-03-05,5.0,5.0,4.625,4.625,3100,5.0,5.0,4.625,4.625,3100,0.0,1.0
1998-03-06,4.75,5.0,4.75,5.0,2700,4.75,5.0,4.75,5.0,2700,0.0,1.0
1998-03-09,4.5,5.0,4.5,4.5,1500,4.5,5.0,4.5,4.5,1500,0.0,1.0
1998-03-10,4.875,5.0,4.75,5.0,3700,4.875,5.0,4.75,5.0,3700,0.0,1.0
1998-03-11,5.0,5.25,5.0,5.125,45900,5.0,5.25,5.0,5.125,45900,0.0,1.0
1998-03-12,5.125,5.125,5.0,5.0,2800,5.125,5.125,5.0,5.0,2800,0.0,1.0
1998-03-13,5.25,5.75,5.0,5.0,25000,5.25,5.75,5.0,5.0,25000,0.0,1.0
1998-03-16,5.375,5.75,5.375,5.75,51900,5.375,5.75,5.375,5.75,51900,0.0,1.0
1998-03-17,5.438,5.75,5.438,5.625,35300,5.438,5.75,5.438,5.625,35300,0.0,1.0
1998-03-18,5.438,5.5,5.375,5.375,6600,5.438,5.5,5.375,5.375,6600,0.0,1.0
1998-03-19,5.563,5.75,5.375,5.75,58200,5.563,5.75,5.375,5.75,58200,0.0,1.0
1998-03-20,5.531,5.563,5.5,5.563,5500,5.531,5.563,5.5,5.563,5500,0.0,1.0
1998-03-23,5.25,5.5,5.25,5.5,13500,5.25,5.5,5.25,5.5,13500,0.0,1.0
1998-03-24,5.0,5.5,5.0,5.188,12700,5.0,5.5,5.0,5.188,12700,0.0,1.0
1998-03-25,5.0,5.375,5.0,5.125,58800,5.0,5.375,5.0,5.125,58800,0.0,1.0
1998-03-26,5.063,5.188,5.0,5.125,56900,5.063,5.188,5.0,5.125,56900,0.0,1.0
1998-03-27,5.125,5.313,5.125,5.188,6100,5.125,5.313,5.125,5.188,6100,0.0,1.0
1998-03-30,4.625,5.25,4.625,5.25,44000,4.625,5.25,4.625,5.25,44000,0.0,1.0
1998-03-31,5.125,5.125,5.0,5.0,6800,5.125,5.125,5.0,5.0,6800,0.0,1.0
1998-04-01,4.813,5.0,4.813,4.813,3500,4.813,5.0,4.813,4.813,3500,0.0,1.0
1998-04-02,5.125,5.25,5.0,5.0,19900,5.125,5.25,5.0,5.0,19900,0.0,1.0
1998-04-03,4.75,4.75,4.625,4.625,5000,4.75,4.75,4.625,4.625,5000,0.0,1.0
1998-04-06,4.5,5.25,3.625,5.25,229400,4.5,5.25,3.625,5.25,229400,0.0,1.0
1998-04-07,4.125,4.5,4.0,4.25,18600,4.125,4.5,4.0,4.25,18600,0.0,1.0
1998-04-08,4.125,4.5,4.125,4.5,25800,4.125,4.5,4.125,4.5,25800,0.0,1.0
1998-04-09,4.125,4.875,4.0,4.625,54400,4.125,4.875,4.0,4.625,54400,0.0,1.0
1998-04-13,4.5,4.5,4.188,4.188,10400,4.5,4.5,4.188,4.188,10400,0.0,1.0
1998-04-14,4.5,4.625,4.375,4.375,20800,4.5,4.625,4.375,4.375,20800,0.0,1.0
1998-04-15,4.625,4.625,4.5,4.5,7500,4.625,4.625,4.5,4.5,7500,0.0,1.0
1998-04-16,4.563,4.563,4.563,4.563,500,4.563,4.563,4.563,4.563,500,0.0,1.0
1998-04-17,4.75,5.0,4.5,4.5,57300,4.75,5.0,4.5,4.5,57300,0.0,1.0
1998-04-20,5.25,5.563,5.0,5.0,101100,5.25,5.563,5.0,5.0,101100,0.0,1.0
1998-04-21,5.0,5.625,5.0,5.0,7800,5.0,5.625,5.0,5.0,7800,0.0,1.0
1998-04-22,4.75,5.375,4.75,4.75,4900,4.75,5.375,4.75,4.75,4900,0.0,1.0
1998-04-23,5.25,5.25,5.25,5.25,7000,5.25,5.25,5.25,5.25,7000,0.0,1.0
1998-04-24,4.75,4.75,4.75,4.75,2000,4.75,4.75,4.75,4.75,2000,0.0,1.0
1998-04-27,5.0,5.5,4.75,4.875,21000,5.0,5.5,4.75,4.875,21000,0.0,1.0
1998-04-28,4.563,5.125,4.563,5.125,23100,4.563,5.125,4.563,5.125,23100,0.0,1.0
1998-04-29,4.0,4.75,4.0,4.75,12200,4.0,4.75,4.0,4.75,12200,0.0,1.0
1998-04-30,4.5,4.5,4.0,4.0,47600,4.5,4.5,4.0,4.0,47600,0.0,1.0
1998-05-01,4.188,4.5,4.188,4.5,5600,4.188,4.5,4.188,4.5,5600,0.0,1.0
1998-05-04,4.125,5.0,4.125,4.438,42300,4.125,5.0,4.125,4.438,42300,0.0,1.0
1998-05-05,4.0,4.5,4.0,4.5,20300,4.0,4.5,4.0,4.5,20300,0.0,1.0
1998-05-06,4.25,4.5,4.125,4.25,45600,4.25,4.5,4.125,4.25,45600,0.0,1.0
1998-05-07,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1998-05-08,4.5,4.5,4.375,4.5,26600,4.5,4.5,4.375,4.5,26600,0.0,1.0
1998-05-11,5.0,5.0,4.125,5.0,21100,5.0,5.0,4.125,5.0,21100,0.0,1.0
1998-05-12,5.0,5.0,4.5,4.875,3700,5.0,5.0,4.5,4.875,3700,0.0,1.0
1998-05-13,4.625,5.0,4.5,5.0,204300,4.625,5.0,4.5,5.0,204300,0.0,1.0
1998-05-14,4.5,4.75,4.5,4.75,43300,4.5,4.75,4.5,4.75,43300,0.0,1.0
1998-05-15,5.0,5.188,4.625,4.875,51100,5.0,5.188,4.625,4.875,51100,0.0,1.0
1998-05-18,5.0,5.0,5.0,5.0,5000,5.0,5.0,5.0,5.0,5000,0.0,1.0
1998-05-19,5.063,5.5,4.875,5.5,19400,5.063,5.5,4.875,5.5,19400,0.0,1.0
1998-05-20,5.125,5.125,4.875,4.875,5700,5.125,5.125,4.875,4.875,5700,0.0,1.0
1998-05-21,5.0,5.0,5.0,5.0,1600,5.0,5.0,5.0,5.0,1600,0.0,1.0
1998-05-22,4.5,5.0,4.5,5.0,5200,4.5,5.0,4.5,5.0,5200,0.0,1.0
1998-05-26,4.625,5.0,4.625,5.0,2100,4.625,5.0,4.625,5.0,2100,0.0,1.0
1998-05-27,4.5,5.0,4.5,5.0,24700,4.5,5.0,4.5,5.0,24700,0.0,1.0
1998-05-28,4.25,4.25,4.25,4.25,100,4.25,4.25,4.25,4.25,100,0.0,1.0
1998-05-29,5.0,5.125,4.5,5.031,14800,5.0,5.125,4.5,5.031,14800,0.0,1.0
1998-06-01,5.0,5.0,4.5,4.75,12000,5.0,5.0,4.5,4.75,12000,0.0,1.0
1998-06-02,4.875,5.25,4.5,4.5,46700,4.875,5.25,4.5,4.5,46700,0.0,1.0
1998-06-03,5.0,5.5,4.75,4.875,28400,5.0,5.5,4.75,4.875,28400,0.0,1.0
1998-06-04,5.0,5.375,4.75,4.75,20400,5.0,5.375,4.75,4.75,20400,0.0,1.0
1998-06-05,5.125,5.125,5.0,5.125,21200,5.125,5.125,5.0,5.125,21200,0.0,1.0
1998-06-08,5.0,5.125,5.0,5.0,22200,5.0,5.125,5.0,5.0,22200,0.0,1.0
1998-06-09,5.0,5.125,5.0,5.0,8800,5.0,5.125,5.0,5.0,8800,0.0,1.0
1998-06-10,5.0,5.06,4.88,5.06,43400,5.0,5.06,4.88,5.06,43400,0.0,1.0
1998-06-11,5.0,5.0,4.938,4.938,11600,5.0,5.0,4.938,4.938,11600,0.0,1.0
1998-06-12,5.125,5.125,4.875,4.875,6900,5.125,5.125,4.875,4.875,6900,0.0,1.0
1998-06-15,4.688,4.688,4.688,4.688,1000,4.688,4.688,4.688,4.688,1000,0.0,1.0
1998-06-16,5.0,5.125,4.75,4.75,14800,5.0,5.125,4.75,4.75,14800,0.0,1.0
1998-06-17,4.875,5.125,4.75,5.125,49900,4.875,5.125,4.75,5.125,49900,0.0,1.0
1998-06-18,4.625,4.625,4.625,4.625,1300,4.625,4.625,4.625,4.625,1300,0.0,1.0
1998-06-19,4.688,4.813,4.688,4.813,800,4.688,4.813,4.688,4.813,800,0.0,1.0
1998-06-22,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1998-06-23,4.563,5.0,4.563,5.0,8300,4.563,5.0,4.563,5.0,8300,0.0,1.0
1998-06-24,5.0,5.0,4.5,5.0,10100,5.0,5.0,4.5,5.0,10100,0.0,1.0
1998-06-25,4.75,4.75,4.75,4.75,500,4.75,4.75,4.75,4.75,500,0.0,1.0
1998-06-26,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1998-06-29,5.0,5.0,5.0,5.0,17500,5.0,5.0,5.0,5.0,17500,0.0,1.0
1998-06-30,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
1998-07-01,4.75,4.875,3.625,4.5,16400,4.75,4.875,3.625,4.5,16400,0.0,1.0
1998-07-02,4.75,4.75,4.75,4.75,1100,4.75,4.75,4.75,4.75,1100,0.0,1.0
1998-07-06,4.75,4.75,4.5,4.75,4000,4.75,4.75,4.5,4.75,4000,0.0,1.0
1998-07-07,4.75,4.75,4.5,4.5,2300,4.75,4.75,4.5,4.5,2300,0.0,1.0
1998-07-08,4.5,4.75,4.5,4.75,1600,4.5,4.75,4.5,4.75,1600,0.0,1.0
1998-07-09,4.75,4.875,4.5,4.875,12500,4.75,4.875,4.5,4.875,12500,0.0,1.0
1998-07-10,4.5,4.5,4.5,4.5,2900,4.5,4.5,4.5,4.5,2900,0.0,1.0
1998-07-13,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1998-07-14,4.25,4.25,4.25,4.25,4300,4.25,4.25,4.25,4.25,4300,0.0,1.0
1998-07-15,4.25,4.25,4.063,4.25,1600,4.25,4.25,4.063,4.25,1600,0.0,1.0
1998-07-16,4.0,4.0,4.0,4.0,1000,4.0,4.0,4.0,4.0,1000,0.0,1.0
1998-07-17,4.75,4.75,4.063,4.063,11400,4.75,4.75,4.063,4.063,11400,0.0,1.0
1998-07-20,4.75,4.75,4.313,4.625,2700,4.75,4.75,4.313,4.625,2700,0.0,1.0
1998-07-21,4.5,4.5,4.5,4.5,2300,4.5,4.5,4.5,4.5,2300,0.0,1.0
1998-07-22,4.75,4.75,4.5,4.5,7200,4.75,4.75,4.5,4.5,7200,0.0,1.0
1998-07-23,4.75,4.75,4.125,4.125,3600,4.75,4.75,4.125,4.125,3600,0.0,1.0
1998-07-24,4.75,4.75,4.75,4.75,200,4.75,4.75,4.75,4.75,200,0.0,1.0
1998-07-27,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1998-07-28,5.0,5.0,4.75,4.75,9900,5.0,5.0,4.75,4.75,9900,0.0,1.0
1998-07-29,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1998-07-30,4.5,4.5,4.25,4.25,3800,4.5,4.5,4.25,4.25,3800,0.0,1.0
1998-07-31,4.25,4.25,4.25,4.25,3600,4.25,4.25,4.25,4.25,3600,0.0,1.0
1998-08-03,4.5,4.5,4.5,4.5,4700,4.5,4.5,4.5,4.5,4700,0.0,1.0
1998-08-04,4.0,4.5,4.0,4.375,48400,4.0,4.5,4.0,4.375,48400,0.0,1.0
1998-08-05,4.0,4.125,4.0,4.125,8000,4.0,4.125,4.0,4.125,8000,0.0,1.0
1998-08-06,3.875,3.875,3.875,3.875,2600,3.875,3.875,3.875,3.875,2600,0.0,1.0
1998-08-07,3.625,4.0,3.625,4.0,2500,3.625,4.0,3.625,4.0,2500,0.0,1.0
1998-08-10,3.25,3.75,3.25,3.625,4900,3.25,3.75,3.25,3.625,4900,0.0,1.0
1998-08-11,3.75,3.75,2.938,3.25,26100,3.75,3.75,2.938,3.25,26100,0.0,1.0
1998-08-12,3.75,3.75,2.938,3.25,0,3.75,3.75,2.938,3.25,0,0.0,1.0
1998-08-13,3.375,3.375,3.25,3.25,400,3.375,3.375,3.25,3.25,400,0.0,1.0
1998-08-14,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1998-08-17,4.375,4.375,4.313,4.313,3000,4.375,4.375,4.313,4.313,3000,0.0,1.0
1998-08-18,3.625,3.625,3.625,3.625,2000,3.625,3.625,3.625,3.625,2000,0.0,1.0
1998-08-19,3.5,3.5,3.5,3.5,100,3.5,3.5,3.5,3.5,100,0.0,1.0
1998-08-20,3.5,3.5,3.5,3.5,500,3.5,3.5,3.5,3.5,500,0.0,1.0
1998-08-21,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-08-24,3.5,3.5,3.5,3.5,100,3.5,3.5,3.5,3.5,100,0.0,1.0
1998-08-25,3.563,3.75,3.0,3.25,24200,3.563,3.75,3.0,3.25,24200,0.0,1.0
1998-08-26,3.563,3.563,3.5,3.5,20500,3.563,3.563,3.5,3.5,20500,0.0,1.0
1998-08-27,3.25,3.5,3.125,3.5,45700,3.25,3.5,3.125,3.5,45700,0.0,1.0
1998-08-28,2.875,3.125,2.875,3.0,9200,2.875,3.125,2.875,3.0,9200,0.0,1.0
1998-08-31,3.0,3.0,3.0,3.0,2300,3.0,3.0,3.0,3.0,2300,0.0,1.0
1998-09-01,3.0,3.0,3.0,3.0,6500,3.0,3.0,3.0,3.0,6500,0.0,1.0
1998-09-02,2.875,3.0,2.875,3.0,3000,2.875,3.0,2.875,3.0,3000,0.0,1.0
1998-09-03,2.438,2.625,2.375,2.625,22700,2.438,2.625,2.375,2.625,22700,0.0,1.0
1998-09-04,2.375,2.375,2.375,2.375,1100,2.375,2.375,2.375,2.375,1100,0.0,1.0
1998-09-08,3.375,3.375,3.375,3.375,2100,3.375,3.375,3.375,3.375,2100,0.0,1.0
1998-09-09,2.5,2.625,2.5,2.625,5000,2.5,2.625,2.5,2.625,5000,0.0,1.0
1998-09-10,2.813,3.0,2.563,2.563,3100,2.813,3.0,2.563,2.563,3100,0.0,1.0
1998-09-11,3.063,3.188,3.063,3.188,6100,3.063,3.188,3.063,3.188,6100,0.0,1.0
1998-09-14,3.0,3.063,3.0,3.063,1400,3.0,3.063,3.0,3.063,1400,0.0,1.0
1998-09-15,2.875,3.0,2.813,3.0,10500,2.875,3.0,2.813,3.0,10500,0.0,1.0
1998-09-16,2.625,3.063,2.5,3.063,4100,2.625,3.063,2.5,3.063,4100,0.0,1.0
1998-09-17,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-09-18,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-09-21,2.875,2.875,2.875,2.875,200,2.875,2.875,2.875,2.875,200,0.0,1.0
1998-09-22,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-09-23,2.875,3.0,2.875,3.0,1700,2.875,3.0,2.875,3.0,1700,0.0,1.0
1998-09-24,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-09-25,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-09-28,2.625,3.188,2.563,3.188,21100,2.625,3.188,2.563,3.188,21100,0.0,1.0
1998-09-29,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-09-30,2.875,2.875,2.625,2.625,6600,2.875,2.875,2.625,2.625,6600,0.0,1.0
1998-10-01,3.0,3.0,2.375,2.375,15300,3.0,3.0,2.375,2.375,15300,0.0,1.0
1998-10-02,3.031,3.031,3.031,3.031,1800,3.031,3.031,3.031,3.031,1800,0.0,1.0
1998-10-05,2.5,2.688,2.5,2.688,20000,2.5,2.688,2.5,2.688,20000,0.0,1.0
1998-10-06,2.75,3.125,2.5,3.125,9600,2.75,3.125,2.5,3.125,9600,0.0,1.0
1998-10-07,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1998-10-08,2.25,2.375,2.0,2.375,12500,2.25,2.375,2.0,2.375,12500,0.0,1.0
1998-10-09,2.625,2.875,2.375,2.75,9700,2.625,2.875,2.375,2.75,9700,0.0,1.0
1998-10-12,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-10-13,2.125,2.125,2.125,2.125,10000,2.125,2.125,2.125,2.125,10000,0.0,1.0
1998-10-14,2.25,2.25,2.125,2.125,5100,2.25,2.25,2.125,2.125,5100,0.0,1.0
1998-10-15,2.25,2.25,2.25,2.25,9000,2.25,2.25,2.25,2.25,9000,0.0,1.0
1998-10-16,2.25,2.25,2.25,2.25,10000,2.25,2.25,2.25,2.25,10000,0.0,1.0
1998-10-19,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-10-20,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-10-21,2.125,2.125,2.125,2.125,500,2.125,2.125,2.125,2.125,500,0.0,1.0
1998-10-22,2.125,2.125,2.125,2.125,500,2.125,2.125,2.125,2.125,500,0.0,1.0
1998-10-23,2.375,2.375,2.125,2.125,3300,2.375,2.375,2.125,2.125,3300,0.0,1.0
1998-10-26,2.25,2.25,2.25,2.25,11300,2.25,2.25,2.25,2.25,11300,0.0,1.0
1998-10-27,2.25,2.25,2.25,2.25,18200,2.25,2.25,2.25,2.25,18200,0.0,1.0
1998-10-28,2.625,2.625,2.625,2.625,1000,2.625,2.625,2.625,2.625,1000,0.0,1.0
1998-10-29,2.125,2.25,2.125,2.25,3100,2.125,2.25,2.125,2.25,3100,0.0,1.0
1998-10-30,2.125,2.625,2.125,2.625,3600,2.125,2.625,2.125,2.625,3600,0.0,1.0
1998-11-02,2.625,2.75,2.125,2.75,309600,2.625,2.75,2.125,2.75,309600,0.0,1.0
1998-11-03,3.0,3.25,2.625,2.75,37700,3.0,3.25,2.625,2.75,37700,0.0,1.0
1998-11-04,3.313,3.625,3.0,3.0,141100,3.313,3.625,3.0,3.0,141100,0.0,1.0
1998-11-05,3.25,3.375,3.25,3.375,143200,3.25,3.375,3.25,3.375,143200,0.0,1.0
1998-11-06,3.375,3.625,3.25,3.625,23000,3.375,3.625,3.25,3.625,23000,0.0,1.0
1998-11-09,3.625,3.625,3.625,3.625,200,3.625,3.625,3.625,3.625,200,0.0,1.0
1998-11-10,3.5,3.625,3.375,3.375,48800,3.5,3.625,3.375,3.375,48800,0.0,1.0
1998-11-11,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-11-12,3.5,3.5,3.125,3.125,4100,3.5,3.5,3.125,3.125,4100,0.0,1.0
1998-11-13,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-11-16,3.25,3.375,3.25,3.25,209100,3.25,3.375,3.25,3.25,209100,0.0,1.0
1998-11-17,3.125,3.375,3.125,3.25,19100,3.125,3.375,3.125,3.25,19100,0.0,1.0
1998-11-18,3.375,3.375,3.25,3.25,22100,3.375,3.375,3.25,3.25,22100,0.0,1.0
1998-11-19,3.125,3.125,3.125,3.125,2100,3.125,3.125,3.125,3.125,2100,0.0,1.0
1998-11-20,3.125,3.125,3.125,3.125,300,3.125,3.125,3.125,3.125,300,0.0,1.0
1998-11-23,3.375,3.375,3.0,3.0,800,3.375,3.375,3.0,3.0,800,0.0,1.0
1998-11-24,3.25,3.25,2.813,3.0,18100,3.25,3.25,2.813,3.0,18100,0.0,1.0
1998-11-25,3.44,3.5,3.0,3.0,6700,3.44,3.5,3.0,3.0,6700,0.0,1.0
1998-11-27,3.125,3.125,3.125,3.125,800,3.125,3.125,3.125,3.125,800,0.0,1.0
1998-11-30,3.5,3.5,3.125,3.25,6200,3.5,3.5,3.125,3.25,6200,0.0,1.0
1998-12-01,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
1998-12-02,3.75,3.75,3.75,3.75,2000,3.75,3.75,3.75,3.75,2000,0.0,1.0
1998-12-03,3.313,3.313,3.313,3.313,1800,3.313,3.313,3.313,3.313,1800,0.0,1.0
1998-12-04,3.313,3.313,3.313,3.313,300,3.313,3.313,3.313,3.313,300,0.0,1.0
1998-12-07,3.125,3.125,3.125,3.125,200,3.125,3.125,3.125,3.125,200,0.0,1.0
1998-12-08,3.25,3.313,3.125,3.125,6900,3.25,3.313,3.125,3.125,6900,0.0,1.0
1998-12-09,3.5,3.5,3.25,3.25,6800,3.5,3.5,3.25,3.25,6800,0.0,1.0
1998-12-10,3.125,3.25,3.125,3.125,900,3.125,3.25,3.125,3.125,900,0.0,1.0
1998-12-11,3.375,3.375,3.125,3.125,5200,3.375,3.375,3.125,3.125,5200,0.0,1.0
1998-12-14,3.438,3.438,3.25,3.375,15500,3.438,3.438,3.25,3.375,15500,0.0,1.0
1998-12-15,3.25,3.25,3.25,3.25,1300,3.25,3.25,3.25,3.25,1300,0.0,1.0
1998-12-16,3.25,3.25,3.25,3.25,1000,3.25,3.25,3.25,3.25,1000,0.0,1.0
1998-12-17,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1998-12-18,3.25,3.25,3.125,3.125,10300,3.25,3.25,3.125,3.125,10300,0.0,1.0
1998-12-21,3.375,3.625,3.25,3.25,24600,3.375,3.625,3.25,3.25,24600,0.0,1.0
1998-12-22,4.125,4.125,3.375,3.375,44200,4.125,4.125,3.375,3.375,44200,0.0,1.0
1998-12-23,4.125,4.125,3.875,3.875,11600,4.125,4.125,3.875,3.875,11600,0.0,1.0
1998-12-24,4.0,4.125,4.0,4.125,7100,4.0,4.125,4.0,4.125,7100,0.0,1.0
1998-12-28,4.375,4.375,4.0,4.0,900,4.375,4.375,4.0,4.0,900,0.0,1.0
1998-12-29,4.375,4.375,4.0,4.375,1300,4.375,4.375,4.0,4.375,1300,0.0,1.0
1998-12-30,4.063,4.063,4.0,4.0,1400,4.063,4.063,4.0,4.0,1400,0.0,1.0
1998-12-31,4.375,4.375,4.375,4.375,2000,4.375,4.375,4.375,4.375,2000,0.0,1.0
1999-01-04,4.0,4.0,4.0,4.0,1000,4.0,4.0,4.0,4.0,1000,0.0,1.0
1999-01-05,4.25,4.313,4.25,4.313,2500,4.25,4.313,4.25,4.313,2500,0.0,1.0
1999-01-06,4.25,4.25,4.063,4.25,7500,4.25,4.25,4.063,4.25,7500,0.0,1.0
1999-01-07,4.0,4.063,4.0,4.063,12200,4.0,4.063,4.0,4.063,12200,0.0,1.0
1999-01-08,4.0,4.0,3.875,3.875,9400,4.0,4.0,3.875,3.875,9400,0.0,1.0
1999-01-11,4.25,4.25,4.125,4.125,1500,4.25,4.25,4.125,4.125,1500,0.0,1.0
1999-01-12,3.875,3.875,3.875,3.875,200,3.875,3.875,3.875,3.875,200,0.0,1.0
1999-01-13,4.063,4.25,4.063,4.25,1600,4.063,4.25,4.063,4.25,1600,0.0,1.0
1999-01-14,3.875,4.188,3.75,4.188,11900,3.875,4.188,3.75,4.188,11900,0.0,1.0
1999-01-15,4.0,4.0,3.875,3.875,8900,4.0,4.0,3.875,3.875,8900,0.0,1.0
1999-01-19,4.0,4.0,3.75,3.75,6600,4.0,4.0,3.75,3.75,6600,0.0,1.0
1999-01-20,4.25,4.25,3.875,3.875,700,4.25,4.25,3.875,3.875,700,0.0,1.0
1999-01-21,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-01-22,3.75,3.875,3.75,3.875,7300,3.75,3.875,3.75,3.875,7300,0.0,1.0
1999-01-25,4.375,4.875,4.25,4.25,32100,4.375,4.875,4.25,4.25,32100,0.0,1.0
1999-01-26,4.125,4.5,4.125,4.5,8000,4.125,4.5,4.125,4.5,8000,0.0,1.0
1999-01-27,4.25,4.25,4.125,4.125,5100,4.25,4.25,4.125,4.125,5100,0.0,1.0
1999-01-28,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-01-29,4.5,4.5,4.375,4.5,30000,4.5,4.5,4.375,4.5,30000,0.0,1.0
1999-02-01,4.375,4.5,4.125,4.5,41800,4.375,4.5,4.125,4.5,41800,0.0,1.0
1999-02-02,4.5,4.5,4.125,4.125,25100,4.5,4.5,4.125,4.125,25100,0.0,1.0
1999-02-03,4.5,4.5,4.375,4.375,12000,4.5,4.5,4.375,4.375,12000,0.0,1.0
1999-02-04,4.5,4.625,4.5,4.5,36400,4.5,4.625,4.5,4.5,36400,0.0,1.0
1999-02-05,4.625,4.75,4.375,4.375,31100,4.625,4.75,4.375,4.375,31100,0.0,1.0
1999-02-08,4.62,4.62,4.62,4.62,0,4.62,4.62,4.62,4.62,0,0.0,1.0
1999-02-09,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1999-02-10,4.5,4.5,4.375,4.375,164100,4.5,4.5,4.375,4.375,164100,0.0,1.0
1999-02-11,4.5,4.5,4.125,4.25,71000,4.5,4.5,4.125,4.25,71000,0.0,1.0
1999-02-12,4.25,4.25,4.25,4.25,2000,4.25,4.25,4.25,4.25,2000,0.0,1.0
1999-02-16,4.25,4.25,4.25,4.25,200,4.25,4.25,4.25,4.25,200,0.0,1.0
1999-02-17,4.375,4.5,4.375,4.375,142000,4.375,4.5,4.375,4.375,142000,0.0,1.0
1999-02-18,4.25,4.375,4.25,4.375,2900,4.25,4.375,4.25,4.375,2900,0.0,1.0
1999-02-19,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-02-22,4.375,4.375,4.25,4.25,22000,4.375,4.375,4.25,4.25,22000,0.0,1.0
1999-02-23,4.25,4.25,4.25,4.25,7000,4.25,4.25,4.25,4.25,7000,0.0,1.0
1999-02-24,4.375,4.375,4.125,4.125,21700,4.375,4.375,4.125,4.125,21700,0.0,1.0
1999-02-25,4.25,4.25,4.25,4.25,10000,4.25,4.25,4.25,4.25,10000,0.0,1.0
1999-02-26,4.25,4.25,4.0,4.0,16600,4.25,4.25,4.0,4.0,16600,0.0,1.0
1999-03-01,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-03-02,4.0,4.0,4.0,4.0,1800,4.0,4.0,4.0,4.0,1800,0.0,1.0
1999-03-03,4.0,4.625,4.0,4.625,8400,4.0,4.625,4.0,4.625,8400,0.0,1.0
1999-03-04,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-03-05,4.25,4.25,4.0,4.0,40700,4.25,4.25,4.0,4.0,40700,0.0,1.0
1999-03-08,4.5,4.5,4.125,4.125,91400,4.5,4.5,4.125,4.125,91400,0.0,1.0
1999-03-09,4.5,4.5,4.375,4.5,26800,4.5,4.5,4.375,4.5,26800,0.0,1.0
1999-03-10,4.375,4.375,4.375,4.375,8000,4.375,4.375,4.375,4.375,8000,0.0,1.0
1999-03-11,4.25,4.25,4.25,4.25,7000,4.25,4.25,4.25,4.25,7000,0.0,1.0
1999-03-12,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-03-15,4.063,4.063,4.063,4.063,4000,4.063,4.063,4.063,4.063,4000,0.0,1.0
1999-03-16,4.0,4.0,4.0,4.0,6300,4.0,4.0,4.0,4.0,6300,0.0,1.0
1999-03-17,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-03-18,3.875,3.875,3.625,3.875,3600,3.875,3.875,3.625,3.875,3600,0.0,1.0
1999-03-19,3.75,3.75,3.5,3.563,6100,3.75,3.75,3.5,3.563,6100,0.0,1.0
1999-03-22,3.063,3.5,2.75,3.5,79700,3.063,3.5,2.75,3.5,79700,0.0,1.0
1999-03-23,2.625,2.625,2.0,2.375,52600,2.625,2.625,2.0,2.375,52600,0.0,1.0
1999-03-24,2.875,3.0,2.75,2.75,25500,2.875,3.0,2.75,2.75,25500,0.0,1.0
1999-03-25,2.625,2.875,2.625,2.75,19800,2.625,2.875,2.625,2.75,19800,0.0,1.0
1999-03-26,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-03-29,2.625,3.375,2.625,3.25,6200,2.625,3.375,2.625,3.25,6200,0.0,1.0
1999-03-30,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-03-31,2.625,2.625,2.625,2.625,4000,2.625,2.625,2.625,2.625,4000,0.0,1.0
1999-04-01,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-04-05,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-04-06,2.5,2.5,2.5,2.5,300,2.5,2.5,2.5,2.5,300,0.0,1.0
1999-04-07,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
1999-04-08,2.75,2.75,2.75,2.75,8000,2.75,2.75,2.75,2.75,8000,0.0,1.0
1999-04-09,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-04-12,2.625,2.625,2.625,2.625,2000,2.625,2.625,2.625,2.625,2000,0.0,1.0
1999-04-13,2.5,2.5,2.5,2.5,2200,2.5,2.5,2.5,2.5,2200,0.0,1.0
1999-04-14,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-15,2.563,2.563,2.563,2.563,2500,2.563,2.563,2.563,2.563,2500,0.0,1.0
1999-04-16,2.375,2.5,2.375,2.5,11300,2.375,2.5,2.375,2.5,11300,0.0,1.0
1999-04-19,2.5,2.5,2.5,2.5,700,2.5,2.5,2.5,2.5,700,0.0,1.0
1999-04-20,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-21,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-22,2.375,2.375,2.375,2.375,1000,2.375,2.375,2.375,2.375,1000,0.0,1.0
1999-04-23,2.25,2.375,2.25,2.375,6900,2.25,2.375,2.25,2.375,6900,0.0,1.0
1999-04-26,2.266,2.281,2.25,2.281,4000,2.266,2.281,2.25,2.281,4000,0.0,1.0
1999-04-27,2.156,2.281,2.156,2.281,18800,2.156,2.281,2.156,2.281,18800,0.0,1.0
1999-04-28,2.375,2.375,2.25,2.25,1700,2.375,2.375,2.25,2.25,1700,0.0,1.0
1999-04-29,2.375,2.375,2.375,2.375,9400,2.375,2.375,2.375,2.375,9400,0.0,1.0
1999-04-30,4.0,4.875,2.5,2.5,112900,4.0,4.875,2.5,2.5,112900,0.0,1.0
1999-05-03,3.5,4.125,3.5,4.0,19300,3.5,4.125,3.5,4.0,19300,0.0,1.0
1999-05-04,3.0,3.5,3.0,3.5,6100,3.0,3.5,3.0,3.5,6100,0.0,1.0
1999-05-05,2.75,2.75,2.25,2.375,16600,2.75,2.75,2.25,2.375,16600,0.0,1.0
1999-05-06,3.188,3.188,2.75,2.875,7000,3.188,3.188,2.75,2.875,7000,0.0,1.0
1999-05-07,2.75,2.75,2.75,2.75,2300,2.75,2.75,2.75,2.75,2300,0.0,1.0
1999-05-10,2.75,2.75,2.75,2.75,2100,2.75,2.75,2.75,2.75,2100,0.0,1.0
1999-05-11,2.75,2.75,2.75,2.75,3200,2.75,2.75,2.75,2.75,3200,0.0,1.0
1999-05-12,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-05-13,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-05-14,2.797,2.797,2.781,2.781,5000,2.797,2.797,2.781,2.781,5000,0.0,1.0
1999-05-17,3.188,3.188,2.563,3.0,4900,3.188,3.188,2.563,3.0,4900,0.0,1.0
1999-05-18,3.0,3.125,3.0,3.063,11900,3.0,3.125,3.0,3.063,11900,0.0,1.0
1999-05-19,2.563,2.563,2.563,2.563,1000,2.563,2.563,2.563,2.563,1000,0.0,1.0
1999-05-20,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1999-05-21,3.0,3.125,3.0,3.125,2100,3.0,3.125,3.0,3.125,2100,0.0,1.0
1999-05-24,2.563,3.0,2.563,3.0,5200,2.563,3.0,2.563,3.0,5200,0.0,1.0
1999-05-25,2.5,2.5,2.5,2.5,5900,2.5,2.5,2.5,2.5,5900,0.0,1.0
1999-05-26,2.875,2.875,2.875,2.875,100,2.875,2.875,2.875,2.875,100,0.0,1.0
1999-05-27,2.563,2.625,2.5,2.625,20600,2.563,2.625,2.5,2.625,20600,0.0,1.0
1999-05-28,2.75,2.875,2.563,2.563,2200,2.75,2.875,2.563,2.563,2200,0.0,1.0
1999-06-01,2.375,2.5,2.375,2.5,7900,2.375,2.5,2.375,2.5,7900,0.0,1.0
1999-06-02,2.75,2.75,2.5,2.5,1700,2.75,2.75,2.5,2.5,1700,0.0,1.0
1999-06-03,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-06-04,2.5,2.5,2.5,2.5,700,2.5,2.5,2.5,2.5,700,0.0,1.0
1999-06-07,2.5,2.563,2.375,2.563,10700,2.5,2.563,2.375,2.563,10700,0.0,1.0
1999-06-08,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-09,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-10,2.375,2.375,2.375,2.375,300,2.375,2.375,2.375,2.375,300,0.0,1.0
1999-06-11,2.375,2.625,2.375,2.5,8800,2.375,2.625,2.375,2.5,8800,0.0,1.0
1999-06-14,2.188,2.375,2.188,2.375,26900,2.188,2.375,2.188,2.375,26900,0.0,1.0
1999-06-15,2.25,2.438,2.188,2.188,13300,2.25,2.438,2.188,2.188,13300,0.0,1.0
1999-06-16,2.25,2.5,2.25,2.25,4400,2.25,2.5,2.25,2.25,4400,0.0,1.0
1999-06-17,2.25,2.5,2.25,2.5,4500,2.25,2.5,2.25,2.5,4500,0.0,1.0
1999-06-18,2.5,2.625,2.5,2.625,8000,2.5,2.625,2.5,2.625,8000,0.0,1.0
1999-06-21,3.094,3.094,2.75,2.75,9800,3.094,3.094,2.75,2.75,9800,0.0,1.0
1999-06-22,3.75,3.75,3.125,3.25,35000,3.75,3.75,3.125,3.25,35000,0.0,1.0
1999-06-23,4.063,4.25,3.5,3.625,102900,4.063,4.25,3.5,3.625,102900,0.0,1.0
1999-06-24,3.625,3.625,3.625,3.625,600,3.625,3.625,3.625,3.625,600,0.0,1.0
1999-06-25,3.125,3.5,3.125,3.5,2800,3.125,3.5,3.125,3.5,2800,0.0,1.0
1999-06-28,3.125,3.5,3.125,3.125,1300,3.125,3.5,3.125,3.125,1300,0.0,1.0
1999-06-29,3.0,3.125,3.0,3.125,600,3.0,3.125,3.0,3.125,600,0.0,1.0
1999-06-30,3.375,3.375,3.063,3.063,13300,3.375,3.375,3.063,3.063,13300,0.0,1.0
1999-07-01,3.25,3.25,3.125,3.125,1100,3.25,3.25,3.125,3.125,1100,0.0,1.0
1999-07-02,3.188,3.188,3.188,3.188,1100,3.188,3.188,3.188,3.188,1100,0.0,1.0
1999-07-06,3.188,3.188,3.188,3.188,400,3.188,3.188,3.188,3.188,400,0.0,1.0
1999-07-07,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1999-07-08,3.125,3.188,3.125,3.188,4400,3.125,3.188,3.125,3.188,4400,0.0,1.0
1999-07-09,3.125,3.125,3.0,3.0,35800,3.125,3.125,3.0,3.0,35800,0.0,1.0
1999-07-12,3.063,3.063,3.063,3.063,900,3.063,3.063,3.063,3.063,900,0.0,1.0
1999-07-13,3.063,3.063,3.063,3.063,500,3.063,3.063,3.063,3.063,500,0.0,1.0
1999-07-14,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-07-15,3.125,3.125,3.125,3.125,800,3.125,3.125,3.125,3.125,800,0.0,1.0
1999-07-16,3.125,3.125,3.125,3.125,1400,3.125,3.125,3.125,3.125,1400,0.0,1.0
1999-07-19,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1999-07-20,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
1999-07-21,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1999-07-22,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1999-07-23,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1999-07-26,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1999-07-27,3.25,3.25,3.25,3.25,1600,3.25,3.25,3.25,3.25,1600,0.0,1.0
1999-07-28,3.25,3.25,3.25,3.25,600,3.25,3.25,3.25,3.25,600,0.0,1.0
1999-07-29,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1999-07-30,3.0,3.0,3.0,3.0,3000,3.0,3.0,3.0,3.0,3000,0.0,1.0
1999-08-02,3.0,3.0,2.938,3.0,7400,3.0,3.0,2.938,3.0,7400,0.0,1.0
1999-08-03,3.125,3.25,3.125,3.125,4400,3.125,3.25,3.125,3.125,4400,0.0,1.0
1999-08-04,3.063,3.125,3.063,3.125,1200,3.063,3.125,3.063,3.125,1200,0.0,1.0
1999-08-05,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-08-06,3.125,3.125,3.125,3.125,18400,3.125,3.125,3.125,3.125,18400,0.0,1.0
1999-08-09,3.125,3.125,3.063,3.125,4900,3.125,3.125,3.063,3.125,4900,0.0,1.0
1999-08-10,3.125,3.25,3.125,3.25,9300,3.125,3.25,3.125,3.25,9300,0.0,1.0
1999-08-11,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1999-08-12,3.125,3.125,3.063,3.063,4000,3.125,3.125,3.063,3.063,4000,0.0,1.0
1999-08-13,3.125,3.25,3.063,3.063,24900,3.125,3.25,3.063,3.063,24900,0.0,1.0
1999-08-16,2.5,3.125,2.25,3.063,65600,2.5,3.125,2.25,3.063,65600,0.0,1.0
1999-08-17,2.563,3.063,2.563,3.063,3700,2.563,3.063,2.563,3.063,3700,0.0,1.0
1999-08-18,3.0,3.063,3.0,3.063,5000,3.0,3.063,3.0,3.063,5000,0.0,1.0
1999-08-19,2.5,2.5,2.5,2.5,13800,2.5,2.5,2.5,2.5,13800,0.0,1.0
1999-08-20,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-08-23,3.0,3.0,2.5,2.5,1200,3.0,3.0,2.5,2.5,1200,0.0,1.0
1999-08-24,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-08-25,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-08-26,2.75,2.813,2.625,2.813,3100,2.75,2.813,2.625,2.813,3100,0.0,1.0
1999-08-27,2.5,2.75,2.5,2.625,59100,2.5,2.75,2.5,2.625,59100,0.0,1.0
1999-08-30,2.5,2.5,2.5,2.5,400,2.5,2.5,2.5,2.5,400,0.0,1.0
1999-08-31,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-09-01,2.5,2.75,2.5,2.75,9700,2.5,2.75,2.5,2.75,9700,0.0,1.0
1999-09-02,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-09-03,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
1999-09-07,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-09-08,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
1999-09-09,2.75,2.75,2.5,2.5,5100,2.75,2.75,2.5,2.5,5100,0.0,1.0
1999-09-10,2.75,2.75,2.75,2.75,1600,2.75,2.75,2.75,2.75,1600,0.0,1.0
1999-09-13,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1999-09-14,2.5,2.875,2.5,2.875,2500,2.5,2.875,2.5,2.875,2500,0.0,1.0
1999-09-15,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
1999-09-16,2.5,2.688,2.5,2.688,4100,2.5,2.688,2.5,2.688,4100,0.0,1.0
1999-09-17,2.5,2.5,2.5,2.5,27400,2.5,2.5,2.5,2.5,27400,0.0,1.0
1999-09-20,2.5,2.5,2.5,2.5,7800,2.5,2.5,2.5,2.5,7800,0.0,1.0
1999-09-21,3.25,3.25,2.625,2.688,19300,3.25,3.25,2.625,2.688,19300,0.0,1.0
1999-09-22,2.875,3.0,2.875,3.0,4300,2.875,3.0,2.875,3.0,4300,0.0,1.0
1999-09-23,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1999-09-24,2.875,2.875,2.875,2.875,500,2.875,2.875,2.875,2.875,500,0.0,1.0
1999-09-27,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
1999-09-28,2.875,2.875,2.875,2.875,200,2.875,2.875,2.875,2.875,200,0.0,1.0
1999-09-29,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1999-09-30,3.125,3.125,3.125,3.125,2100,3.125,3.125,3.125,3.125,2100,0.0,1.0
1999-10-01,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1999-10-04,2.25,3.0,2.25,3.0,17200,2.25,3.0,2.25,3.0,17200,0.0,1.0
1999-10-05,2.938,2.938,2.75,2.75,1400,2.938,2.938,2.75,2.75,1400,0.0,1.0
1999-10-06,2.938,3.0,2.938,3.0,5600,2.938,3.0,2.938,3.0,5600,0.0,1.0
1999-10-07,2.938,2.938,2.938,2.938,2600,2.938,2.938,2.938,2.938,2600,0.0,1.0
1999-10-08,2.75,2.75,2.75,2.75,600,2.75,2.75,2.75,2.75,600,0.0,1.0
1999-10-11,3.188,3.188,2.75,3.0,17600,3.188,3.188,2.75,3.0,17600,0.0,1.0
1999-10-12,3.188,3.188,3.0,3.125,3700,3.188,3.188,3.0,3.125,3700,0.0,1.0
1999-10-13,3.0,3.25,3.0,3.188,22000,3.0,3.25,3.0,3.188,22000,0.0,1.0
1999-10-14,2.5,2.969,2.5,2.875,47400,2.5,2.969,2.5,2.875,47400,0.0,1.0
1999-10-15,2.844,3.0,2.844,3.0,200,2.844,3.0,2.844,3.0,200,0.0,1.0
1999-10-18,2.844,2.844,2.844,2.844,400,2.844,2.844,2.844,2.844,400,0.0,1.0
1999-10-19,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
1999-10-20,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
1999-10-21,2.438,2.5,2.375,2.5,7100,2.438,2.5,2.375,2.5,7100,0.0,1.0
1999-10-22,2.25,2.688,2.25,2.438,5300,2.25,2.688,2.25,2.438,5300,0.0,1.0
1999-10-25,2.5,2.5,2.25,2.25,1500,2.5,2.5,2.25,2.25,1500,0.0,1.0
1999-10-26,2.625,2.625,2.406,2.625,8800,2.625,2.625,2.406,2.625,8800,0.0,1.0
1999-10-27,2.5,2.5,2.5,2.5,3500,2.5,2.5,2.5,2.5,3500,0.0,1.0
1999-10-28,2.406,2.406,2.406,2.406,500,2.406,2.406,2.406,2.406,500,0.0,1.0
1999-10-29,2.375,2.375,2.375,2.375,600,2.375,2.375,2.375,2.375,600,0.0,1.0
1999-11-01,2.375,2.375,2.375,2.375,4200,2.375,2.375,2.375,2.375,4200,0.0,1.0
1999-11-02,2.313,2.625,2.313,2.625,1400,2.313,2.625,2.313,2.625,1400,0.0,1.0
1999-11-03,2.313,2.75,2.313,2.75,6100,2.313,2.75,2.313,2.75,6100,0.0,1.0
1999-11-04,2.313,2.5,2.25,2.5,3800,2.313,2.5,2.25,2.5,3800,0.0,1.0
1999-11-05,2.25,2.25,2.25,2.25,3400,2.25,2.25,2.25,2.25,3400,0.0,1.0
1999-11-08,2.25,2.313,2.25,2.25,4500,2.25,2.313,2.25,2.25,4500,0.0,1.0
1999-11-09,2.25,2.313,2.25,2.313,1600,2.25,2.313,2.25,2.313,1600,0.0,1.0
1999-11-10,2.375,2.375,2.375,2.375,3200,2.375,2.375,2.375,2.375,3200,0.0,1.0
1999-11-11,2.313,2.313,2.313,2.313,1000,2.313,2.313,2.313,2.313,1000,0.0,1.0
1999-11-12,2.5,2.5,2.313,2.313,1500,2.5,2.5,2.313,2.313,1500,0.0,1.0
1999-11-15,2.25,2.313,2.25,2.313,5400,2.25,2.313,2.25,2.313,5400,0.0,1.0
1999-11-16,2.25,2.25,2.25,2.25,3100,2.25,2.25,2.25,2.25,3100,0.0,1.0
1999-11-17,2.125,2.125,2.0,2.125,3400,2.125,2.125,2.0,2.125,3400,0.0,1.0
1999-11-18,2.0,2.5,2.0,2.0,13900,2.0,2.5,2.0,2.0,13900,0.0,1.0
1999-11-19,2.0,2.0,2.0,2.0,1600,2.0,2.0,2.0,2.0,1600,0.0,1.0
1999-11-22,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-11-23,1.469,1.75,1.375,1.75,97600,1.469,1.75,1.375,1.75,97600,0.0,1.0
1999-11-24,1.625,1.969,1.438,1.75,112200,1.625,1.969,1.438,1.75,112200,0.0,1.0
1999-11-26,1.5,1.5,1.406,1.5,24300,1.5,1.5,1.406,1.5,24300,0.0,1.0
1999-11-29,1.25,1.375,1.0,1.375,39400,1.25,1.375,1.0,1.375,39400,0.0,1.0
1999-11-30,1.5,1.5,1.063,1.5,29300,1.5,1.5,1.063,1.5,29300,0.0,1.0
1999-12-01,1.125,1.5,1.094,1.5,40700,1.125,1.5,1.094,1.5,40700,0.0,1.0
1999-12-02,1.125,1.25,1.094,1.25,68400,1.125,1.25,1.094,1.25,68400,0.0,1.0
1999-12-03,1.0,1.188,1.0,1.188,48900,1.0,1.188,1.0,1.188,48900,0.0,1.0
1999-12-06,1.219,1.438,1.063,1.375,31800,1.219,1.438,1.063,1.375,31800,0.0,1.0
1999-12-07,1.25,1.375,1.25,1.25,49100,1.25,1.375,1.25,1.25,49100,0.0,1.0
1999-12-08,2.063,2.25,1.813,1.875,1470400,2.063,2.25,1.813,1.875,1470400,0.0,1.0
1999-12-09,2.625,2.875,2.25,2.25,296000,2.625,2.875,2.25,2.25,296000,0.0,1.0
1999-12-10,2.531,2.75,2.5,2.719,228300,2.531,2.75,2.5,2.719,228300,0.0,1.0
1999-12-13,2.5,2.75,2.406,2.578,171200,2.5,2.75,2.406,2.578,171200,0.0,1.0
1999-12-14,2.125,2.5,1.875,2.406,329400,2.125,2.5,1.875,2.406,329400,0.0,1.0
1999-12-15,1.875,2.0,1.75,1.969,62400,1.875,2.0,1.75,1.969,62400,0.0,1.0
1999-12-16,1.875,2.0,1.875,1.969,39800,1.875,2.0,1.875,1.969,39800,0.0,1.0
1999-12-17,2.016,2.188,1.938,2.0,92100,2.016,2.188,1.938,2.0,92100,0.0,1.0
1999-12-20,2.063,2.5,2.0,2.5,21300,2.063,2.5,2.0,2.5,21300,0.0,1.0
1999-12-21,2.0,2.125,2.0,2.125,46600,2.0,2.125,2.0,2.125,46600,0.0,1.0
1999-12-22,2.125,2.125,2.0,2.0,14100,2.125,2.125,2.0,2.0,14100,0.0,1.0
1999-12-23,2.0,2.063,2.0,2.063,83500,2.0,2.063,2.0,2.063,83500,0.0,1.0
1999-12-27,2.0,2.031,2.0,2.0,124000,2.0,2.031,2.0,2.0,124000,0.0,1.0
1999-12-28,2.0,2.063,1.969,2.031,52000,2.0,2.063,1.969,2.031,52000,0.0,1.0
1999-12-29,2.0,2.125,1.938,2.0,32400,2.0,2.125,1.938,2.0,32400,0.0,1.0
1999-12-30,1.875,2.063,1.875,2.063,11900,1.875,2.063,1.875,2.063,11900,0.0,1.0
1999-12-31,2.125,2.125,1.813,1.875,39200,2.125,2.125,1.813,1.875,39200,0.0,1.0
2000-01-03,2.19,2.25,1.88,2.12,68800,2.19,2.25,1.88,2.12,68800,0.0,1.0
2000-01-04,2.25,2.5,2.25,2.25,73400,2.25,2.5,2.25,2.25,73400,0.0,1.0
2000-01-05,2.25,2.25,2.063,2.094,42700,2.25,2.25,2.063,2.094,42700,0.0,1.0
2000-01-06,2.0,2.219,2.0,2.094,22700,2.0,2.219,2.0,2.094,22700,0.0,1.0
2000-01-07,2.063,2.25,2.031,2.031,24900,2.063,2.25,2.031,2.031,24900,0.0,1.0
2000-01-10,2.25,2.25,2.125,2.188,69200,2.25,2.25,2.125,2.188,69200,0.0,1.0
2000-01-11,2.25,2.25,2.125,2.188,2400,2.25,2.25,2.125,2.188,2400,0.0,1.0
2000-01-12,2.219,2.25,2.125,2.25,18800,2.219,2.25,2.125,2.25,18800,0.0,1.0
2000-01-13,2.375,2.375,2.25,2.25,84100,2.375,2.375,2.25,2.25,84100,0.0,1.0
2000-01-14,2.313,2.313,2.25,2.313,7700,2.313,2.313,2.25,2.313,7700,0.0,1.0
2000-01-18,3.0,3.0,2.25,2.375,173100,3.0,3.0,2.25,2.375,173100,0.0,1.0
2000-01-19,2.938,2.938,2.563,2.938,36300,2.938,2.938,2.563,2.938,36300,0.0,1.0
2000-01-20,2.281,2.75,2.125,2.563,309100,2.281,2.75,2.125,2.563,309100,0.0,1.0
2000-01-21,2.875,2.906,2.25,2.313,358300,2.875,2.906,2.25,2.313,358300,0.0,1.0
2000-01-24,3.0,3.375,2.75,2.813,192400,3.0,3.375,2.75,2.813,192400,0.0,1.0
2000-01-25,2.875,3.313,2.594,3.0,57800,2.875,3.313,2.594,3.0,57800,0.0,1.0
2000-01-26,2.75,2.875,2.625,2.875,50100,2.75,2.875,2.625,2.875,50100,0.0,1.0
2000-01-27,2.625,2.75,2.5,2.625,26200,2.625,2.75,2.5,2.625,26200,0.0,1.0
2000-01-28,2.625,2.625,2.281,2.5,54500,2.625,2.625,2.281,2.5,54500,0.0,1.0
2000-01-31,2.5,2.938,2.125,2.75,50700,2.5,2.938,2.125,2.75,50700,0.0,1.0
2000-02-01,2.25,2.281,2.25,2.25,6200,2.25,2.281,2.25,2.25,6200,0.0,1.0
2000-02-02,2.5,2.5,2.25,2.25,7000,2.5,2.5,2.25,2.25,7000,0.0,1.0
2000-02-03,2.313,2.5,2.281,2.5,24000,2.313,2.5,2.281,2.5,24000,0.0,1.0
2000-02-04,2.25,2.375,2.25,2.25,2900,2.25,2.375,2.25,2.25,2900,0.0,1.0
2000-02-07,2.5,2.5,2.313,2.313,16500,2.5,2.5,2.313,2.313,16500,0.0,1.0
2000-02-08,3.0,3.125,2.438,3.0,90600,3.0,3.125,2.438,3.0,90600,0.0,1.0
2000-02-09,2.75,3.0,2.313,3.0,33300,2.75,3.0,2.313,3.0,33300,0.0,1.0
2000-02-10,3.125,3.25,2.813,2.813,47800,3.125,3.25,2.813,2.813,47800,0.0,1.0
2000-02-11,3.375,3.375,3.063,3.125,89000,3.375,3.375,3.063,3.125,89000,0.0,1.0
2000-02-14,3.125,3.375,3.0,3.313,91400,3.125,3.375,3.0,3.313,91400,0.0,1.0
2000-02-15,3.25,3.375,3.125,3.125,70600,3.25,3.375,3.125,3.125,70600,0.0,1.0
2000-02-16,5.0,5.125,3.25,3.281,462100,5.0,5.125,3.25,3.281,462100,0.0,1.0
2000-02-17,6.0,6.0,4.125,5.25,677100,6.0,6.0,4.125,5.25,677100,0.0,1.0
2000-02-18,7.25,8.625,6.688,7.25,1389600,7.25,8.625,6.688,7.25,1389600,0.0,1.0
2000-02-22,7.125,8.25,6.5,7.625,513200,7.125,8.25,6.5,7.625,513200,0.0,1.0
2000-02-23,6.5,7.0,5.5,6.781,342900,6.5,7.0,5.5,6.781,342900,0.0,1.0
2000-02-24,6.563,7.0,6.0,6.5,283200,6.563,7.0,6.0,6.5,283200,0.0,1.0
2000-02-25,5.313,6.563,5.031,6.531,248200,5.313,6.563,5.031,6.531,248200,0.0,1.0
2000-02-28,5.75,6.75,5.188,5.313,227600,5.75,6.75,5.188,5.313,227600,0.0,1.0
2000-02-29,8.625,8.625,6.125,6.375,1074900,8.625,8.625,6.125,6.375,1074900,0.0,1.0
2000-03-01,11.38,11.5,8.438,9.125,1064400,11.38,11.5,8.438,9.125,1064400,0.0,1.0
2000-03-02,9.0,11.63,8.75,11.13,1472500,9.0,11.63,8.75,11.13,1472500,0.0,1.0
2000-03-03,10.5,12.0,10.0,11.44,1037300,10.5,12.0,10.0,11.44,1037300,0.0,1.0
2000-03-06,10.19,12.94,10.0,12.63,955400,10.19,12.94,10.0,12.63,955400,0.0,1.0
2000-03-07,9.813,11.0,9.625,10.94,361600,9.813,11.0,9.625,10.94,361600,0.0,1.0
2000-03-08,8.875,9.938,8.125,9.813,444600,8.875,9.938,8.125,9.813,444600,0.0,1.0
2000-03-09,8.75,9.375,8.5,8.781,255000,8.75,9.375,8.5,8.781,255000,0.0,1.0
2000-03-10,8.875,8.891,8.313,8.875,391500,8.875,8.891,8.313,8.875,391500,0.0,1.0
2000-03-13,8.813,8.938,8.125,8.875,259100,8.813,8.938,8.125,8.875,259100,0.0,1.0
2000-03-14,7.063,8.875,6.625,8.438,284600,7.063,8.875,6.625,8.438,284600,0.0,1.0
2000-03-15,7.5,7.75,6.0,7.125,427300,7.5,7.75,6.0,7.125,427300,0.0,1.0
2000-03-16,6.563,7.938,6.375,7.75,200800,6.563,7.938,6.375,7.75,200800,0.0,1.0
2000-03-17,6.25,6.75,6.0,6.688,219000,6.25,6.75,6.0,6.688,219000,0.0,1.0
2000-03-20,6.125,6.609,6.063,6.406,236500,6.125,6.609,6.063,6.406,236500,0.0,1.0
2000-03-21,5.625,6.188,5.5,6.156,141300,5.625,6.188,5.5,6.156,141300,0.0,1.0
2000-03-22,6.75,6.875,5.563,5.563,259100,6.75,6.875,5.563,5.563,259100,0.0,1.0
2000-03-23,6.875,7.188,6.75,7.125,115000,6.875,7.188,6.75,7.125,115000,0.0,1.0
2000-03-24,6.188,7.172,5.875,7.063,141000,6.188,7.172,5.875,7.063,141000,0.0,1.0
2000-03-27,5.875,6.75,5.875,6.625,104400,5.875,6.75,5.875,6.625,104400,0.0,1.0
2000-03-28,5.688,6.125,5.5,6.0,135900,5.688,6.125,5.5,6.0,135900,0.0,1.0
2000-03-29,4.875,5.75,4.375,5.75,371100,4.875,5.75,4.375,5.75,371100,0.0,1.0
2000-03-30,4.875,5.25,4.5,4.875,156700,4.875,5.25,4.5,4.875,156700,0.0,1.0
2000-03-31,4.75,5.0,4.5,4.688,150100,4.75,5.0,4.5,4.688,150100,0.0,1.0
2000-04-03,4.438,4.656,4.0,4.563,183900,4.438,4.656,4.0,4.563,183900,0.0,1.0
2000-04-04,4.125,4.375,3.75,4.219,209600,4.125,4.375,3.75,4.219,209600,0.0,1.0
2000-04-05,4.188,4.375,4.0,4.25,425800,4.188,4.375,4.0,4.25,425800,0.0,1.0
2000-04-06,4.0,4.906,3.938,4.844,146800,4.0,4.906,3.938,4.844,146800,0.0,1.0
2000-04-07,4.031,4.297,3.875,4.297,119300,4.031,4.297,3.875,4.297,119300,0.0,1.0
2000-04-10,4.063,4.188,3.969,4.125,207400,4.063,4.188,3.969,4.125,207400,0.0,1.0
2000-04-11,4.0,4.063,4.0,4.031,69100,4.0,4.063,4.0,4.031,69100,0.0,1.0
2000-04-12,3.906,4.063,3.625,3.969,88200,3.906,4.063,3.625,3.969,88200,0.0,1.0
2000-04-13,3.75,4.094,3.5,3.938,121900,3.75,4.094,3.5,3.938,121900,0.0,1.0
2000-04-14,3.594,3.875,3.25,3.875,83100,3.594,3.875,3.25,3.875,83100,0.0,1.0
2000-04-17,3.0,3.563,2.813,3.531,217300,3.0,3.563,2.813,3.531,217300,0.0,1.0
2000-04-18,3.0,3.813,3.0,3.234,263700,3.0,3.813,3.0,3.234,263700,0.0,1.0
2000-04-19,3.063,3.688,3.0,3.688,271700,3.063,3.688,3.0,3.688,271700,0.0,1.0
2000-04-20,3.125,3.375,3.0,3.375,119300,3.125,3.375,3.0,3.375,119300,0.0,1.0
2000-04-24,3.0,3.25,2.875,3.0,64100,3.0,3.25,2.875,3.0,64100,0.0,1.0
2000-04-25,3.031,3.125,3.0,3.0,125000,3.031,3.125,3.0,3.0,125000,0.0,1.0
2000-04-26,3.25,3.375,3.031,3.375,55500,3.25,3.375,3.031,3.375,55500,0.0,1.0
2000-04-27,3.75,3.938,2.969,3.0,390500,3.75,3.938,2.969,3.0,390500,0.0,1.0
2000-04-28,4.5,4.75,4.0,4.344,807800,4.5,4.75,4.0,4.344,807800,0.0,1.0
2000-05-01,4.625,5.063,4.5,4.938,439000,4.625,5.063,4.5,4.938,439000,0.0,1.0
2000-05-02,4.75,5.188,4.5,5.0,214300,4.75,5.188,4.5,5.0,214300,0.0,1.0
2000-05-03,4.313,5.0,4.188,5.0,176200,4.313,5.0,4.188,5.0,176200,0.0,1.0
2000-05-04,4.5,4.75,4.25,4.25,76500,4.5,4.75,4.25,4.25,76500,0.0,1.0
2000-05-05,6.0,6.0,4.484,4.5,222400,6.0,6.0,4.484,4.5,222400,0.0,1.0
2000-05-08,7.0,7.0,6.0,6.625,413700,7.0,7.0,6.0,6.625,413700,0.0,1.0
2000-05-09,6.375,7.016,5.625,7.0,179800,6.375,7.016,5.625,7.0,179800,0.0,1.0
2000-05-10,5.438,6.188,5.25,6.0,101200,5.438,6.188,5.25,6.0,101200,0.0,1.0
2000-05-11,5.938,6.25,5.125,6.0,60900,5.938,6.25,5.125,6.0,60900,0.0,1.0
2000-05-12,5.844,6.25,5.5,5.875,92100,5.844,6.25,5.5,5.875,92100,0.0,1.0
2000-05-15,5.5,5.953,5.125,5.875,90000,5.5,5.953,5.125,5.875,90000,0.0,1.0
2000-05-16,6.0,6.125,5.0,5.625,111100,6.0,6.125,5.0,5.625,111100,0.0,1.0
2000-05-17,6.5,6.5,5.688,6.0,201500,6.5,6.5,5.688,6.0,201500,0.0,1.0
2000-05-18,6.625,7.063,6.25,6.938,197800,6.625,7.063,6.25,6.938,197800,0.0,1.0
2000-05-19,6.5,6.625,5.516,6.625,44300,6.5,6.625,5.516,6.625,44300,0.0,1.0
2000-05-22,5.875,6.5,5.0,6.063,91700,5.875,6.5,5.0,6.063,91700,0.0,1.0
2000-05-23,5.563,6.063,5.5,6.063,28700,5.563,6.063,5.5,6.063,28700,0.0,1.0
2000-05-24,5.25,5.75,5.063,5.563,44700,5.25,5.75,5.063,5.563,44700,0.0,1.0
2000-05-25,5.25,5.75,5.25,5.5,16600,5.25,5.75,5.25,5.5,16600,0.0,1.0
2000-05-26,5.438,5.438,5.031,5.25,56000,5.438,5.438,5.031,5.25,56000,0.0,1.0
2000-05-30,5.375,5.75,5.0,5.75,23800,5.375,5.75,5.0,5.75,23800,0.0,1.0
2000-05-31,5.219,5.375,5.125,5.375,29700,5.219,5.375,5.125,5.375,29700,0.0,1.0
2000-06-01,5.5,5.688,5.0,5.203,42400,5.5,5.688,5.0,5.203,42400,0.0,1.0
2000-06-02,5.5,5.75,5.5,5.688,46700,5.5,5.75,5.5,5.688,46700,0.0,1.0
2000-06-05,6.0,6.063,5.5,5.75,73300,6.0,6.063,5.5,5.75,73300,0.0,1.0
2000-06-06,5.938,6.0,5.563,5.938,43700,5.938,6.0,5.563,5.938,43700,0.0,1.0
2000-06-07,5.875,6.0,5.875,5.969,10900,5.875,6.0,5.875,5.969,10900,0.0,1.0
2000-06-08,5.875,6.219,5.875,6.0,32400,5.875,6.219,5.875,6.0,32400,0.0,1.0
2000-06-09,5.125,6.0,4.75,5.625,194400,5.125,6.0,4.75,5.625,194400,0.0,1.0
2000-06-12,4.75,5.25,4.5,5.125,171600,4.75,5.25,4.5,5.125,171600,0.0,1.0
2000-06-13,5.0,5.0,4.75,5.0,30200,5.0,5.0,4.75,5.0,30200,0.0,1.0
2000-06-14,4.875,5.0,4.75,5.0,75000,4.875,5.0,4.75,5.0,75000,0.0,1.0
2000-06-15,4.5,5.0,4.5,4.75,79700,4.5,5.0,4.5,4.75,79700,0.0,1.0
2000-06-16,4.875,5.047,4.844,5.047,8800,4.875,5.047,4.844,5.047,8800,0.0,1.0
2000-06-19,4.281,4.813,4.125,4.813,90600,4.281,4.813,4.125,4.813,90600,0.0,1.0
2000-06-20,4.0,4.469,4.0,4.438,99900,4.0,4.469,4.0,4.438,99900,0.0,1.0
2000-06-21,4.188,4.25,3.875,4.25,261100,4.188,4.25,3.875,4.25,261100,0.0,1.0
2000-06-22,4.625,4.625,4.219,4.219,174800,4.625,4.625,4.219,4.219,174800,0.0,1.0
2000-06-23,4.75,4.75,4.438,4.75,262000,4.75,4.75,4.438,4.75,262000,0.0,1.0
2000-06-26,4.625,5.0,4.5,4.625,125200,4.625,5.0,4.5,4.625,125200,0.0,1.0
2000-06-27,4.625,4.938,4.5,4.625,221100,4.625,4.938,4.5,4.625,221100,0.0,1.0
2000-06-28,4.75,4.875,4.656,4.656,75400,4.75,4.875,4.656,4.656,75400,0.0,1.0
2000-06-29,5.0,5.125,4.75,4.813,82600,5.0,5.125,4.75,4.813,82600,0.0,1.0
2000-06-30,5.25,5.375,5.125,5.188,239900,5.25,5.375,5.125,5.188,239900,0.0,1.0
2000-07-03,5.0,5.25,5.0,5.234,41100,5.0,5.25,5.0,5.234,41100,0.0,1.0
2000-07-05,5.25,5.25,4.875,4.875,163300,5.25,5.25,4.875,4.875,163300,0.0,1.0
2000-07-06,5.25,5.375,4.75,5.375,120100,5.25,5.375,4.75,5.375,120100,0.0,1.0
2000-07-07,5.063,5.25,5.0,5.25,110900,5.063,5.25,5.0,5.25,110900,0.0,1.0
2000-07-10,5.0,5.25,4.813,5.0,122100,5.0,5.25,4.813,5.0,122100,0.0,1.0
2000-07-11,5.125,5.375,4.938,5.0,162500,5.125,5.375,4.938,5.0,162500,0.0,1.0
2000-07-12,5.625,5.75,5.125,5.188,203500,5.625,5.75,5.125,5.188,203500,0.0,1.0
2000-07-13,5.875,5.875,5.625,5.859,142800,5.875,5.875,5.625,5.859,142800,0.0,1.0
2000-07-14,5.688,5.969,5.688,5.969,218700,5.688,5.969,5.688,5.969,218700,0.0,1.0
2000-07-17,5.75,5.75,5.563,5.563,38300,5.75,5.75,5.563,5.563,38300,0.0,1.0
2000-07-18,5.625,5.938,5.625,5.938,44700,5.625,5.938,5.625,5.938,44700,0.0,1.0
2000-07-19,5.5,5.688,5.438,5.625,117900,5.5,5.688,5.438,5.625,117900,0.0,1.0
2000-07-20,5.563,5.75,5.5,5.5,60700,5.563,5.75,5.5,5.5,60700,0.0,1.0
2000-07-21,5.75,6.063,5.75,6.0,144200,5.75,6.063,5.75,6.0,144200,0.0,1.0
2000-07-24,5.938,6.094,5.75,6.0,187500,5.938,6.094,5.75,6.0,187500,0.0,1.0
2000-07-25,5.625,6.0,5.625,6.0,47600,5.625,6.0,5.625,6.0,47600,0.0,1.0
2000-07-26,5.5,5.813,5.25,5.813,64300,5.5,5.813,5.25,5.813,64300,0.0,1.0
2000-07-27,5.625,5.625,5.125,5.438,49300,5.625,5.625,5.125,5.438,49300,0.0,1.0
2000-07-28,5.25,5.625,5.188,5.625,16900,5.25,5.625,5.188,5.625,16900,0.0,1.0
2000-07-31,5.438,5.5,5.0,5.188,39800,5.438,5.5,5.0,5.188,39800,0.0,1.0
2000-08-01,5.25,5.25,4.75,4.781,81400,5.25,5.25,4.75,4.781,81400,0.0,1.0
2000-08-02,5.313,5.375,5.063,5.25,134900,5.313,5.375,5.063,5.25,134900,0.0,1.0
2000-08-03,5.063,5.313,4.938,5.0,107000,5.063,5.313,4.938,5.0,107000,0.0,1.0
2000-08-04,5.0,5.125,5.0,5.125,68900,5.0,5.125,5.0,5.125,68900,0.0,1.0
2000-08-07,5.063,5.125,4.75,5.016,159600,5.063,5.125,4.75,5.016,159600,0.0,1.0
2000-08-08,5.063,5.188,5.063,5.188,32300,5.063,5.188,5.063,5.188,32300,0.0,1.0
2000-08-09,5.375,5.5,5.125,5.188,236500,5.375,5.5,5.125,5.188,236500,0.0,1.0
2000-08-10,5.625,6.0,5.313,5.5,358800,5.625,6.0,5.313,5.5,358800,0.0,1.0
2000-08-11,5.5,5.625,5.375,5.625,38800,5.5,5.625,5.375,5.625,38800,0.0,1.0
2000-08-14,5.5,5.563,5.438,5.563,28500,5.5,5.563,5.438,5.563,28500,0.0,1.0
2000-08-15,5.438,5.625,5.313,5.5,56200,5.438,5.625,5.313,5.5,56200,0.0,1.0
2000-08-16,5.313,5.438,5.25,5.313,30200,5.313,5.438,5.25,5.313,30200,0.0,1.0
2000-08-17,5.313,5.438,5.313,5.344,91500,5.313,5.438,5.313,5.344,91500,0.0,1.0
2000-08-18,5.5,5.5,5.375,5.375,288000,5.5,5.5,5.375,5.375,288000,0.0,1.0
2000-08-21,5.594,6.125,5.5,5.813,168100,5.594,6.125,5.5,5.813,168100,0.0,1.0
2000-08-22,5.813,5.938,5.563,5.688,257300,5.813,5.938,5.563,5.688,257300,0.0,1.0
2000-08-23,5.938,6.0,5.688,6.0,18200,5.938,6.0,5.688,6.0,18200,0.0,1.0
2000-08-24,5.938,6.0,5.688,5.875,104400,5.938,6.0,5.688,5.875,104400,0.0,1.0
2000-08-25,6.0,6.063,5.875,6.0,201400,6.0,6.063,5.875,6.0,201400,0.0,1.0
2000-08-28,6.375,6.438,6.0,6.063,200600,6.375,6.438,6.0,6.063,200600,0.0,1.0
2000-08-29,7.75,7.875,6.438,6.469,475000,7.75,7.875,6.438,6.469,475000,0.0,1.0
2000-08-30,7.375,7.813,6.875,7.813,201700,7.375,7.813,6.875,7.813,201700,0.0,1.0
2000-08-31,8.125,8.188,7.063,7.25,194900,8.125,8.188,7.063,7.25,194900,0.0,1.0
2000-09-01,8.0,8.0,7.625,7.922,150000,8.0,8.0,7.625,7.922,150000,0.0,1.0
2000-09-05,8.313,8.375,7.625,7.938,149700,8.313,8.375,7.625,7.938,149700,0.0,1.0
2000-09-06,7.688,8.188,7.25,8.125,132300,7.688,8.188,7.25,8.125,132300,0.0,1.0
2000-09-07,7.625,7.75,7.375,7.75,47200,7.625,7.75,7.375,7.75,47200,0.0,1.0
2000-09-08,7.188,7.625,6.813,7.625,152100,7.188,7.625,6.813,7.625,152100,0.0,1.0
2000-09-11,6.75,7.375,6.5,7.063,216900,6.75,7.375,6.5,7.063,216900,0.0,1.0
2000-09-12,6.75,7.0,6.563,7.0,116900,6.75,7.0,6.563,7.0,116900,0.0,1.0
2000-09-13,6.875,6.875,6.625,6.75,21200,6.875,6.875,6.625,6.75,21200,0.0,1.0
2000-09-14,7.5,7.5,6.688,6.844,149900,7.5,7.5,6.688,6.844,149900,0.0,1.0
2000-09-15,7.094,7.391,7.0,7.391,33500,7.094,7.391,7.0,7.391,33500,0.0,1.0
2000-09-18,6.688,7.5,6.688,7.375,189000,6.688,7.5,6.688,7.375,189000,0.0,1.0
2000-09-19,6.813,7.125,6.813,6.875,27700,6.813,7.125,6.813,6.875,27700,0.0,1.0
2000-09-20,6.938,7.125,6.813,6.813,53500,6.938,7.125,6.813,6.813,53500,0.0,1.0
2000-09-21,6.625,7.0,6.625,6.906,26700,6.625,7.0,6.625,6.906,26700,0.0,1.0
2000-09-22,7.0,7.063,6.75,6.75,67700,7.0,7.063,6.75,6.75,67700,0.0,1.0
2000-09-25,7.063,7.875,7.063,7.313,373600,7.063,7.875,7.063,7.313,373600,0.0,1.0
2000-09-26,7.0,7.438,7.0,7.375,131000,7.0,7.438,7.0,7.375,131000,0.0,1.0
2000-09-27,6.969,7.125,6.5,7.031,78500,6.969,7.125,6.5,7.031,78500,0.0,1.0
2000-09-28,7.0,7.125,6.625,6.875,52100,7.0,7.125,6.625,6.875,52100,0.0,1.0
2000-09-29,7.125,7.125,7.0,7.125,16800,7.125,7.125,7.0,7.125,16800,0.0,1.0
2000-10-02,6.875,7.125,6.75,7.125,52000,6.875,7.125,6.75,7.125,52000,0.0,1.0
2000-10-03,6.75,6.938,6.625,6.938,49200,6.75,6.938,6.625,6.938,49200,0.0,1.0
2000-10-04,6.875,7.063,6.75,7.016,29100,6.875,7.063,6.75,7.016,29100,0.0,1.0
2000-10-05,6.875,6.875,6.5,6.875,73900,6.875,6.875,6.5,6.875,73900,0.0,1.0
2000-10-06,6.406,6.625,6.406,6.5,117500,6.406,6.625,6.406,6.5,117500,0.0,1.0
2000-10-09,6.375,6.625,6.25,6.406,22300,6.375,6.625,6.25,6.406,22300,0.0,1.0
2000-10-10,6.0,6.25,5.75,6.25,34400,6.0,6.25,5.75,6.25,34400,0.0,1.0
2000-10-11,6.0,6.0,5.688,5.703,68000,6.0,6.0,5.688,5.703,68000,0.0,1.0
2000-10-12,5.5,6.25,5.125,5.953,70400,5.5,6.25,5.125,5.953,70400,0.0,1.0
2000-10-13,5.75,6.0,5.25,5.25,66000,5.75,6.0,5.25,5.25,66000,0.0,1.0
2000-10-16,5.875,6.063,5.25,5.25,16900,5.875,6.063,5.25,5.25,16900,0.0,1.0
2000-10-17,6.0,6.25,5.875,6.0,58600,6.0,6.25,5.875,6.0,58600,0.0,1.0
2000-10-18,6.0,6.0,5.25,5.766,33000,6.0,6.0,5.25,5.766,33000,0.0,1.0
2000-10-19,5.875,6.0,5.875,6.0,45600,5.875,6.0,5.875,6.0,45600,0.0,1.0
2000-10-20,6.625,6.75,5.75,5.75,198000,6.625,6.75,5.75,5.75,198000,0.0,1.0
2000-10-23,7.0,7.0,6.0,6.0,135500,7.0,7.0,6.0,6.0,135500,0.0,1.0
2000-10-24,7.0,7.125,6.5,7.0,165000,7.0,7.125,6.5,7.0,165000,0.0,1.0
2000-10-25,6.625,7.0,5.922,5.938,117600,6.625,7.0,5.922,5.938,117600,0.0,1.0
2000-10-26,6.0,6.516,5.625,6.516,118000,6.0,6.516,5.625,6.516,118000,0.0,1.0
2000-10-27,7.0,7.125,6.5,6.875,90400,7.0,7.125,6.5,6.875,90400,0.0,1.0
2000-10-30,6.875,7.0,6.563,7.0,30100,6.875,7.0,6.563,7.0,30100,0.0,1.0
2000-10-31,6.813,7.125,6.625,7.125,61900,6.813,7.125,6.625,7.125,61900,0.0,1.0
2000-11-01,6.938,6.938,6.75,6.844,39200,6.938,6.938,6.75,6.844,39200,0.0,1.0
2000-11-02,7.375,7.438,6.813,6.938,134000,7.375,7.438,6.813,6.938,134000,0.0,1.0
2000-11-03,7.875,8.125,7.141,7.5,214700,7.875,8.125,7.141,7.5,214700,0.0,1.0
2000-11-06,8.0,8.375,7.875,7.938,391800,8.0,8.375,7.875,7.938,391800,0.0,1.0
2000-11-07,8.0,8.063,7.625,7.969,115900,8.0,8.063,7.625,7.969,115900,0.0,1.0
2000-11-08,7.75,8.063,7.75,8.063,33200,7.75,8.063,7.75,8.063,33200,0.0,1.0
2000-11-09,8.0,8.031,7.625,7.938,80500,8.0,8.031,7.625,7.938,80500,0.0,1.0
2000-11-10,7.625,8.0,7.625,7.938,20800,7.625,8.0,7.625,7.938,20800,0.0,1.0
2000-11-13,6.875,7.75,6.75,7.5,82900,6.875,7.75,6.75,7.5,82900,0.0,1.0
2000-11-14,7.875,7.875,6.891,6.891,85400,7.875,7.875,6.891,6.891,85400,0.0,1.0
2000-11-15,7.875,8.0,7.625,7.938,65600,7.875,8.0,7.625,7.938,65600,0.0,1.0
2000-11-16,7.75,7.875,7.563,7.875,8600,7.75,7.875,7.563,7.875,8600,0.0,1.0
2000-11-17,7.5,7.938,7.5,7.875,40000,7.5,7.938,7.5,7.875,40000,0.0,1.0
2000-11-20,6.531,7.5,6.5,7.5,135000,6.531,7.5,6.5,7.5,135000,0.0,1.0
2000-11-21,6.625,6.813,6.625,6.625,13600,6.625,6.813,6.625,6.625,13600,0.0,1.0
2000-11-22,6.125,6.5,5.938,6.5,95500,6.125,6.5,5.938,6.5,95500,0.0,1.0
2000-11-24,6.375,6.5,6.0,6.0,40800,6.375,6.5,6.0,6.0,40800,0.0,1.0
2000-11-27,6.375,6.859,6.125,6.266,42300,6.375,6.859,6.125,6.266,42300,0.0,1.0
2000-11-28,6.25,6.688,6.25,6.688,146900,6.25,6.688,6.25,6.688,146900,0.0,1.0
2000-11-29,5.875,6.5,5.5,6.5,86400,5.875,6.5,5.5,6.5,86400,0.0,1.0
2000-11-30,5.563,5.875,5.125,5.563,106300,5.563,5.875,5.125,5.563,106300,0.0,1.0
2000-12-01,5.5,5.75,5.25,5.75,52600,5.5,5.75,5.25,5.75,52600,0.0,1.0
2000-12-04,5.063,5.5,4.625,5.344,131000,5.063,5.5,4.625,5.344,131000,0.0,1.0
2000-12-05,5.75,5.75,5.234,5.234,49500,5.75,5.75,5.234,5.234,49500,0.0,1.0
2000-12-06,5.688,5.938,5.5,5.922,34300,5.688,5.938,5.5,5.922,34300,0.0,1.0
2000-12-07,5.938,5.938,5.375,5.75,26000,5.938,5.938,5.375,5.75,26000,0.0,1.0
2000-12-08,5.625,5.984,5.563,5.984,37300,5.625,5.984,5.563,5.984,37300,0.0,1.0
2000-12-11,6.313,6.375,5.75,5.938,55600,6.313,6.375,5.75,5.938,55600,0.0,1.0
2000-12-12,6.313,6.5,6.063,6.422,65400,6.313,6.5,6.063,6.422,65400,0.0,1.0
2000-12-13,6.188,6.375,6.125,6.375,6200,6.188,6.375,6.125,6.375,6200,0.0,1.0
2000-12-14,5.75,6.188,5.75,6.188,20000,5.75,6.188,5.75,6.188,20000,0.0,1.0
2000-12-15,5.75,6.0,5.5,6.0,21800,5.75,6.0,5.5,6.0,21800,0.0,1.0
2000-12-18,5.719,6.0,5.563,5.625,37600,5.719,6.0,5.563,5.625,37600,0.0,1.0
2000-12-19,5.25,5.75,5.125,5.531,53400,5.25,5.75,5.125,5.531,53400,0.0,1.0
2000-12-20,5.0,5.641,4.875,5.641,93900,5.0,5.641,4.875,5.641,93900,0.0,1.0
2000-12-21,5.0,5.625,4.75,5.188,43000,5.0,5.625,4.75,5.188,43000,0.0,1.0
2000-12-22,5.0,5.125,4.75,5.125,100500,5.0,5.125,4.75,5.125,100500,0.0,1.0
2000-12-26,5.75,5.75,4.88,5.0,67200,5.75,5.75,4.88,5.0,67200,0.0,1.0
2000-12-27,5.5,6.0,5.25,5.5,114400,5.5,6.0,5.25,5.5,114400,0.0,1.0
2000-12-28,6.125,6.25,5.5,5.516,168600,6.125,6.25,5.5,5.516,168600,0.0,1.0
2000-12-29,7.25,7.375,5.813,6.375,91800,7.25,7.375,5.813,6.375,91800,0.0,1.0
2001-01-02,6.563,7.0,6.5,7.0,48200,6.563,7.0,6.5,7.0,48200,0.0,1.0
2001-01-03,6.813,6.875,6.125,6.141,89000,6.813,6.875,6.125,6.141,89000,0.0,1.0
2001-01-04,6.875,6.875,6.563,6.719,16700,6.875,6.875,6.563,6.719,16700,0.0,1.0
2001-01-05,6.375,6.813,6.375,6.688,36400,6.375,6.813,6.375,6.688,36400,0.0,1.0
2001-01-08,5.75,6.375,5.563,6.375,25700,5.75,6.375,5.563,6.375,25700,0.0,1.0
2001-01-09,5.625,5.75,5.5,5.75,20100,5.625,5.75,5.5,5.75,20100,0.0,1.0
2001-01-10,5.938,5.938,5.672,5.672,4500,5.938,5.938,5.672,5.672,4500,0.0,1.0
2001-01-11,6.313,7.0,5.875,5.875,76200,6.313,7.0,5.875,5.875,76200,0.0,1.0
2001-01-12,6.75,6.75,6.375,6.75,17100,6.75,6.75,6.375,6.75,17100,0.0,1.0
2001-01-16,7.063,7.438,6.5,6.75,141200,7.063,7.438,6.5,6.75,141200,0.0,1.0
2001-01-17,6.938,7.344,6.75,7.188,26800,6.938,7.344,6.75,7.188,26800,0.0,1.0
2001-01-18,6.688,7.0,6.563,7.0,9000,6.688,7.0,6.563,7.0,9000,0.0,1.0
2001-01-19,6.313,6.75,6.063,6.625,15500,6.313,6.75,6.063,6.625,15500,0.0,1.0
2001-01-22,6.25,6.438,6.0,6.078,35600,6.25,6.438,6.0,6.078,35600,0.0,1.0
2001-01-23,6.188,6.375,5.875,6.125,125100,6.188,6.375,5.875,6.125,125100,0.0,1.0
2001-01-24,6.5,6.5,6.125,6.359,52100,6.5,6.5,6.125,6.359,52100,0.0,1.0
2001-01-25,6.188,6.625,6.125,6.125,4600,6.188,6.625,6.125,6.125,4600,0.0,1.0
2001-01-26,6.625,6.625,6.125,6.188,8500,6.625,6.625,6.125,6.188,8500,0.0,1.0
2001-01-29,6.625,6.625,6.125,6.125,32000,6.625,6.625,6.125,6.125,32000,0.0,1.0
2001-01-30,6.5,6.625,6.25,6.5,6800,6.5,6.625,6.25,6.5,6800,0.0,1.0
2001-01-31,6.25,6.375,6.125,6.125,4400,6.25,6.375,6.125,6.125,4400,0.0,1.0
2001-02-01,6.5,6.625,6.125,6.375,36500,6.5,6.625,6.125,6.375,36500,0.0,1.0
2001-02-02,6.25,6.75,6.25,6.75,4800,6.25,6.75,6.25,6.75,4800,0.0,1.0
2001-02-05,6.25,6.25,6.063,6.25,31100,6.25,6.25,6.063,6.25,31100,0.0,1.0
2001-02-06,6.0,6.25,6.0,6.125,17600,6.0,6.25,6.0,6.125,17600,0.0,1.0
2001-02-07,6.438,6.688,6.063,6.063,7700,6.438,6.688,6.063,6.063,7700,0.0,1.0
2001-02-08,6.406,6.5,6.25,6.5,4300,6.406,6.5,6.25,6.5,4300,0.0,1.0
2001-02-09,6.063,6.25,6.063,6.25,5100,6.063,6.25,6.063,6.25,5100,0.0,1.0
2001-02-12,6.0,6.063,5.375,6.063,24000,6.0,6.063,5.375,6.063,24000,0.0,1.0
2001-02-13,5.875,6.0,5.625,5.75,10100,5.875,6.0,5.625,5.75,10100,0.0,1.0
2001-02-14,5.75,5.938,5.563,5.75,56400,5.75,5.938,5.563,5.75,56400,0.0,1.0
2001-02-15,5.625,5.688,5.5,5.5,4100,5.625,5.688,5.5,5.5,4100,0.0,1.0
2001-02-16,5.5,5.813,5.313,5.688,58200,5.5,5.813,5.313,5.688,58200,0.0,1.0
2001-02-20,5.5,5.75,5.5,5.5,3300,5.5,5.75,5.5,5.5,3300,0.0,1.0
2001-02-21,5.188,5.5,5.156,5.5,28900,5.188,5.5,5.156,5.5,28900,0.0,1.0
2001-02-22,5.0,5.188,4.813,5.156,36400,5.0,5.188,4.813,5.156,36400,0.0,1.0
2001-02-23,4.563,5.0,4.531,4.75,122900,4.563,5.0,4.531,4.75,122900,0.0,1.0
2001-02-26,5.25,5.25,4.656,4.688,34200,5.25,5.25,4.656,4.688,34200,0.0,1.0
2001-02-27,5.313,5.313,4.625,4.625,26100,5.313,5.313,4.625,4.625,26100,0.0,1.0
2001-02-28,5.563,5.563,5.0,5.125,15700,5.563,5.563,5.0,5.125,15700,0.0,1.0
2001-03-01,5.25,5.25,4.875,5.063,74300,5.25,5.25,4.875,5.063,74300,0.0,1.0
2001-03-02,5.375,5.375,4.625,4.75,17400,5.375,5.375,4.625,4.75,17400,0.0,1.0
2001-03-05,5.5,5.5,5.0,5.0,8100,5.5,5.5,5.0,5.0,8100,0.0,1.0
2001-03-06,5.25,5.5,4.641,4.641,2800,5.25,5.5,4.641,4.641,2800,0.0,1.0
2001-03-07,5.75,5.813,5.203,5.203,32200,5.75,5.813,5.203,5.203,32200,0.0,1.0
2001-03-08,5.563,5.75,5.406,5.75,13600,5.563,5.75,5.406,5.75,13600,0.0,1.0
2001-03-09,5.625,5.688,5.219,5.219,45500,5.625,5.688,5.219,5.219,45500,0.0,1.0
2001-03-12,5.031,5.75,5.031,5.625,22800,5.031,5.75,5.031,5.625,22800,0.0,1.0
2001-03-13,5.0,5.391,4.938,5.375,37800,5.0,5.391,4.938,5.375,37800,0.0,1.0
2001-03-14,5.0,5.0,4.563,4.891,16900,5.0,5.0,4.563,4.891,16900,0.0,1.0
2001-03-15,4.813,5.125,4.563,4.563,24900,4.813,5.125,4.563,4.563,24900,0.0,1.0
2001-03-16,4.438,4.813,4.438,4.75,39400,4.438,4.813,4.438,4.75,39400,0.0,1.0
2001-03-19,3.75,4.172,3.75,4.141,101000,3.75,4.172,3.75,4.141,101000,0.0,1.0
2001-03-20,3.25,4.438,3.25,4.438,58200,3.25,4.438,3.25,4.438,58200,0.0,1.0
2001-03-21,3.313,3.5,3.313,3.375,47200,3.313,3.5,3.313,3.375,47200,0.0,1.0
2001-03-22,3.438,3.484,2.875,3.484,85100,3.438,3.484,2.875,3.484,85100,0.0,1.0
2001-03-23,3.5,3.688,3.063,3.5,67700,3.5,3.688,3.063,3.5,67700,0.0,1.0
2001-03-26,3.375,3.563,3.375,3.484,45600,3.375,3.563,3.375,3.484,45600,0.0,1.0
2001-03-27,3.375,3.375,3.125,3.375,20000,3.375,3.375,3.125,3.375,20000,0.0,1.0
2001-03-28,3.375,3.375,3.125,3.313,12000,3.375,3.375,3.125,3.313,12000,0.0,1.0
2001-03-29,3.281,3.375,3.156,3.25,84800,3.281,3.375,3.156,3.25,84800,0.0,1.0
2001-03-30,3.156,3.438,3.156,3.375,41000,3.156,3.438,3.156,3.375,41000,0.0,1.0
2001-04-02,3.25,3.313,3.0,3.156,45100,3.25,3.313,3.0,3.156,45100,0.0,1.0
2001-04-03,2.813,3.281,2.781,2.938,52600,2.813,3.281,2.781,2.938,52600,0.0,1.0
2001-04-04,2.813,2.813,2.5,2.75,62400,2.813,2.813,2.5,2.75,62400,0.0,1.0
2001-04-05,3.031,3.375,2.75,2.813,78200,3.031,3.375,2.75,2.813,78200,0.0,1.0
2001-04-06,3.125,3.188,2.75,2.875,22600,3.125,3.188,2.75,2.875,22600,0.0,1.0
2001-04-09,2.95,3.15,2.84,3.15,47200,2.95,3.15,2.84,3.15,47200,0.0,1.0
2001-04-10,3.02,3.04,2.87,3.0,83300,3.02,3.04,2.87,3.0,83300,0.0,1.0
2001-04-11,3.04,3.06,3.0,3.0,34900,3.04,3.06,3.0,3.0,34900,0.0,1.0
2001-04-12,2.85,3.12,2.63,3.12,88100,2.85,3.12,2.63,3.12,88100,0.0,1.0
2001-04-16,3.1,3.18,2.85,2.85,19200,3.1,3.18,2.85,2.85,19200,0.0,1.0
2001-04-17,3.3,3.38,2.95,2.95,23100,3.3,3.38,2.95,2.95,23100,0.0,1.0
2001-04-18,3.39,3.49,3.19,3.48,34000,3.39,3.49,3.19,3.48,34000,0.0,1.0
2001-04-19,3.65,4.05,3.395,3.445,81900,3.65,4.05,3.395,3.445,81900,0.0,1.0
2001-04-20,3.65,3.95,3.62,3.95,3400,3.65,3.95,3.62,3.95,3400,0.0,1.0
2001-04-23,3.55,3.93,3.55,3.93,14700,3.55,3.93,3.55,3.93,14700,0.0,1.0
2001-04-24,3.55,3.8,3.55,3.8,6100,3.55,3.8,3.55,3.8,6100,0.0,1.0
2001-04-25,3.45,3.56,3.36,3.55,49600,3.45,3.56,3.36,3.55,49600,0.0,1.0
2001-04-26,3.03,3.4,3.03,3.4,24500,3.03,3.4,3.03,3.4,24500,0.0,1.0
2001-04-27,3.13,3.13,3.11,3.11,1600,3.13,3.13,3.11,3.11,1600,0.0,1.0
2001-04-30,3.15,3.21,3.12,3.21,51900,3.15,3.21,3.12,3.21,51900,0.0,1.0
2001-05-01,3.25,3.29,3.1,3.1,33600,3.25,3.29,3.1,3.1,33600,0.0,1.0
2001-05-02,3.22,3.48,3.05,3.28,17100,3.22,3.48,3.05,3.28,17100,0.0,1.0
2001-05-03,3.63,3.63,3.14,3.15,12100,3.63,3.63,3.14,3.15,12100,0.0,1.0
2001-05-04,3.74,3.74,3.22,3.22,31700,3.74,3.74,3.22,3.22,31700,0.0,1.0
2001-05-07,3.52,3.9,3.51,3.75,19000,3.52,3.9,3.51,3.75,19000,0.0,1.0
2001-05-08,3.51,3.51,3.51,3.51,1800,3.51,3.51,3.51,3.51,1800,0.0,1.0
2001-05-09,3.5,3.9,3.5,3.9,18500,3.5,3.9,3.5,3.9,18500,0.0,1.0
2001-05-10,3.23,3.5,3.23,3.44,38900,3.23,3.5,3.23,3.44,38900,0.0,1.0
2001-05-11,3.4,3.49,3.02,3.31,45600,3.4,3.49,3.02,3.31,45600,0.0,1.0
2001-05-14,2.95,3.4,2.92,3.4,31900,2.95,3.4,2.92,3.4,31900,0.0,1.0
2001-05-15,3.12,3.29,3.06,3.29,6800,3.12,3.29,3.06,3.29,6800,0.0,1.0
2001-05-16,3.13,3.15,3.07,3.15,55600,3.13,3.15,3.07,3.15,55600,0.0,1.0
2001-05-17,3.1,3.24,3.04,3.11,51400,3.1,3.24,3.04,3.11,51400,0.0,1.0
2001-05-18,3.22,3.23,3.08,3.23,40700,3.22,3.23,3.08,3.23,40700,0.0,1.0
2001-05-21,3.5,3.54,3.27,3.27,21300,3.5,3.54,3.27,3.27,21300,0.0,1.0
2001-05-22,3.5,3.54,3.46,3.54,68800,3.5,3.54,3.46,3.54,68800,0.0,1.0
2001-05-23,3.48,3.48,3.3,3.42,3700,3.48,3.48,3.3,3.42,3700,0.0,1.0
2001-05-24,3.4,3.48,3.31,3.48,3900,3.4,3.48,3.31,3.48,3900,0.0,1.0
2001-05-25,3.39,3.39,3.38,3.38,2400,3.39,3.39,3.38,3.38,2400,0.0,1.0
2001-05-29,3.33,3.39,3.33,3.39,7100,3.33,3.39,3.33,3.39,7100,0.0,1.0
2001-05-30,3.25,3.29,3.25,3.27,32000,3.25,3.29,3.25,3.27,32000,0.0,1.0
2001-05-31,3.19,3.35,3.19,3.35,20200,3.19,3.35,3.19,3.35,20200,0.0,1.0
2001-06-01,3.25,3.28,3.21,3.25,24500,3.25,3.28,3.21,3.25,24500,0.0,1.0
2001-06-04,3.25,3.35,3.25,3.25,16800,3.25,3.35,3.25,3.25,16800,0.0,1.0
2001-06-05,3.25,3.27,3.2,3.255,57300,3.25,3.27,3.2,3.255,57300,0.0,1.0
2001-06-06,3.2,3.27,3.19,3.22,54300,3.2,3.27,3.19,3.22,54300,0.0,1.0
2001-06-07,3.25,3.25,3.15,3.15,2200,3.25,3.25,3.15,3.15,2200,0.0,1.0
2001-06-08,3.16,3.27,3.15,3.27,17400,3.16,3.27,3.15,3.27,17400,0.0,1.0
2001-06-11,2.97,3.16,2.95,3.0,36400,2.97,3.16,2.95,3.0,36400,0.0,1.0
2001-06-12,3.03,3.05,2.95,3.0,5500,3.03,3.05,2.95,3.0,5500,0.0,1.0
2001-06-13,3.0,3.15,2.95,2.95,19000,3.0,3.15,2.95,2.95,19000,0.0,1.0
2001-06-14,3.0,3.01,2.99,2.99,7100,3.0,3.01,2.99,2.99,7100,0.0,1.0
2001-06-15,2.78,2.99,2.78,2.9,18100,2.78,2.99,2.78,2.9,18100,0.0,1.0
2001-06-18,2.56,2.81,2.56,2.78,5100,2.56,2.81,2.56,2.78,5100,0.0,1.0
2001-06-19,2.5,2.6,2.5,2.52,22500,2.5,2.6,2.5,2.52,22500,0.0,1.0
2001-06-20,2.6,2.6,2.25,2.5,32400,2.6,2.6,2.25,2.5,32400,0.0,1.0
2001-06-21,2.59,2.6,2.0,2.6,12400,2.59,2.6,2.0,2.6,12400,0.0,1.0
2001-06-22,2.57,2.57,2.3,2.3,5000,2.57,2.57,2.3,2.3,5000,0.0,1.0
2001-06-25,2.4,2.57,2.2,2.5,15000,2.4,2.57,2.2,2.5,15000,0.0,1.0
2001-06-26,2.49,2.49,2.38,2.45,12800,2.49,2.49,2.38,2.45,12800,0.0,1.0
2001-06-27,2.41,2.54,2.4,2.42,13500,2.41,2.54,2.4,2.42,13500,0.0,1.0
2001-06-28,2.34,2.54,2.34,2.54,17700,2.34,2.54,2.34,2.54,17700,0.0,1.0
2001-06-29,2.4,2.4,2.37,2.4,27100,2.4,2.4,2.37,2.4,27100,0.0,1.0
2001-07-02,2.72,2.72,2.4,2.59,28000,2.72,2.72,2.4,2.59,28000,0.0,1.0
2001-07-03,2.42,2.55,2.41,2.41,6900,2.42,2.55,2.41,2.41,6900,0.0,1.0
2001-07-05,2.4,2.65,2.25,2.42,28000,2.4,2.65,2.25,2.42,28000,0.0,1.0
2001-07-06,2.25,2.35,2.1,2.3,61900,2.25,2.35,2.1,2.3,61900,0.0,1.0
2001-07-09,2.2,2.25,2.06,2.25,93900,2.2,2.25,2.06,2.25,93900,0.0,1.0
2001-07-10,2.16,2.29,2.15,2.29,20900,2.16,2.29,2.15,2.29,20900,0.0,1.0
2001-07-11,2.16,2.16,2.09,2.11,28000,2.16,2.16,2.09,2.11,28000,0.0,1.0
2001-07-12,2.25,2.28,2.2,2.22,78000,2.25,2.28,2.2,2.22,78000,0.0,1.0
2001-07-13,2.41,2.41,2.28,2.28,27700,2.41,2.41,2.28,2.28,27700,0.0,1.0
2001-07-16,2.47,2.47,2.31,2.45,133600,2.47,2.47,2.31,2.45,133600,0.0,1.0
2001-07-17,2.47,2.52,2.41,2.5,17900,2.47,2.52,2.41,2.5,17900,0.0,1.0
2001-07-18,2.49,2.5,2.49,2.5,27900,2.49,2.5,2.49,2.5,27900,0.0,1.0
2001-07-19,2.29,2.44,2.29,2.42,9600,2.29,2.44,2.29,2.42,9600,0.0,1.0
2001-07-20,2.03,2.18,2.03,2.16,57500,2.03,2.18,2.03,2.16,57500,0.0,1.0
2001-07-23,2.05,2.07,2.0,2.03,78100,2.05,2.07,2.0,2.03,78100,0.0,1.0
2001-07-24,2.0,2.03,1.95,2.01,11600,2.0,2.03,1.95,2.01,11600,0.0,1.0
2001-07-25,1.99,2.0,1.96,2.0,4700,1.99,2.0,1.96,2.0,4700,0.0,1.0
2001-07-26,1.71,1.99,1.67,1.97,91700,1.71,1.99,1.67,1.97,91700,0.0,1.0
2001-07-27,1.87,1.87,1.5,1.75,104200,1.87,1.87,1.5,1.75,104200,0.0,1.0
2001-07-30,2.0,2.05,1.7,1.94,66200,2.0,2.05,1.7,1.94,66200,0.0,1.0
2001-07-31,2.08,2.14,1.9,2.0,48300,2.08,2.14,1.9,2.0,48300,0.0,1.0
2001-08-01,2.29,2.29,1.82,2.14,172700,2.29,2.29,1.82,2.14,172700,0.0,1.0
2001-08-02,2.15,2.288,2.11,2.288,7700,2.15,2.288,2.11,2.288,7700,0.0,1.0
2001-08-03,1.93,2.14,1.92,2.14,13300,1.93,2.14,1.92,2.14,13300,0.0,1.0
2001-08-06,1.92,2.0,1.91,1.92,7800,1.92,2.0,1.91,1.92,7800,0.0,1.0
2001-08-07,2.01,2.01,1.999,1.999,1100,2.01,2.01,1.999,1.999,1100,0.0,1.0
2001-08-08,2.0,2.108,2.0,2.108,15300,2.0,2.108,2.0,2.108,15300,0.0,1.0
2001-08-09,2.05,2.079,2.01,2.079,5900,2.05,2.079,2.01,2.079,5900,0.0,1.0
2001-08-10,2.0,2.18,1.97,1.97,13100,2.0,2.18,1.97,1.97,13100,0.0,1.0
2001-08-13,1.94,2.01,1.93,2.01,57200,1.94,2.01,1.93,2.01,57200,0.0,1.0
2001-08-14,1.86,1.93,1.85,1.92,42000,1.86,1.93,1.85,1.92,42000,0.0,1.0
2001-08-15,1.8,1.87,1.8,1.85,17000,1.8,1.87,1.8,1.85,17000,0.0,1.0
2001-08-16,1.79,1.8,1.78,1.78,10700,1.79,1.8,1.78,1.78,10700,0.0,1.0
2001-08-17,1.839,1.84,1.78,1.79,22900,1.839,1.84,1.78,1.79,22900,0.0,1.0
2001-08-20,1.8,1.8,1.78,1.78,3600,1.8,1.8,1.78,1.78,3600,0.0,1.0
2001-08-21,1.83,1.91,1.77,1.85,39600,1.83,1.91,1.77,1.85,39600,0.0,1.0
2001-08-22,1.88,1.92,1.75,1.84,8900,1.88,1.92,1.75,1.84,8900,0.0,1.0
2001-08-23,1.85,1.95,1.79,1.81,9900,1.85,1.95,1.79,1.81,9900,0.0,1.0
2001-08-24,1.81,1.9,1.8,1.9,6100,1.81,1.9,1.8,1.9,6100,0.0,1.0
2001-08-27,1.93,1.93,1.8,1.9,8700,1.93,1.93,1.8,1.9,8700,0.0,1.0
2001-08-28,1.86,2.0,1.83,1.85,21400,1.86,2.0,1.83,1.85,21400,0.0,1.0
2001-08-29,1.811,1.811,1.81,1.81,6000,1.811,1.811,1.81,1.81,6000,0.0,1.0
2001-08-30,1.72,1.94,1.71,1.94,37300,1.72,1.94,1.71,1.94,37300,0.0,1.0
2001-08-31,1.7,1.7,1.6,1.68,32900,1.7,1.7,1.6,1.68,32900,0.0,1.0
2001-09-04,1.54,1.65,1.48,1.55,48100,1.54,1.65,1.48,1.55,48100,0.0,1.0
2001-09-05,1.62,1.67,1.52,1.62,21900,1.62,1.67,1.52,1.62,21900,0.0,1.0
2001-09-06,1.56,1.62,1.48,1.62,40900,1.56,1.62,1.48,1.62,40900,0.0,1.0
2001-09-07,1.42,1.48,1.4,1.48,18400,1.42,1.48,1.4,1.48,18400,0.0,1.0
2001-09-10,1.6,1.6,1.41,1.49,43400,1.6,1.6,1.41,1.49,43400,0.0,1.0
2001-09-17,1.55,1.575,1.43,1.52,30900,1.55,1.575,1.43,1.52,30900,0.0,1.0
2001-09-18,1.31,1.63,1.3,1.55,47100,1.31,1.63,1.3,1.55,47100,0.0,1.0
2001-09-19,1.23,1.35,1.16,1.35,151600,1.23,1.35,1.16,1.35,151600,0.0,1.0
2001-09-20,1.1,1.23,1.07,1.23,103100,1.1,1.23,1.07,1.23,103100,0.0,1.0
2001-09-21,1.0,1.08,0.71,1.08,77500,1.0,1.08,0.71,1.08,77500,0.0,1.0
2001-09-24,1.0,1.08,0.98,0.999,63900,1.0,1.08,0.98,0.999,63900,0.0,1.0
2001-09-25,1.0,1.0,0.98,1.0,63200,1.0,1.0,0.98,1.0,63200,0.0,1.0
2001-09-26,1.05,1.05,0.93,0.96,31900,1.05,1.05,0.93,0.96,31900,0.0,1.0
2001-09-27,1.14,1.2,1.05,1.12,130600,1.14,1.2,1.05,1.12,130600,0.0,1.0
2001-09-28,1.11,1.19,1.06,1.19,44900,1.11,1.19,1.06,1.19,44900,0.0,1.0
2001-10-01,1.049,1.2,1.049,1.17,15400,1.049,1.2,1.049,1.17,15400,0.0,1.0
2001-10-02,1.0,1.0,0.9,1.0,11400,1.0,1.0,0.9,1.0,11400,0.0,1.0
2001-10-03,1.0,1.0,0.91,1.0,2500,1.0,1.0,0.91,1.0,2500,0.0,1.0
2001-10-04,1.02,1.075,0.94,1.075,10700,1.02,1.075,0.94,1.075,10700,0.0,1.0
2001-10-05,1.03,1.08,0.95,1.08,3800,1.03,1.08,0.95,1.08,3800,0.0,1.0
2001-10-08,0.94,0.99,0.94,0.99,4000,0.94,0.99,0.94,0.99,4000,0.0,1.0
2001-10-09,1.0,1.05,0.94,0.94,17900,1.0,1.05,0.94,0.94,17900,0.0,1.0
2001-10-10,1.42,1.7,1.14,1.14,259100,1.42,1.7,1.14,1.14,259100,0.0,1.0
2001-10-11,1.75,2.1,1.45,1.84,96400,1.75,2.1,1.45,1.84,96400,0.0,1.0
2001-10-12,1.45,1.95,1.45,1.85,89100,1.45,1.95,1.45,1.85,89100,0.0,1.0
2001-10-15,1.56,1.83,1.48,1.8,52100,1.56,1.83,1.48,1.8,52100,0.0,1.0
2001-10-16,1.7,1.84,1.58,1.63,22400,1.7,1.84,1.58,1.63,22400,0.0,1.0
2001-10-17,1.75,2.07,1.71,1.87,39500,1.75,2.07,1.71,1.87,39500,0.0,1.0
2001-10-18,1.88,1.9,1.62,1.62,8600,1.88,1.9,1.62,1.62,8600,0.0,1.0
2001-10-19,1.89,1.89,1.62,1.62,6800,1.89,1.89,1.62,1.62,6800,0.0,1.0
2001-10-22,1.87,1.87,1.55,1.81,13000,1.87,1.87,1.55,1.81,13000,0.0,1.0
2001-10-23,1.7,1.84,1.54,1.84,20700,1.7,1.84,1.54,1.84,20700,0.0,1.0
2001-10-24,1.8,1.85,1.6,1.84,9500,1.8,1.85,1.6,1.84,9500,0.0,1.0
2001-10-25,1.72,1.8,1.57,1.65,29100,1.72,1.8,1.57,1.65,29100,0.0,1.0
2001-10-26,1.81,1.99,1.74,1.74,24000,1.81,1.99,1.74,1.74,24000,0.0,1.0
2001-10-29,1.86,1.94,1.8,1.82,24800,1.86,1.94,1.8,1.82,24800,0.0,1.0
2001-10-30,1.79,1.85,1.7,1.85,13000,1.79,1.85,1.7,1.85,13000,0.0,1.0
2001-10-31,1.739,1.82,1.61,1.82,5600,1.739,1.82,1.61,1.82,5600,0.0,1.0
2001-11-01,1.68,1.75,1.68,1.73,10900,1.68,1.75,1.68,1.73,10900,0.0,1.0
2001-11-02,1.75,1.93,1.75,1.78,9900,1.75,1.93,1.75,1.78,9900,0.0,1.0
2001-11-05,1.7,1.859,1.7,1.85,15200,1.7,1.859,1.7,1.85,15200,0.0,1.0
2001-11-06,1.55,1.68,1.55,1.65,12200,1.55,1.68,1.55,1.65,12200,0.0,1.0
2001-11-07,1.48,1.7,1.2,1.7,251700,1.48,1.7,1.2,1.7,251700,0.0,1.0
2001-11-08,1.5,1.64,1.5,1.52,32200,1.5,1.64,1.5,1.52,32200,0.0,1.0
2001-11-09,1.55,1.63,1.43,1.63,52600,1.55,1.63,1.43,1.63,52600,0.0,1.0
2001-11-12,1.571,1.63,1.45,1.54,31000,1.571,1.63,1.45,1.54,31000,0.0,1.0
2001-11-13,1.65,1.66,1.45,1.45,76600,1.65,1.66,1.45,1.45,76600,0.0,1.0
2001-11-14,2.01,2.21,1.65,1.65,63300,2.01,2.21,1.65,1.65,63300,0.0,1.0
2001-11-15,1.9,2.22,1.83,2.21,54600,1.9,2.22,1.83,2.21,54600,0.0,1.0
2001-11-16,1.9,2.15,1.8,2.14,30700,1.9,2.15,1.8,2.14,30700,0.0,1.0
2001-11-19,1.87,1.98,1.82,1.965,39000,1.87,1.98,1.82,1.965,39000,0.0,1.0
2001-11-20,1.95,1.98,1.65,1.87,103100,1.95,1.98,1.65,1.87,103100,0.0,1.0
2001-11-21,2.0,2.0,1.9,2.0,161800,2.0,2.0,1.9,2.0,161800,0.0,1.0
2001-11-23,2.02,2.07,2.0,2.07,25100,2.02,2.07,2.0,2.07,25100,0.0,1.0
2001-11-26,2.0,2.09,1.96,2.04,55200,2.0,2.09,1.96,2.04,55200,0.0,1.0
2001-11-27,2.08,2.08,1.92,1.92,32800,2.08,2.08,1.92,1.92,32800,0.0,1.0
2001-11-28,1.93,2.09,1.9,2.09,68200,1.93,2.09,1.9,2.09,68200,0.0,1.0
2001-11-29,1.98,2.02,1.92,1.92,10400,1.98,2.02,1.92,1.92,10400,0.0,1.0
2001-11-30,2.08,2.1,1.81,1.98,88600,2.08,2.1,1.81,1.98,88600,0.0,1.0
2001-12-03,2.1,2.1,2.0,2.1,22200,2.1,2.1,2.0,2.1,22200,0.0,1.0
2001-12-04,1.971,2.16,1.97,2.1,36200,1.971,2.16,1.97,2.1,36200,0.0,1.0
2001-12-05,2.02,2.12,1.92,1.981,59900,2.02,2.12,1.92,1.981,59900,0.0,1.0
2001-12-06,2.06,2.1,2.05,2.1,38900,2.06,2.1,2.05,2.1,38900,0.0,1.0
2001-12-07,2.21,2.21,2.01,2.21,60000,2.21,2.21,2.01,2.21,60000,0.0,1.0
2001-12-10,2.05,2.17,2.05,2.1,23300,2.05,2.17,2.05,2.1,23300,0.0,1.0
2001-12-11,2.21,2.23,2.07,2.07,68000,2.21,2.23,2.07,2.07,68000,0.0,1.0
2001-12-12,2.57,2.57,2.19,2.23,98300,2.57,2.57,2.19,2.23,98300,0.0,1.0
2001-12-13,2.6,2.79,2.55,2.7,230200,2.6,2.79,2.55,2.7,230200,0.0,1.0
2001-12-14,2.45,2.63,2.3,2.48,156000,2.45,2.63,2.3,2.48,156000,0.0,1.0
2001-12-17,2.64,2.77,2.45,2.49,118600,2.64,2.77,2.45,2.49,118600,0.0,1.0
2001-12-18,2.5,2.64,2.36,2.6,100700,2.5,2.64,2.36,2.6,100700,0.0,1.0
2001-12-19,2.5,2.57,2.3,2.45,89400,2.5,2.57,2.3,2.45,89400,0.0,1.0
2001-12-20,2.35,2.5,2.32,2.4,29900,2.35,2.5,2.32,2.4,29900,0.0,1.0
2001-12-21,2.42,2.54,2.25,2.365,60300,2.42,2.54,2.25,2.365,60300,0.0,1.0
2001-12-24,2.52,2.52,2.4,2.4,4500,2.52,2.52,2.4,2.4,4500,0.0,1.0
2001-12-26,2.47,2.47,2.25,2.34,42700,2.47,2.47,2.25,2.34,42700,0.0,1.0
2001-12-27,2.49,2.499,2.4,2.489,41300,2.49,2.499,2.4,2.489,41300,0.0,1.0
2001-12-28,2.5,2.519,2.25,2.401,43600,2.5,2.519,2.25,2.401,43600,0.0,1.0
2001-12-31,2.72,2.73,2.35,2.46,137500,2.72,2.73,2.35,2.46,137500,0.0,1.0
2002-01-02,2.709,2.85,2.44,2.748,7600,2.709,2.85,2.44,2.748,7600,0.0,1.0
2002-01-03,2.58,2.799,2.47,2.799,4600,2.58,2.799,2.47,2.799,4600,0.0,1.0
2002-01-04,2.42,2.52,2.39,2.4,15700,2.42,2.52,2.39,2.4,15700,0.0,1.0
2002-01-07,2.55,2.74,2.47,2.74,4900,2.55,2.74,2.47,2.74,4900,0.0,1.0
2002-01-08,2.95,2.95,2.55,2.615,38700,2.95,2.95,2.55,2.615,38700,0.0,1.0
2002-01-09,2.799,2.85,2.73,2.85,21500,2.799,2.85,2.73,2.85,21500,0.0,1.0
2002-01-10,2.511,2.731,2.45,2.731,66800,2.511,2.731,2.45,2.731,66800,0.0,1.0
2002-01-11,2.04,2.23,1.77,2.23,411900,2.04,2.23,1.77,2.23,411900,0.0,1.0
2002-01-14,2.3,2.35,1.8,2.04,135800,2.3,2.35,1.8,2.04,135800,0.0,1.0
2002-01-15,2.5,2.58,2.01,2.3,124400,2.5,2.58,2.01,2.3,124400,0.0,1.0
2002-01-16,2.57,2.69,2.35,2.53,208700,2.57,2.69,2.35,2.53,208700,0.0,1.0
2002-01-17,2.55,2.64,2.4,2.64,174000,2.55,2.64,2.4,2.64,174000,0.0,1.0
2002-01-18,2.5,2.63,2.46,2.55,135100,2.5,2.63,2.46,2.55,135100,0.0,1.0
2002-01-22,2.26,2.54,2.18,2.5,60900,2.26,2.54,2.18,2.5,60900,0.0,1.0
2002-01-23,2.45,2.45,2.33,2.45,25200,2.45,2.45,2.33,2.45,25200,0.0,1.0
2002-01-24,2.35,2.45,2.3,2.3,22500,2.35,2.45,2.3,2.3,22500,0.0,1.0
2002-01-25,2.44,2.44,2.3,2.389,62700,2.44,2.44,2.3,2.389,62700,0.0,1.0
2002-01-28,2.4,2.4,2.16,2.16,24300,2.4,2.4,2.16,2.16,24300,0.0,1.0
2002-01-29,2.29,2.29,2.16,2.211,47300,2.29,2.29,2.16,2.211,47300,0.0,1.0
2002-01-30,2.28,2.3,2.1,2.18,66600,2.28,2.3,2.1,2.18,66600,0.0,1.0
2002-01-31,2.32,2.39,2.2,2.2,19200,2.32,2.39,2.2,2.2,19200,0.0,1.0
2002-02-01,2.38,2.39,2.29,2.39,3600,2.38,2.39,2.29,2.39,3600,0.0,1.0
2002-02-04,2.2,2.35,2.2,2.29,24300,2.2,2.35,2.2,2.29,24300,0.0,1.0
2002-02-05,2.22,2.269,2.15,2.16,36900,2.22,2.269,2.15,2.16,36900,0.0,1.0
2002-02-06,2.239,2.239,2.16,2.219,10500,2.239,2.239,2.16,2.219,10500,0.0,1.0
2002-02-07,2.15,2.239,2.02,2.15,41700,2.15,2.239,2.02,2.15,41700,0.0,1.0
2002-02-08,2.2,2.229,2.1,2.2,32700,2.2,2.229,2.1,2.2,32700,0.0,1.0
2002-02-11,2.2,2.24,2.1,2.1,166100,2.2,2.24,2.1,2.1,166100,0.0,1.0
2002-02-12,2.249,2.249,2.12,2.12,58200,2.249,2.249,2.12,2.12,58200,0.0,1.0
2002-02-13,2.25,2.299,2.07,2.25,30800,2.25,2.299,2.07,2.25,30800,0.0,1.0
2002-02-14,2.19,2.31,2.16,2.22,3400,2.19,2.31,2.16,2.22,3400,0.0,1.0
2002-02-15,2.239,2.239,2.12,2.12,135100,2.239,2.239,2.12,2.12,135100,0.0,1.0
2002-02-19,2.219,2.249,2.1,2.111,46800,2.219,2.249,2.1,2.111,46800,0.0,1.0
2002-02-20,2.199,2.2,1.96,2.2,88500,2.199,2.2,1.96,2.2,88500,0.0,1.0
2002-02-21,2.15,2.25,2.15,2.25,4200,2.15,2.25,2.15,2.25,4200,0.0,1.0
2002-02-22,2.199,2.209,2.14,2.209,4200,2.199,2.209,2.14,2.209,4200,0.0,1.0
2002-02-25,2.1,2.199,1.99,1.99,16200,2.1,2.199,1.99,1.99,16200,0.0,1.0
2002-02-26,2.149,2.2,2.05,2.05,4700,2.149,2.2,2.05,2.05,4700,0.0,1.0
2002-02-27,2.1,2.239,2.05,2.05,45800,2.1,2.239,2.05,2.05,45800,0.0,1.0
2002-02-28,2.15,2.159,2.04,2.05,9300,2.15,2.159,2.04,2.05,9300,0.0,1.0
2002-03-01,2.05,2.07,1.96,2.07,47300,2.05,2.07,1.96,2.07,47300,0.0,1.0
2002-03-04,2.1,2.1,1.9,1.96,70500,2.1,2.1,1.9,1.96,70500,0.0,1.0
2002-03-05,2.01,2.22,2.01,2.22,36400,2.01,2.22,2.01,2.22,36400,0.0,1.0
2002-03-06,2.0,2.05,1.97,2.049,49400,2.0,2.05,1.97,2.049,49400,0.0,1.0
2002-03-07,2.05,2.05,1.95,2.0,35000,2.05,2.05,1.95,2.0,35000,0.0,1.0
2002-03-08,1.92,2.099,1.86,2.099,50400,1.92,2.099,1.86,2.099,50400,0.0,1.0
2002-03-11,1.949,1.999,1.91,1.91,5400,1.949,1.999,1.91,1.91,5400,0.0,1.0
2002-03-12,1.95,1.95,1.901,1.95,7900,1.95,1.95,1.901,1.95,7900,0.0,1.0
2002-03-13,1.85,1.99,1.85,1.99,16300,1.85,1.99,1.85,1.99,16300,0.0,1.0
2002-03-14,1.99,2.0,1.61,2.0,37000,1.99,2.0,1.61,2.0,37000,0.0,1.0
2002-03-15,1.97,1.99,1.911,1.951,9000,1.97,1.99,1.911,1.951,9000,0.0,1.0
2002-03-18,1.95,1.95,1.74,1.88,29200,1.95,1.95,1.74,1.88,29200,0.0,1.0
2002-03-19,1.88,1.95,1.8,1.8,24800,1.88,1.95,1.8,1.8,24800,0.0,1.0
2002-03-20,1.83,2.0,1.7,1.78,40000,1.83,2.0,1.7,1.78,40000,0.0,1.0
2002-03-21,1.78,1.88,1.78,1.88,22100,1.78,1.88,1.78,1.88,22100,0.0,1.0
2002-03-22,1.86,1.879,1.66,1.879,8700,1.86,1.879,1.66,1.879,8700,0.0,1.0
2002-03-25,1.8,1.85,1.7,1.85,22200,1.8,1.85,1.7,1.85,22200,0.0,1.0
2002-03-26,1.9,1.9,1.76,1.76,5400,1.9,1.9,1.76,1.76,5400,0.0,1.0
2002-03-27,1.98,1.98,1.871,1.89,7300,1.98,1.98,1.871,1.89,7300,0.0,1.0
2002-03-28,2.15,2.15,1.83,1.85,27700,2.15,2.15,1.83,1.85,27700,0.0,1.0
2002-04-01,2.08,2.08,1.73,2.08,19600,2.08,2.08,1.73,2.08,19600,0.0,1.0
2002-04-02,2.05,2.05,2.05,2.05,4900,2.05,2.05,2.05,2.05,4900,0.0,1.0
2002-04-03,2.01,2.15,2.01,2.15,27400,2.01,2.15,2.01,2.15,27400,0.0,1.0
2002-04-04,1.9,2.01,1.86,2.01,6500,1.9,2.01,1.86,2.01,6500,0.0,1.0
2002-04-05,1.94,1.98,1.9,1.98,800,1.94,1.98,1.9,1.98,800,0.0,1.0
2002-04-08,2.0,2.04,1.95,2.01,48600,2.0,2.04,1.95,2.01,48600,0.0,1.0
2002-04-09,1.949,1.99,1.9,1.99,3400,1.949,1.99,1.9,1.99,3400,0.0,1.0
2002-04-10,1.87,1.99,1.77,1.99,12200,1.87,1.99,1.77,1.99,12200,0.0,1.0
2002-04-11,1.8,1.9,1.75,1.83,18400,1.8,1.9,1.75,1.83,18400,0.0,1.0
2002-04-12,1.712,1.75,1.7,1.71,12800,1.712,1.75,1.7,1.71,12800,0.0,1.0
2002-04-15,1.76,1.899,1.76,1.899,2900,1.76,1.899,1.76,1.899,2900,0.0,1.0
2002-04-16,1.85,1.899,1.76,1.76,18900,1.85,1.899,1.76,1.76,18900,0.0,1.0
2002-04-17,1.85,1.9,1.77,1.8,12000,1.85,1.9,1.77,1.8,12000,0.0,1.0
2002-04-18,2.08,2.08,1.77,1.77,27400,2.08,2.08,1.77,1.77,27400,0.0,1.0
2002-04-19,2.13,2.13,2.0,2.0,25100,2.13,2.13,2.0,2.0,25100,0.0,1.0
2002-04-22,2.049,2.16,1.924,1.924,10300,2.049,2.16,1.924,1.924,10300,0.0,1.0
2002-04-23,2.099,2.119,2.0,2.0,11000,2.099,2.119,2.0,2.0,11000,0.0,1.0
2002-04-24,2.099,2.1,2.0,2.098,8100,2.099,2.1,2.0,2.098,8100,0.0,1.0
2002-04-25,2.169,2.18,1.85,1.85,50700,2.169,2.18,1.85,1.85,50700,0.0,1.0
2002-04-26,2.049,2.15,2.01,2.15,32100,2.049,2.15,2.01,2.15,32100,0.0,1.0
2002-04-29,1.931,2.079,1.92,2.079,7900,1.931,2.079,1.92,2.079,7900,0.0,1.0
2002-04-30,2.03,2.05,1.93,1.98,116500,2.03,2.05,1.93,1.98,116500,0.0,1.0
2002-05-01,2.0,2.08,2.0,2.04,63700,2.0,2.08,2.0,2.04,63700,0.0,1.0
2002-05-02,1.9,2.029,1.9,1.971,17700,1.9,2.029,1.9,1.971,17700,0.0,1.0
2002-05-03,2.0,2.03,1.9,1.959,7800,2.0,2.03,1.9,1.959,7800,0.0,1.0
2002-05-06,1.88,2.01,1.87,1.87,6800,1.88,2.01,1.87,1.87,6800,0.0,1.0
2002-05-07,1.79,1.87,1.79,1.8,3000,1.79,1.87,1.79,1.8,3000,0.0,1.0
2002-05-08,1.83,1.869,1.7,1.76,9200,1.83,1.869,1.7,1.76,9200,0.0,1.0
2002-05-09,1.63,1.739,1.63,1.711,11400,1.63,1.739,1.63,1.711,11400,0.0,1.0
2002-05-10,1.55,1.59,1.47,1.55,28900,1.55,1.59,1.47,1.55,28900,0.0,1.0
2002-05-13,1.709,1.85,1.45,1.56,53100,1.709,1.85,1.45,1.56,53100,0.0,1.0
2002-05-14,1.839,1.86,1.71,1.71,9200,1.839,1.86,1.71,1.71,9200,0.0,1.0
2002-05-15,1.85,1.85,1.65,1.75,8700,1.85,1.85,1.65,1.75,8700,0.0,1.0
2002-05-16,1.95,1.979,1.7,1.75,44400,1.95,1.979,1.7,1.75,44400,0.0,1.0
2002-05-17,1.99,2.0,1.901,1.98,3100,1.99,2.0,1.901,1.98,3100,0.0,1.0
2002-05-20,1.911,2.03,1.86,1.998,13800,1.911,2.03,1.86,1.998,13800,0.0,1.0
2002-05-21,1.7,1.899,1.65,1.8,31700,1.7,1.899,1.65,1.8,31700,0.0,1.0
2002-05-22,1.749,1.839,1.7,1.71,12600,1.749,1.839,1.7,1.71,12600,0.0,1.0
2002-05-23,1.978,2.0,1.7,1.72,51000,1.978,2.0,1.7,1.72,51000,0.0,1.0
2002-05-24,1.83,2.0,1.77,1.85,71700,1.83,2.0,1.77,1.85,71700,0.0,1.0
2002-05-28,1.83,1.96,1.83,1.96,17900,1.83,1.96,1.83,1.96,17900,0.0,1.0
2002-05-29,1.899,1.899,1.81,1.81,600,1.899,1.899,1.81,1.81,600,0.0,1.0
2002-05-30,1.75,1.79,1.711,1.75,10600,1.75,1.79,1.711,1.75,10600,0.0,1.0
2002-05-31,1.71,1.799,1.6,1.76,29300,1.71,1.799,1.6,1.76,29300,0.0,1.0
2002-06-03,1.55,1.61,1.25,1.61,56700,1.55,1.61,1.25,1.61,56700,0.0,1.0
2002-06-04,1.56,1.589,1.41,1.51,31300,1.56,1.589,1.41,1.51,31300,0.0,1.0
2002-06-05,1.43,1.56,1.4,1.56,53000,1.43,1.56,1.4,1.56,53000,0.0,1.0
2002-06-06,1.35,1.479,1.35,1.41,21000,1.35,1.479,1.35,1.41,21000,0.0,1.0
2002-06-07,1.399,1.4,1.32,1.35,39600,1.399,1.4,1.32,1.35,39600,0.0,1.0
2002-06-10,1.35,1.45,1.35,1.401,35500,1.35,1.45,1.35,1.401,35500,0.0,1.0
2002-06-11,1.25,1.4,1.23,1.35,35300,1.25,1.4,1.23,1.35,35300,0.0,1.0
2002-06-12,1.239,1.25,1.15,1.25,42800,1.239,1.25,1.15,1.25,42800,0.0,1.0
2002-06-13,1.35,1.4,1.2,1.2,31300,1.35,1.4,1.2,1.2,31300,0.0,1.0
2002-06-14,1.37,1.37,1.23,1.28,18100,1.37,1.37,1.23,1.28,18100,0.0,1.0
2002-06-17,1.45,1.48,1.35,1.4,26900,1.45,1.48,1.35,1.4,26900,0.0,1.0
2002-06-18,1.5,1.569,1.42,1.54,12700,1.5,1.569,1.42,1.54,12700,0.0,1.0
2002-06-19,1.49,1.499,1.47,1.48,5300,1.49,1.499,1.47,1.48,5300,0.0,1.0
2002-06-20,1.38,1.5,1.25,1.47,33100,1.38,1.5,1.25,1.47,33100,0.0,1.0
2002-06-21,1.4,1.42,1.31,1.42,27000,1.4,1.42,1.31,1.42,27000,0.0,1.0
2002-06-24,1.42,1.42,1.3,1.3,22100,1.42,1.42,1.3,1.3,22100,0.0,1.0
2002-06-25,1.42,1.45,1.37,1.42,37300,1.42,1.45,1.37,1.42,37300,0.0,1.0
2002-06-26,1.35,1.41,1.25,1.37,28900,1.35,1.41,1.25,1.37,28900,0.0,1.0
2002-06-27,1.33,1.429,1.28,1.429,36400,1.33,1.429,1.28,1.429,36400,0.0,1.0
2002-06-28,1.539,1.539,1.24,1.24,62100,1.539,1.539,1.24,1.24,62100,0.0,1.0
2002-07-01,1.45,1.46,1.34,1.459,26800,1.45,1.46,1.34,1.459,26800,0.0,1.0
2002-07-02,1.42,1.42,1.3,1.35,25700,1.42,1.42,1.3,1.35,25700,0.0,1.0
2002-07-03,1.33,1.35,1.22,1.35,72800,1.33,1.35,1.22,1.35,72800,0.0,1.0
2002-07-05,1.4,1.44,1.32,1.35,33700,1.4,1.44,1.32,1.35,33700,0.0,1.0
2002-07-08,1.36,1.54,1.25,1.5,71100,1.36,1.54,1.25,1.5,71100,0.0,1.0
2002-07-09,1.38,1.38,1.25,1.33,63300,1.38,1.38,1.25,1.33,63300,0.0,1.0
2002-07-10,1.39,1.41,1.33,1.35,51500,1.39,1.41,1.33,1.35,51500,0.0,1.0
2002-07-11,1.32,1.42,1.3,1.42,35200,1.32,1.42,1.3,1.42,35200,0.0,1.0
2002-07-12,1.38,1.44,1.25,1.43,19100,1.38,1.44,1.25,1.43,19100,0.0,1.0
2002-07-15,1.2,1.25,1.16,1.24,76700,1.2,1.25,1.16,1.24,76700,0.0,1.0
2002-07-16,1.2,1.24,1.19,1.19,140200,1.2,1.24,1.19,1.19,140200,0.0,1.0
2002-07-17,1.2,1.22,1.19,1.2,91300,1.2,1.22,1.19,1.2,91300,0.0,1.0
2002-07-18,1.25,1.29,1.22,1.29,19300,1.25,1.29,1.22,1.29,19300,0.0,1.0
2002-07-19,1.27,1.27,1.24,1.24,6600,1.27,1.27,1.24,1.24,6600,0.0,1.0
2002-07-22,1.25,1.25,1.19,1.2,22600,1.25,1.25,1.19,1.2,22600,0.0,1.0
2002-07-23,1.23,1.25,1.22,1.25,13500,1.23,1.25,1.22,1.25,13500,0.0,1.0
2002-07-24,1.22,1.22,1.1,1.2,96800,1.22,1.22,1.1,1.2,96800,0.0,1.0
2002-07-25,1.24,1.29,1.17,1.22,15300,1.24,1.29,1.17,1.22,15300,0.0,1.0
2002-07-26,1.3,1.3,1.1,1.1,121300,1.3,1.3,1.1,1.1,121300,0.0,1.0
2002-07-29,1.31,1.31,1.23,1.27,7400,1.31,1.31,1.23,1.27,7400,0.0,1.0
2002-07-30,1.23,1.31,1.12,1.31,4800,1.23,1.31,1.12,1.31,4800,0.0,1.0
2002-07-31,1.24,1.28,1.21,1.21,76800,1.24,1.28,1.21,1.21,76800,0.0,1.0
2002-08-01,1.22,1.25,1.17,1.21,38100,1.22,1.25,1.17,1.21,38100,0.0,1.0
2002-08-02,1.27,1.27,1.2,1.2,99300,1.27,1.27,1.2,1.2,99300,0.0,1.0
2002-08-05,1.26,1.33,1.24,1.241,7300,1.26,1.33,1.24,1.241,7300,0.0,1.0
2002-08-06,1.3,1.3,1.27,1.299,4300,1.3,1.3,1.27,1.299,4300,0.0,1.0
2002-08-07,1.39,1.39,1.3,1.3,34100,1.39,1.39,1.3,1.3,34100,0.0,1.0
2002-08-08,1.5,1.53,1.35,1.35,76300,1.5,1.53,1.35,1.35,76300,0.0,1.0
2002-08-09,1.65,1.68,1.51,1.67,17000,1.65,1.68,1.51,1.67,17000,0.0,1.0
2002-08-12,1.6,1.69,1.5,1.59,50100,1.6,1.69,1.5,1.59,50100,0.0,1.0
2002-08-13,1.57,1.69,1.5,1.6,46900,1.57,1.69,1.5,1.6,46900,0.0,1.0
2002-08-14,1.53,1.569,1.53,1.551,10400,1.53,1.569,1.53,1.551,10400,0.0,1.0
2002-08-15,1.65,1.65,1.5,1.53,28400,1.65,1.65,1.5,1.53,28400,0.0,1.0
2002-08-16,1.84,1.84,1.62,1.63,23500,1.84,1.84,1.62,1.63,23500,0.0,1.0
2002-08-19,1.909,1.91,1.8,1.86,17000,1.909,1.91,1.8,1.86,17000,0.0,1.0
2002-08-20,2.01,2.12,1.82,1.9,59600,2.01,2.12,1.82,1.9,59600,0.0,1.0
2002-08-21,2.23,2.24,2.05,2.05,40700,2.23,2.24,2.05,2.05,40700,0.0,1.0
2002-08-22,2.14,2.25,2.1,2.24,57600,2.14,2.25,2.1,2.24,57600,0.0,1.0
2002-08-23,2.37,2.37,2.11,2.18,18800,2.37,2.37,2.11,2.18,18800,0.0,1.0
2002-08-26,2.301,2.47,2.27,2.3,24200,2.301,2.47,2.27,2.3,24200,0.0,1.0
2002-08-27,2.28,2.3,2.11,2.12,29500,2.28,2.3,2.11,2.12,29500,0.0,1.0
2002-08-28,2.27,2.27,2.11,2.12,4200,2.27,2.27,2.11,2.12,4200,0.0,1.0
2002-08-29,2.35,2.35,2.23,2.26,13200,2.35,2.35,2.23,2.26,13200,0.0,1.0
2002-08-30,2.43,2.48,2.26,2.34,19400,2.43,2.48,2.26,2.34,19400,0.0,1.0
2002-09-03,2.27,2.5,2.12,2.5,25700,2.27,2.5,2.12,2.5,25700,0.0,1.0
2002-09-04,2.18,2.3,2.07,2.21,23000,2.18,2.3,2.07,2.21,23000,0.0,1.0
2002-09-05,2.15,2.249,2.05,2.249,18100,2.15,2.249,2.05,2.249,18100,0.0,1.0
2002-09-06,2.18,2.259,2.05,2.15,18700,2.18,2.259,2.05,2.15,18700,0.0,1.0
2002-09-09,2.219,2.219,2.07,2.2,30500,2.219,2.219,2.07,2.2,30500,0.0,1.0
2002-09-10,2.389,2.39,2.2,2.2,12600,2.389,2.39,2.2,2.2,12600,0.0,1.0
2002-09-11,2.47,2.47,2.241,2.25,13100,2.47,2.47,2.241,2.25,13100,0.0,1.0
2002-09-12,2.5,2.5,2.38,2.469,23200,2.5,2.5,2.38,2.469,23200,0.0,1.0
2002-09-13,2.74,2.74,2.44,2.49,44200,2.74,2.74,2.44,2.49,44200,0.0,1.0
2002-09-16,2.98,2.98,2.7,2.7,93100,2.98,2.98,2.7,2.7,93100,0.0,1.0
2002-09-17,3.26,3.26,2.95,2.97,128800,3.26,3.26,2.95,2.97,128800,0.0,1.0
2002-09-18,3.19,3.43,3.0,3.29,142800,3.19,3.43,3.0,3.29,142800,0.0,1.0
2002-09-19,2.96,3.28,2.96,3.16,153700,2.96,3.28,2.96,3.16,153700,0.0,1.0
2002-09-20,2.98,3.0,2.91,2.97,52500,2.98,3.0,2.91,2.97,52500,0.0,1.0
2002-09-23,2.93,3.0,2.76,3.0,17300,2.93,3.0,2.76,3.0,17300,0.0,1.0
2002-09-24,2.8,2.83,2.69,2.77,67800,2.8,2.83,2.69,2.77,67800,0.0,1.0
2002-09-25,2.79,2.83,2.56,2.72,86100,2.79,2.83,2.56,2.72,86100,0.0,1.0
2002-09-26,2.68,2.779,2.65,2.66,22300,2.68,2.779,2.65,2.66,22300,0.0,1.0
2002-09-27,2.73,2.74,2.67,2.68,10800,2.73,2.74,2.67,2.68,10800,0.0,1.0
2002-09-30,2.59,2.67,2.55,2.67,23300,2.59,2.67,2.55,2.67,23300,0.0,1.0
2002-10-01,2.58,2.59,2.5,2.59,18600,2.58,2.59,2.5,2.59,18600,0.0,1.0
2002-10-02,2.58,2.58,2.51,2.579,3400,2.58,2.58,2.51,2.579,3400,0.0,1.0
2002-10-03,2.589,2.59,2.511,2.56,14200,2.589,2.59,2.511,2.56,14200,0.0,1.0
2002-10-04,2.54,2.7,2.53,2.59,15400,2.54,2.7,2.53,2.59,15400,0.0,1.0
2002-10-07,2.51,2.579,2.51,2.531,8200,2.51,2.579,2.51,2.531,8200,0.0,1.0
2002-10-08,2.45,2.5,2.33,2.5,10800,2.45,2.5,2.33,2.5,10800,0.0,1.0
2002-10-09,2.21,2.35,2.12,2.25,78300,2.21,2.35,2.12,2.25,78300,0.0,1.0
2002-10-10,2.39,2.39,1.73,2.0,81200,2.39,2.39,1.73,2.0,81200,0.0,1.0
2002-10-11,2.35,2.35,2.07,2.25,18700,2.35,2.35,2.07,2.25,18700,0.0,1.0
2002-10-14,2.35,2.35,2.15,2.16,7300,2.35,2.35,2.15,2.16,7300,0.0,1.0
2002-10-15,2.35,2.4,2.3,2.32,31600,2.35,2.4,2.3,2.32,31600,0.0,1.0
2002-10-16,2.35,2.351,2.34,2.35,3800,2.35,2.351,2.34,2.35,3800,0.0,1.0
2002-10-17,2.549,2.549,2.32,2.33,46700,2.549,2.549,2.32,2.33,46700,0.0,1.0
2002-10-18,2.68,2.79,2.535,2.55,39200,2.68,2.79,2.535,2.55,39200,0.0,1.0
2002-10-21,2.9,2.98,2.56,2.56,22800,2.9,2.98,2.56,2.56,22800,0.0,1.0
2002-10-22,2.83,2.99,2.7,2.989,103000,2.83,2.99,2.7,2.989,103000,0.0,1.0
2002-10-23,2.79,2.79,2.51,2.62,184500,2.79,2.79,2.51,2.62,184500,0.0,1.0
2002-10-24,2.89,2.89,2.55,2.56,92700,2.89,2.89,2.55,2.56,92700,0.0,1.0
2002-10-25,2.83,2.83,2.8,2.8,3300,2.83,2.83,2.8,2.8,3300,0.0,1.0
2002-10-28,2.789,2.95,2.65,2.95,45900,2.789,2.95,2.65,2.95,45900,0.0,1.0
2002-10-29,2.66,2.73,2.55,2.73,56000,2.66,2.73,2.55,2.73,56000,0.0,1.0
2002-10-30,2.649,2.67,2.6,2.67,21000,2.649,2.67,2.6,2.67,21000,0.0,1.0
2002-10-31,2.74,2.74,2.51,2.69,67200,2.74,2.74,2.51,2.69,67200,0.0,1.0
2002-11-01,2.729,2.77,2.65,2.77,32500,2.729,2.77,2.65,2.77,32500,0.0,1.0
2002-11-04,2.8,2.88,2.7,2.73,103000,2.8,2.88,2.7,2.73,103000,0.0,1.0
2002-11-05,2.94,2.95,2.811,2.86,10400,2.94,2.95,2.811,2.86,10400,0.0,1.0
2002-11-06,2.95,2.95,2.88,2.88,11700,2.95,2.95,2.88,2.88,11700,0.0,1.0
2002-11-07,2.88,2.9,2.871,2.9,3100,2.88,2.9,2.871,2.9,3100,0.0,1.0
2002-11-08,2.7,2.88,2.62,2.88,34800,2.7,2.88,2.62,2.88,34800,0.0,1.0
2002-11-11,2.619,2.619,2.53,2.6,5500,2.619,2.619,2.53,2.6,5500,0.0,1.0
2002-11-12,2.68,2.68,2.51,2.51,528000,2.68,2.68,2.51,2.51,528000,0.0,1.0
2002-11-13,2.58,2.68,2.58,2.68,63500,2.58,2.68,2.58,2.68,63500,0.0,1.0
2002-11-14,2.44,2.65,2.44,2.53,61500,2.44,2.65,2.44,2.53,61500,0.0,1.0
2002-11-15,2.55,2.55,2.45,2.51,22400,2.55,2.55,2.45,2.51,22400,0.0,1.0
2002-11-18,2.5,2.6,2.49,2.49,22800,2.5,2.6,2.49,2.49,22800,0.0,1.0
2002-11-19,2.91,2.91,2.59,2.59,38000,2.91,2.91,2.59,2.59,38000,0.0,1.0
2002-11-20,3.15,3.25,2.95,2.96,71600,3.15,3.25,2.95,2.96,71600,0.0,1.0
2002-11-21,3.35,3.5,3.199,3.199,80100,3.35,3.5,3.199,3.199,80100,0.0,1.0
2002-11-22,3.63,3.68,3.35,3.39,59700,3.63,3.68,3.35,3.39,59700,0.0,1.0
2002-11-25,3.55,3.71,3.15,3.17,169800,3.55,3.71,3.15,3.17,169800,0.0,1.0
2002-11-26,3.479,3.6,3.479,3.5,95500,3.479,3.6,3.479,3.5,95500,0.0,1.0
2002-11-27,4.2,4.2,3.45,3.54,144000,4.2,4.2,3.45,3.54,144000,0.0,1.0
2002-11-29,4.049,4.13,3.83,4.13,39200,4.049,4.13,3.83,4.13,39200,0.0,1.0
2002-12-02,3.9,4.24,3.85,4.24,75500,3.9,4.24,3.85,4.24,75500,0.0,1.0
2002-12-03,3.9,4.02,3.87,3.91,41000,3.9,4.02,3.87,3.91,41000,0.0,1.0
2002-12-04,3.87,3.95,3.75,3.901,33500,3.87,3.95,3.75,3.901,33500,0.0,1.0
2002-12-05,3.91,3.95,3.8,3.9,41100,3.91,3.95,3.8,3.9,41100,0.0,1.0
2002-12-06,3.99,3.99,3.86,3.89,47700,3.99,3.99,3.86,3.89,47700,0.0,1.0
2002-12-09,4.15,4.38,3.98,4.02,204000,4.15,4.38,3.98,4.02,204000,0.0,1.0
2002-12-10,4.55,4.65,4.15,4.31,205000,4.55,4.65,4.15,4.31,205000,0.0,1.0
2002-12-11,4.85,4.88,4.35,4.4,204000,4.85,4.88,4.35,4.4,204000,0.0,1.0
2002-12-12,4.3,4.84,4.2,4.84,156800,4.3,4.84,4.2,4.84,156800,0.0,1.0
2002-12-13,4.37,4.481,4.25,4.31,69300,4.37,4.481,4.25,4.31,69300,0.0,1.0
2002-12-16,4.38,4.47,4.1,4.47,71500,4.38,4.47,4.1,4.47,71500,0.0,1.0
2002-12-17,4.29,4.44,4.11,4.409,17300,4.29,4.44,4.11,4.409,17300,0.0,1.0
2002-12-18,4.1,4.32,4.01,4.279,55500,4.1,4.32,4.01,4.279,55500,0.0,1.0
2002-12-19,3.99,4.18,3.85,4.04,70400,3.99,4.18,3.85,4.04,70400,0.0,1.0
2002-12-20,4.14,4.18,3.85,3.86,45200,4.14,4.18,3.85,3.86,45200,0.0,1.0
2002-12-23,4.15,4.31,3.8,4.09,98900,4.15,4.31,3.8,4.09,98900,0.0,1.0
2002-12-24,4.159,4.22,4.13,4.2,10200,4.159,4.22,4.13,4.2,10200,0.0,1.0
2002-12-26,4.19,4.19,3.89,4.101,14900,4.19,4.19,3.89,4.101,14900,0.0,1.0
2002-12-27,4.2,4.249,3.66,3.91,30700,4.2,4.249,3.66,3.91,30700,0.0,1.0
2002-12-30,4.13,4.24,3.78,4.1,25700,4.13,4.24,3.78,4.1,25700,0.0,1.0
2002-12-31,4.35,4.4,3.88,4.0,27900,4.35,4.4,3.88,4.0,27900,0.0,1.0
2003-01-02,4.05,4.32,4.0,4.32,26000,4.05,4.32,4.0,4.32,26000,0.0,1.0
2003-01-03,4.08,4.09,3.95,4.0,18900,4.08,4.09,3.95,4.0,18900,0.0,1.0
2003-01-06,4.0,4.13,3.9,4.01,46000,4.0,4.13,3.9,4.01,46000,0.0,1.0
2003-01-07,3.95,4.03,3.94,3.94,22300,3.95,4.03,3.94,3.94,22300,0.0,1.0
2003-01-08,3.8,3.97,3.8,3.97,44400,3.8,3.97,3.8,3.97,44400,0.0,1.0
2003-01-09,3.76,3.9,3.7,3.82,59000,3.76,3.9,3.7,3.82,59000,0.0,1.0
2003-01-10,3.74,3.8,3.51,3.51,96300,3.74,3.8,3.51,3.51,96300,0.0,1.0
2003-01-13,4.39,4.44,3.81,3.81,193400,4.39,4.44,3.81,3.81,193400,0.0,1.0
2003-01-14,4.305,4.42,4.25,4.4,39200,4.305,4.42,4.25,4.4,39200,0.0,1.0
2003-01-15,4.28,4.39,3.95,4.39,44000,4.28,4.39,3.95,4.39,44000,0.0,1.0
2003-01-16,4.221,4.32,4.16,4.28,31700,4.221,4.32,4.16,4.28,31700,0.0,1.0
2003-01-17,4.35,4.35,3.97,4.151,51700,4.35,4.35,3.97,4.151,51700,0.0,1.0
2003-01-21,4.08,4.35,4.0,4.35,58900,4.08,4.35,4.0,4.35,58900,0.0,1.0
2003-01-22,4.01,4.131,3.85,4.08,38300,4.01,4.131,3.85,4.08,38300,0.0,1.0
2003-01-23,4.13,4.16,3.97,4.0,42000,4.13,4.16,3.97,4.0,42000,0.0,1.0
2003-01-24,4.1,4.13,3.94,4.13,23200,4.1,4.13,3.94,4.13,23200,0.0,1.0
2003-01-27,4.0,4.0,3.6,3.6,58600,4.0,4.0,3.6,3.6,58600,0.0,1.0
2003-01-28,4.06,4.09,3.98,4.09,8300,4.06,4.09,3.98,4.09,8300,0.0,1.0
2003-01-29,4.06,4.09,3.98,4.09,24100,4.06,4.09,3.98,4.09,24100,0.0,1.0
2003-01-30,4.189,4.35,4.06,4.26,92800,4.189,4.35,4.06,4.26,92800,0.0,1.0
2003-01-31,4.44,4.44,4.1,4.1,80000,4.44,4.44,4.1,4.1,80000,0.0,1.0
2003-02-03,4.8,5.0,4.29,4.44,214900,4.8,5.0,4.29,4.44,214900,0.0,1.0
2003-02-04,4.85,5.2,4.8,5.1,151000,4.85,5.2,4.8,5.1,151000,0.0,1.0
2003-02-05,5.0,5.17,4.68,5.17,74200,5.0,5.17,4.68,5.17,74200,0.0,1.0
2003-02-06,5.18,5.4,4.91,4.91,290700,5.18,5.4,4.91,4.91,290700,0.0,1.0
2003-02-07,5.18,5.2,4.8,5.2,186000,5.18,5.2,4.8,5.2,186000,0.0,1.0
2003-02-10,5.25,5.25,5.0,5.1,85300,5.25,5.25,5.0,5.1,85300,0.0,1.0
2003-02-11,5.1,5.32,5.05,5.21,85100,5.1,5.32,5.05,5.21,85100,0.0,1.0
2003-02-12,5.2,5.2,5.01,5.05,70400,5.2,5.2,5.01,5.05,70400,0.0,1.0
2003-02-13,4.94,5.1,4.61,5.08,162000,4.94,5.1,4.61,5.08,162000,0.0,1.0
2003-02-14,5.0,5.0,4.75,4.94,44700,5.0,5.0,4.75,4.94,44700,0.0,1.0
2003-02-18,5.0,5.05,4.9,5.0,56600,5.0,5.05,4.9,5.0,56600,0.0,1.0
2003-02-19,5.0,5.0,4.89,4.9,53200,5.0,5.0,4.89,4.9,53200,0.0,1.0
2003-02-20,4.95,5.0,4.86,4.99,50300,4.95,5.0,4.86,4.99,50300,0.0,1.0
2003-02-21,4.819,4.99,4.72,4.99,466900,4.819,4.99,4.72,4.99,466900,0.0,1.0
2003-02-24,4.42,4.8,4.05,4.65,233700,4.42,4.8,4.05,4.65,233700,0.0,1.0
2003-02-25,4.6,4.6,4.31,4.31,38000,4.6,4.6,4.31,4.31,38000,0.0,1.0
2003-02-26,4.56,4.65,4.53,4.65,35500,4.56,4.65,4.53,4.65,35500,0.0,1.0
2003-02-27,4.53,4.6,4.31,4.52,37000,4.53,4.6,4.31,4.52,37000,0.0,1.0
2003-02-28,4.72,4.95,4.5,4.54,203200,4.72,4.95,4.5,4.54,203200,0.0,1.0
2003-03-03,4.81,4.99,4.74,4.8,133100,4.81,4.99,4.74,4.8,133100,0.0,1.0
2003-03-04,4.65,5.0,4.589,5.0,184200,4.65,5.0,4.589,5.0,184200,0.0,1.0
2003-03-05,4.65,4.76,4.5,4.57,50200,4.65,4.76,4.5,4.57,50200,0.0,1.0
2003-03-06,4.6,4.75,4.46,4.6,124700,4.6,4.75,4.46,4.6,124700,0.0,1.0
2003-03-07,4.63,4.66,4.6,4.66,67900,4.63,4.66,4.6,4.66,67900,0.0,1.0
2003-03-10,4.65,4.78,4.59,4.6,57600,4.65,4.78,4.59,4.6,57600,0.0,1.0
2003-03-11,4.75,4.78,4.59,4.59,25500,4.75,4.78,4.59,4.59,25500,0.0,1.0
2003-03-12,4.66,4.79,4.62,4.76,129400,4.66,4.79,4.62,4.76,129400,0.0,1.0
2003-03-13,4.63,4.78,4.57,4.6,38100,4.63,4.78,4.57,4.6,38100,0.0,1.0
2003-03-14,4.65,4.74,4.6,4.6,42200,4.65,4.74,4.6,4.6,42200,0.0,1.0
2003-03-17,4.44,4.75,4.15,4.66,89900,4.44,4.75,4.15,4.66,89900,0.0,1.0
2003-03-18,4.49,4.7,4.21,4.31,79200,4.49,4.7,4.21,4.31,79200,0.0,1.0
2003-03-19,4.65,4.85,4.45,4.45,115700,4.65,4.85,4.45,4.45,115700,0.0,1.0
2003-03-20,4.81,4.82,4.61,4.79,142200,4.81,4.82,4.61,4.79,142200,0.0,1.0
2003-03-21,5.05,5.2,4.9,4.9,263500,5.05,5.2,4.9,4.9,263500,0.0,1.0
2003-03-24,5.81,5.95,4.83,5.05,1059400,5.81,5.95,4.83,5.05,1059400,0.0,1.0
2003-03-25,6.27,6.39,5.51,5.81,1005700,6.27,6.39,5.51,5.81,1005700,0.0,1.0
2003-03-26,6.39,6.6,6.16,6.39,655700,6.39,6.6,6.16,6.39,655700,0.0,1.0
2003-03-27,6.52,6.55,6.1,6.11,278200,6.52,6.55,6.1,6.11,278200,0.0,1.0
2003-03-28,7.05,7.74,6.89,7.29,1596200,7.05,7.74,6.89,7.29,1596200,0.0,1.0
2003-03-31,7.15,7.58,6.75,6.95,621400,7.15,7.58,6.75,6.95,621400,0.0,1.0
2003-04-01,7.73,7.74,7.1,7.1,451200,7.73,7.74,7.1,7.1,451200,0.0,1.0
2003-04-02,7.25,8.15,7.22,8.1,1270200,7.25,8.15,7.22,8.1,1270200,0.0,1.0
2003-04-03,7.17,7.44,7.11,7.24,781300,7.17,7.44,7.11,7.24,781300,0.0,1.0
2003-04-04,7.75,7.88,7.25,7.25,988900,7.75,7.88,7.25,7.25,988900,0.0,1.0
2003-04-07,8.32,8.56,8.25,8.3,620400,8.32,8.56,8.25,8.3,620400,0.0,1.0
2003-04-08,8.81,8.93,8.01,8.3,500000,8.81,8.93,8.01,8.3,500000,0.0,1.0
2003-04-09,8.8,9.3,8.6,9.2,1208900,8.8,9.3,8.6,9.2,1208900,0.0,1.0
2003-04-10,8.69,8.78,8.55,8.78,224900,8.69,8.78,8.55,8.78,224900,0.0,1.0
2003-04-11,8.45,8.8,7.95,8.6,594500,8.45,8.8,7.95,8.6,594500,0.0,1.0
2003-04-14,8.6,9.0,8.39,8.41,427300,8.6,9.0,8.39,8.41,427300,0.0,1.0
2003-04-15,8.55,8.8,8.4,8.63,196200,8.55,8.8,8.4,8.63,196200,0.0,1.0
2003-04-16,8.25,8.6,8.19,8.59,286400,8.25,8.6,8.19,8.59,286400,0.0,1.0
2003-04-17,8.4,8.45,8.1,8.22,172300,8.4,8.45,8.1,8.22,172300,0.0,1.0
2003-04-21,8.45,8.64,8.4,8.5,146200,8.45,8.64,8.4,8.5,146200,0.0,1.0
2003-04-22,9.09,9.42,8.42,8.43,1303000,9.09,9.42,8.42,8.43,1303000,0.0,1.0
2003-04-23,9.48,9.62,9.1,9.22,445600,9.48,9.62,9.1,9.22,445600,0.0,1.0
2003-04-24,9.61,9.85,9.28,9.48,780200,9.61,9.85,9.28,9.48,780200,0.0,1.0
2003-04-25,9.6,9.98,9.49,9.96,406500,9.6,9.98,9.49,9.96,406500,0.0,1.0
2003-04-28,9.37,9.6,9.15,9.6,337000,9.37,9.6,9.15,9.6,337000,0.0,1.0
2003-04-29,8.64,9.4,8.2,9.4,788000,8.64,9.4,8.2,9.4,788000,0.0,1.0
2003-04-30,8.7,9.15,8.25,8.45,484400,8.7,9.15,8.25,8.45,484400,0.0,1.0
2003-05-01,8.79,9.05,8.61,8.86,175800,8.79,9.05,8.61,8.86,175800,0.0,1.0
2003-05-02,8.75,9.1,8.5,8.69,225300,8.75,9.1,8.5,8.69,225300,0.0,1.0
2003-05-05,8.52,8.95,8.5,8.82,151400,8.52,8.95,8.5,8.82,151400,0.0,1.0
2003-05-06,8.4,8.85,8.15,8.83,339600,8.4,8.85,8.15,8.83,339600,0.0,1.0
2003-05-07,8.58,8.85,8.25,8.26,311500,8.58,8.85,8.25,8.26,311500,0.0,1.0
2003-05-08,8.09,8.45,7.95,8.45,316300,8.09,8.45,7.95,8.45,316300,0.0,1.0
2003-05-09,8.45,8.55,7.8,7.85,295300,8.45,8.55,7.8,7.85,295300,0.0,1.0
2003-05-12,8.65,8.8,7.95,7.95,167700,8.65,8.8,7.95,7.95,167700,0.0,1.0
2003-05-13,8.78,9.03,8.6,8.8,197000,8.78,9.03,8.6,8.8,197000,0.0,1.0
2003-05-14,8.75,8.94,8.55,8.94,114800,8.75,8.94,8.55,8.94,114800,0.0,1.0
2003-05-15,9.21,9.24,8.65,8.65,353500,9.21,9.24,8.65,8.65,353500,0.0,1.0
2003-05-16,9.37,9.74,9.0,9.23,555600,9.37,9.74,9.0,9.23,555600,0.0,1.0
2003-05-19,9.14,9.35,9.02,9.35,146600,9.14,9.35,9.02,9.35,146600,0.0,1.0
2003-05-20,9.25,9.5,9.05,9.35,302800,9.25,9.5,9.05,9.35,302800,0.0,1.0
2003-05-21,9.901,10.18,9.2,9.25,891700,9.901,10.18,9.2,9.25,891700,0.0,1.0
2003-05-22,10.6,10.6,9.83,9.99,1083000,10.6,10.6,9.83,9.99,1083000,0.0,1.0
2003-05-23,11.04,11.2,10.676,10.8,895100,11.04,11.2,10.676,10.8,895100,0.0,1.0
2003-05-27,11.039,11.35,10.75,11.3,649400,11.039,11.35,10.75,11.3,649400,0.0,1.0
2003-05-28,11.15,11.15,10.5,11.0,503600,11.15,11.15,10.5,11.0,503600,0.0,1.0
2003-05-29,10.449,11.35,10.3,11.16,781100,10.449,11.35,10.3,11.16,781100,0.0,1.0
2003-05-30,10.51,10.77,10.0,10.68,468000,10.51,10.77,10.0,10.68,468000,0.0,1.0
2003-06-02,10.35,11.09,10.31,11.0,292300,10.35,11.09,10.31,11.0,292300,0.0,1.0
2003-06-03,11.05,11.2,10.5,11.0,426700,11.05,11.2,10.5,11.0,426700,0.0,1.0
2003-06-04,11.81,11.98,11.0,11.05,1034000,11.81,11.98,11.0,11.05,1034000,0.0,1.0
2003-06-05,12.2,12.29,11.75,11.8,470600,12.2,12.29,11.75,11.8,470600,0.0,1.0
2003-06-06,11.99,12.3,11.65,12.27,663400,11.99,12.3,11.65,12.27,663400,0.0,1.0
2003-06-09,11.22,12.03,11.0,12.03,406400,11.22,12.03,11.0,12.03,406400,0.0,1.0
2003-06-10,11.0,11.4,10.75,11.25,289700,11.0,11.4,10.75,11.25,289700,0.0,1.0
2003-06-11,11.43,11.44,10.74,11.0,375300,11.43,11.44,10.74,11.0,375300,0.0,1.0
2003-06-12,11.6,11.61,11.25,11.44,294900,11.6,11.61,11.25,11.44,294900,0.0,1.0
2003-06-13,11.8,11.99,11.4,11.6,486400,11.8,11.99,11.4,11.6,486400,0.0,1.0
2003-06-16,11.74,11.9,11.61,11.74,293600,11.74,11.9,11.61,11.74,293600,0.0,1.0
2003-06-17,12.05,12.3,11.65,11.79,419000,12.05,12.3,11.65,11.79,419000,0.0,1.0
2003-06-18,11.65,12.1,11.05,12.07,658000,11.65,12.1,11.05,12.07,658000,0.0,1.0
2003-06-19,11.8,12.0,11.65,11.65,236400,11.8,12.0,11.65,11.65,236400,0.0,1.0
2003-06-20,11.97,12.01,11.681,11.81,214700,11.97,12.01,11.681,11.81,214700,0.0,1.0
2003-06-23,13.02,13.4,12.75,13.4,1184600,13.02,13.4,12.75,13.4,1184600,0.0,1.0
2003-06-24,13.81,13.95,12.966,13.35,600000,13.81,13.95,12.966,13.35,600000,0.0,1.0
2003-06-25,13.85,14.05,13.75,13.9,334100,13.85,14.05,13.75,13.9,334100,0.0,1.0
2003-06-26,13.8,14.09,13.58,14.09,361200,13.8,14.09,13.58,14.09,361200,0.0,1.0
2003-06-27,13.95,14.0,13.75,13.75,222500,13.95,14.0,13.75,13.75,222500,0.0,1.0
2003-06-30,13.45,14.0,13.45,13.9,375200,13.45,14.0,13.45,13.9,375200,0.0,1.0
2003-07-01,13.03,13.37,12.5,13.3,439400,13.03,13.37,12.5,13.3,439400,0.0,1.0
2003-07-02,13.87,14.0,13.0,13.15,332600,13.87,14.0,13.0,13.15,332600,0.0,1.0
2003-07-03,15.25,15.25,13.74,13.8,309200,15.25,15.25,13.74,13.8,309200,0.0,1.0
2003-07-07,15.035,15.25,14.59,15.19,822600,15.035,15.25,14.59,15.19,822600,0.0,1.0
2003-07-08,15.51,15.54,14.94,15.19,382900,15.51,15.54,14.94,15.19,382900,0.0,1.0
2003-07-09,16.66,17.0,15.12,15.55,822400,16.66,17.0,15.12,15.55,822400,0.0,1.0
2003-07-10,16.77,17.7,16.71,16.93,798200,16.77,17.7,16.71,16.93,798200,0.0,1.0
2003-07-11,16.8,17.33,16.351,16.9,340900,16.8,17.33,16.351,16.9,340900,0.0,1.0
2003-07-14,17.91,18.2,16.86,17.05,510000,17.91,18.2,16.86,17.05,510000,0.0,1.0
2003-07-15,18.54,18.85,17.59,17.68,735300,18.54,18.85,17.59,17.68,735300,0.0,1.0
2003-07-16,19.0,19.25,18.25,19.14,548000,19.0,19.25,18.25,19.14,548000,0.0,1.0
2003-07-17,18.11,18.99,17.0,18.99,754200,18.11,18.99,17.0,18.99,754200,0.0,1.0
2003-07-18,18.449,19.5,18.15,18.15,768300,18.449,19.5,18.15,18.15,768300,0.0,1.0
2003-07-21,18.55,19.45,18.11,18.43,428700,18.55,19.45,18.11,18.43,428700,0.0,1.0
2003-07-22,19.12,19.3,18.75,18.98,378900,19.12,19.3,18.75,18.98,378900,0.0,1.0
2003-07-23,20.54,20.67,18.7,19.19,657700,20.54,20.67,18.7,19.19,657700,0.0,1.0
2003-07-24,21.66,22.42,20.76,20.97,1516200,21.66,22.42,20.76,20.97,1516200,0.0,1.0
2003-07-25,22.36,22.9,21.41,22.0,676300,22.36,22.9,21.41,22.0,676300,0.0,1.0
2003-07-28,21.87,22.85,21.78,22.74,533100,21.87,22.85,21.78,22.74,533100,0.0,1.0
2003-07-29,20.8,21.99,19.84,21.62,919900,20.8,21.99,19.84,21.62,919900,0.0,1.0
2003-07-30,18.99,19.65,18.5,19.19,1239000,18.99,19.65,18.5,19.19,1239000,0.0,1.0
2003-07-31,20.39,20.94,18.12,18.81,1145400,20.39,20.94,18.12,18.81,1145400,0.0,1.0
2003-08-01,21.58,22.24,20.58,20.89,708800,21.58,22.24,20.58,20.89,708800,0.0,1.0
2003-08-04,21.1,21.97,20.75,21.55,232400,21.1,21.97,20.75,21.55,232400,0.0,1.0
2003-08-05,21.47,21.78,20.75,21.5,192100,21.47,21.78,20.75,21.5,192100,0.0,1.0
2003-08-06,19.96,21.68,19.8,21.4,383600,19.96,21.68,19.8,21.4,383600,0.0,1.0
2003-08-07,18.03,20.18,17.36,19.71,1117300,18.03,20.18,17.36,19.71,1117300,0.0,1.0
2003-08-08,16.52,18.05,16.0,18.0,1534000,16.52,18.05,16.0,18.0,1534000,0.0,1.0
2003-08-11,17.73,18.42,15.63,16.12,1013100,17.73,18.42,15.63,16.12,1013100,0.0,1.0
2003-08-12,18.5,18.72,17.25,17.25,521000,18.5,18.72,17.25,17.25,521000,0.0,1.0
2003-08-13,19.16,19.65,18.5,18.6,680800,19.16,19.65,18.5,18.6,680800,0.0,1.0
2003-08-14,20.29,20.6,18.52,19.05,641800,20.29,20.6,18.52,19.05,641800,0.0,1.0
2003-08-15,21.4,21.47,20.0,20.35,269500,21.4,21.47,20.0,20.35,269500,0.0,1.0
2003-08-18,21.5,21.73,20.85,21.4,463700,21.5,21.73,20.85,21.4,463700,0.0,1.0
2003-08-19,21.12,21.45,20.58,21.45,381100,21.12,21.45,20.58,21.45,381100,0.0,1.0
2003-08-20,22.34,23.19,20.82,20.83,910800,22.34,23.19,20.82,20.83,910800,0.0,1.0
2003-08-21,21.85,22.95,21.76,22.44,416200,21.85,22.95,21.76,22.44,416200,0.0,1.0
2003-08-22,21.13,22.19,20.93,21.83,259600,21.13,22.19,20.93,21.83,259600,0.0,1.0
2003-08-25,20.29,21.29,19.73,21.1,378800,20.29,21.29,19.73,21.1,378800,0.0,1.0
2003-08-26,21.3,21.5,19.77,20.42,490500,21.3,21.5,19.77,20.42,490500,0.0,1.0
2003-08-27,26.95,27.93,25.02,25.59,8403500,26.95,27.93,25.02,25.59,8403500,0.0,1.0
2003-08-28,29.32,30.5,27.0,27.94,6809100,29.32,30.5,27.0,27.94,6809100,0.0,1.0
2003-08-29,28.485,29.651,28.36,29.43,1741700,28.485,29.651,28.36,29.43,1741700,0.0,1.0
2003-09-02,31.641,32.25,27.83,28.4,2632000,31.641,32.25,27.83,28.4,2632000,0.0,1.0
2003-09-03,33.71,34.4,31.84,32.99,2658500,33.71,34.4,31.84,32.99,2658500,0.0,1.0
2003-09-04,33.45,34.1,32.76,33.15,984600,33.45,34.1,32.76,33.15,984600,0.0,1.0
2003-09-05,33.19,34.36,32.3,32.89,817700,33.19,34.36,32.3,32.89,817700,0.0,1.0
2003-09-08,33.9,34.7,33.19,33.35,643300,33.9,34.7,33.19,33.35,643300,0.0,1.0
2003-09-09,36.0,36.25,33.75,33.95,940900,36.0,36.25,33.75,33.95,940900,0.0,1.0
2003-09-10,35.27,38.92,35.1,35.333,2647300,35.27,38.92,35.1,35.333,2647300,0.0,1.0
2003-09-11,35.95,36.69,34.15,35.09,1627600,35.95,36.69,34.15,35.09,1627600,0.0,1.0
2003-09-12,37.13,37.55,35.95,36.0,1130600,37.13,37.55,35.95,36.0,1130600,0.0,1.0
2003-09-15,37.94,38.4,37.1,37.75,731800,37.94,38.4,37.1,37.75,731800,0.0,1.0
2003-09-16,37.44,38.09,36.74,37.9,540100,37.44,38.09,36.74,37.9,540100,0.0,1.0
2003-09-17,40.05,40.45,37.9,38.55,1426600,40.05,40.45,37.9,38.55,1426600,0.0,1.0
2003-09-18,42.03,42.55,40.21,40.71,1153800,42.03,42.55,40.21,40.71,1153800,0.0,1.0
2003-09-19,42.854,43.6,41.63,42.55,1247300,42.854,43.6,41.63,42.55,1247300,0.0,1.0
2003-09-22,41.88,43.39,40.9,40.92,995600,41.88,43.39,40.9,40.92,995600,0.0,1.0
2003-09-23,40.2,42.29,40.03,42.09,1208400,40.2,42.29,40.03,42.09,1208400,0.0,1.0
2003-09-24,39.57,41.16,38.75,39.45,1480700,39.57,41.16,38.75,39.45,1480700,0.0,1.0
2003-09-25,37.16,40.44,36.67,39.89,1158000,37.16,40.44,36.67,39.89,1158000,0.0,1.0
2003-09-26,33.5,36.9,33.11,36.54,2376400,33.5,36.9,33.11,36.54,2376400,0.0,1.0
2003-09-29,34.65,35.74,31.09,33.65,2767100,34.65,35.74,31.09,33.65,2767100,0.0,1.0
2003-09-30,33.71,36.46,33.24,34.97,2336900,33.71,36.46,33.24,34.97,2336900,0.0,1.0
2003-10-01,33.36,35.05,32.66,34.42,1273600,33.36,35.05,32.66,34.42,1273600,0.0,1.0
2003-10-02,33.78,34.7,32.47,32.81,1480800,33.78,34.7,32.47,32.81,1480800,0.0,1.0
2003-10-03,35.1,36.0,34.05,34.4,3657600,35.1,36.0,34.05,34.4,3657600,0.0,1.0
2003-10-06,37.87,38.0,35.16,35.6,1750000,37.87,38.0,35.16,35.6,1750000,0.0,1.0
2003-10-07,37.99,39.0,37.05,37.05,1455800,37.99,39.0,37.05,37.05,1455800,0.0,1.0
2003-10-08,37.96,38.42,37.6,38.4,675400,37.96,38.42,37.6,38.4,675400,0.0,1.0
2003-10-09,35.949,38.76,35.57,38.45,1305500,35.949,38.76,35.57,38.45,1305500,0.0,1.0
2003-10-10,34.75,36.37,34.13,36.2,1165500,34.75,36.37,34.13,36.2,1165500,0.0,1.0
2003-10-13,35.73,36.2,34.8,34.831,745800,35.73,36.2,34.8,34.831,745800,0.0,1.0
2003-10-14,34.75,36.27,34.6,36.27,466000,34.75,36.27,34.6,36.27,466000,0.0,1.0
2003-10-15,32.05,35.2,31.64,34.7,2140800,32.05,35.2,31.64,34.7,2140800,0.0,1.0
2003-10-16,32.0,33.4,31.15,32.16,1768200,32.0,33.4,31.15,32.16,1768200,0.0,1.0
2003-10-17,29.9,32.25,28.6,32.25,2865700,29.9,32.25,28.6,32.25,2865700,0.0,1.0
2003-10-20,28.4,31.76,28.35,30.28,2435600,28.4,31.76,28.35,30.28,2435600,0.0,1.0
2003-10-21,31.15,31.42,25.8,26.01,5739600,31.15,31.42,25.8,26.01,5739600,0.0,1.0
2003-10-22,29.8,31.6,29.07,31.57,1837300,29.8,31.6,29.07,31.57,1837300,0.0,1.0
2003-10-23,28.45,29.88,28.11,29.2,1467400,28.45,29.88,28.11,29.2,1467400,0.0,1.0
2003-10-24,27.63,28.6,27.38,28.31,1237000,27.63,28.6,27.38,28.31,1237000,0.0,1.0
2003-10-27,26.57,28.489,25.88,27.99,1473900,26.57,28.489,25.88,27.99,1473900,0.0,1.0
2003-10-28,28.65,28.79,26.0,26.68,1881200,28.65,28.79,26.0,26.68,1881200,0.0,1.0
2003-10-29,27.42,29.3,27.0,28.75,1453000,27.42,29.3,27.0,28.75,1453000,0.0,1.0
2003-10-30,27.26,29.55,26.4,26.8,1588800,27.26,29.55,26.4,26.8,1588800,0.0,1.0
2003-10-31,25.25,28.14,25.0,27.5,1992600,25.25,28.14,25.0,27.5,1992600,0.0,1.0
2003-11-03,26.33,27.3,25.63,25.74,2271400,26.33,27.3,25.63,25.74,2271400,0.0,1.0
2003-11-04,25.9,27.5,25.53,26.67,1331900,25.9,27.5,25.53,26.67,1331900,0.0,1.0
2003-11-05,24.86,26.25,24.2,26.05,1594700,24.86,26.25,24.2,26.05,1594700,0.0,1.0
2003-11-06,24.3,25.5,23.97,25.42,1422000,24.3,25.5,23.97,25.42,1422000,0.0,1.0
2003-11-07,24.94,25.31,23.98,24.81,934100,24.94,25.31,23.98,24.81,934100,0.0,1.0
2003-11-10,24.15,25.78,23.85,25.0,1188600,24.15,25.78,23.85,25.0,1188600,0.0,1.0
2003-11-11,23.23,24.469,23.09,24.3,960800,23.23,24.469,23.09,24.3,960800,0.0,1.0
2003-11-12,24.73,25.4,23.25,23.4,1404300,24.73,25.4,23.25,23.4,1404300,0.0,1.0
2003-11-13,27.85,28.57,24.98,25.1,2869400,27.85,28.57,24.98,25.1,2869400,0.0,1.0
2003-11-14,26.0,28.75,25.52,28.1,1755300,26.0,28.75,25.52,28.1,1755300,0.0,1.0
2003-11-17,25.17,25.99,25.0,25.6,846800,25.17,25.99,25.0,25.6,846800,0.0,1.0
2003-11-18,24.78,26.64,24.75,25.5,1000600,24.78,26.64,24.75,25.5,1000600,0.0,1.0
2003-11-19,25.03,25.5,24.5,24.94,893000,25.03,25.5,24.5,24.94,893000,0.0,1.0
2003-11-20,25.6,26.6,24.6,25.06,1281100,25.6,26.6,24.6,25.06,1281100,0.0,1.0
2003-11-21,25.85,26.78,25.5,26.42,1017100,25.85,26.78,25.5,26.42,1017100,0.0,1.0
2003-11-24,28.0,28.09,26.02,26.5,1491000,28.0,28.09,26.02,26.5,1491000,0.0,1.0
2003-11-25,29.0,29.2,27.62,28.55,1342200,29.0,29.2,27.62,28.55,1342200,0.0,1.0
2003-11-26,28.89,29.36,28.0,29.3,733000,28.89,29.36,28.0,29.3,733000,0.0,1.0
2003-11-28,28.68,29.09,28.41,28.9,198300,28.68,29.09,28.41,28.9,198300,0.0,1.0
2003-12-01,30.47,30.5,28.9,29.25,1256400,30.47,30.5,28.9,29.25,1256400,0.0,1.0
2003-12-02,31.87,32.27,30.49,30.5,1453500,31.87,32.27,30.49,30.5,1453500,0.0,1.0
2003-12-03,29.45,32.9,29.05,32.35,1574000,29.45,32.9,29.05,32.35,1574000,0.0,1.0
2003-12-04,29.0,30.25,28.06,29.7,1256600,29.0,30.25,28.06,29.7,1256600,0.0,1.0
2003-12-05,28.45,29.3,27.81,28.51,481200,28.45,29.3,27.81,28.51,481200,0.0,1.0
2003-12-08,29.27,29.47,28.1,28.12,524900,29.27,29.47,28.1,28.12,524900,0.0,1.0
2003-12-09,28.16,30.4,28.0,29.62,798300,28.16,30.4,28.0,29.62,798300,0.0,1.0
2003-12-10,25.47,28.48,25.11,28.48,1832600,25.47,28.48,25.11,28.48,1832600,0.0,1.0
2003-12-11,24.8,26.4,23.5,25.06,2848300,24.8,26.4,23.5,25.06,2848300,0.0,1.0
2003-12-12,26.33,26.47,25.05,25.25,1187600,26.33,26.47,25.05,25.25,1187600,0.0,1.0
2003-12-15,24.13,27.6,24.0,27.45,1711200,24.13,27.6,24.0,27.45,1711200,0.0,1.0
2003-12-16,24.75,25.5,23.62,24.2,1137800,24.75,25.5,23.62,24.2,1137800,0.0,1.0
2003-12-17,26.1,26.25,24.3,24.8,1300900,26.1,26.25,24.3,24.8,1300900,0.0,1.0
2003-12-18,27.03,27.5,26.1775,26.35,1253900,27.03,27.5,26.1775,26.35,1253900,0.0,1.0
2003-12-19,26.51,27.35,26.28,27.07,733900,26.51,27.35,26.28,27.07,733900,0.0,1.0
2003-12-22,26.0,26.9,25.65,26.29,642300,26.0,26.9,25.65,26.29,642300,0.0,1.0
2003-12-23,26.78,26.83,25.85,25.85,448500,26.78,26.83,25.85,25.85,448500,0.0,1.0
2003-12-24,26.42,26.75,26.15,26.75,217700,26.42,26.75,26.15,26.75,217700,0.0,1.0
2003-12-26,26.2,27.0,26.16,26.25,179300,26.2,27.0,26.16,26.25,179300,0.0,1.0
2003-12-29,27.56,27.75,26.55,26.66,789100,27.56,27.75,26.55,26.66,789100,0.0,1.0
2003-12-30,27.25,27.87,27.1,27.6,381900,27.25,27.87,27.1,27.6,381900,0.0,1.0
2003-12-31,26.79,27.73,26.3,27.3,532500,26.79,27.73,26.3,27.3,532500,0.0,1.0
2004-01-02,27.16,27.24,26.3,27.1,427100,27.16,27.24,26.3,27.1,427100,0.0,1.0
2004-01-05,27.9,28.23,27.5,27.63,740400,27.9,28.23,27.5,27.63,740400,0.0,1.0
2004-01-06,29.2,29.38,28.5,29.19,1103600,29.2,29.38,28.5,29.19,1103600,0.0,1.0
2004-01-07,30.3,30.49,28.14,29.05,860900,30.3,30.49,28.14,29.05,860900,0.0,1.0
2004-01-08,29.87,31.19,29.71,30.73,1071500,29.87,31.19,29.71,30.73,1071500,0.0,1.0
2004-01-09,29.565,30.8,28.76,29.62,876200,29.565,30.8,28.76,29.62,876200,0.0,1.0
2004-01-12,31.73,31.98,29.78,29.98,1539400,31.73,31.98,29.78,29.98,1539400,0.0,1.0
2004-01-13,30.82,32.1,30.36,31.83,980600,30.82,32.1,30.36,31.83,980600,0.0,1.0
2004-01-14,30.92,31.5,30.52,31.35,500500,30.92,31.5,30.52,31.35,500500,0.0,1.0
2004-01-15,29.94,31.13,29.61,31.13,678900,29.94,31.13,29.61,31.13,678900,0.0,1.0
2004-01-16,29.66,30.45,29.6,30.15,583100,29.66,30.45,29.6,30.15,583100,0.0,1.0
2004-01-20,28.2,30.0,27.9,29.72,1436700,28.2,30.0,27.9,29.72,1436700,0.0,1.0
2004-01-21,28.73,29.5,27.6,28.13,1262800,28.73,29.5,27.6,28.13,1262800,0.0,1.0
2004-01-22,27.77,29.1,27.74,28.6,791200,27.77,29.1,27.74,28.6,791200,0.0,1.0
2004-01-23,27.68,28.5,27.2,27.8,661300,27.68,28.5,27.2,27.8,661300,0.0,1.0
2004-01-26,26.91,28.04,26.57,27.85,739900,26.91,28.04,26.57,27.85,739900,0.0,1.0
2004-01-27,27.91,28.75,27.06,27.2,1157400,27.91,28.75,27.06,27.2,1157400,0.0,1.0
2004-01-28,26.28,28.74,25.92,28.45,1122200,26.28,28.74,25.92,28.45,1122200,0.0,1.0
2004-01-29,25.51,26.7,25.02,26.7,987300,25.51,26.7,25.02,26.7,987300,0.0,1.0
2004-01-30,26.01,26.49,25.45,25.85,456300,26.01,26.49,25.45,25.85,456300,0.0,1.0
2004-02-02,25.98,26.77,25.6,26.55,431400,25.98,26.77,25.6,26.55,431400,0.0,1.0
2004-02-03,26.5,26.65,25.79,25.87,290400,26.5,26.65,25.79,25.87,290400,0.0,1.0
2004-02-04,25.52,27.2,25.5,26.4,670200,25.52,27.2,25.5,26.4,670200,0.0,1.0
2004-02-05,25.15,26.21,24.82,25.63,776000,25.15,26.21,24.82,25.63,776000,0.0,1.0
2004-02-06,26.513,26.69,25.0,25.38,459800,26.513,26.69,25.0,25.38,459800,0.0,1.0
2004-02-09,27.19,27.65,26.49,26.75,719300,27.19,27.65,26.49,26.75,719300,0.0,1.0
2004-02-10,28.69,28.72,27.2,27.58,1102100,28.69,28.72,27.2,27.58,1102100,0.0,1.0
2004-02-11,28.25,28.727,27.63,28.68,538500,28.25,28.727,27.63,28.68,538500,0.0,1.0
2004-02-12,28.18,28.93,27.85,28.4,453300,28.18,28.93,27.85,28.4,453300,0.0,1.0
2004-02-13,27.57,28.48,27.3,28.15,276500,27.57,28.48,27.3,28.15,276500,0.0,1.0
2004-02-17,27.05,28.1,26.65,27.6,412000,27.05,28.1,26.65,27.6,412000,0.0,1.0
2004-02-18,26.75,27.85,26.75,27.19,444000,26.75,27.85,26.75,27.19,444000,0.0,1.0
2004-02-19,26.15,27.15,26.11,27.0,354200,26.15,27.15,26.11,27.0,354200,0.0,1.0
2004-02-20,26.23,27.08,26.19,26.61,514800,26.23,27.08,26.19,26.61,514800,0.0,1.0
2004-02-23,24.29,26.35,24.2,26.21,1309800,24.29,26.35,24.2,26.21,1309800,0.0,1.0
2004-02-24,23.43,24.3,23.02,24.12,1551100,23.43,24.3,23.02,24.12,1551100,0.0,1.0
2004-02-25,23.81,24.9,23.37,23.56,1056300,23.81,24.9,23.37,23.56,1056300,0.0,1.0
2004-02-26,24.3,24.5,23.82,23.98,558000,24.3,24.5,23.82,23.98,558000,0.0,1.0
2004-02-27,24.49,24.93,24.25,24.47,359700,24.49,24.93,24.25,24.47,359700,0.0,1.0
2004-03-01,25.09,25.35,24.26,24.26,346700,25.09,25.35,24.26,24.26,346700,0.0,1.0
2004-03-02,25.38,25.76,24.97,24.99,392900,25.38,25.76,24.97,24.99,392900,0.0,1.0
2004-03-03,24.33,25.499,24.05,25.37,397900,24.33,25.499,24.05,25.37,397900,0.0,1.0
2004-03-04,26.12,26.13,24.35,24.35,643900,26.12,26.13,24.35,24.35,643900,0.0,1.0
2004-03-05,26.24,26.9,25.5,25.73,674400,26.24,26.9,25.5,25.73,674400,0.0,1.0
2004-03-08,25.18,26.7,25.17,26.12,329100,25.18,26.7,25.17,26.12,329100,0.0,1.0
2004-03-09,25.0,25.66,24.61,25.3083,378200,25.0,25.66,24.61,25.3083,378200,0.0,1.0
2004-03-10,23.61,25.2,23.27,25.2,524900,23.61,25.2,23.27,25.2,524900,0.0,1.0
2004-03-11,23.26,24.42,23.11,23.13,717600,23.26,24.42,23.11,23.13,717600,0.0,1.0
2004-03-12,26.39,26.74,25.0,25.25,2866100,26.39,26.74,25.0,25.25,2866100,0.0,1.0
2004-03-15,25.78,27.47,25.75,26.44,1146400,25.78,27.47,25.75,26.44,1146400,0.0,1.0
2004-03-16,24.83,26.55,24.45,26.55,813300,24.83,26.55,24.45,26.55,813300,0.0,1.0
2004-03-17,25.48,25.69,25.03,25.25,563300,25.48,25.69,25.03,25.25,563300,0.0,1.0
2004-03-18,25.23,25.49,24.81,25.489,264000,25.23,25.49,24.81,25.489,264000,0.0,1.0
2004-03-19,24.72,25.33,24.7,25.31,230600,24.72,25.33,24.7,25.31,230600,0.0,1.0
2004-03-22,23.68,24.72,23.66,24.6,532900,23.68,24.72,23.66,24.6,532900,0.0,1.0
2004-03-23,23.4,24.4,23.32,24.04,457100,23.4,24.4,23.32,24.04,457100,0.0,1.0
2004-03-24,23.49,24.04,23.23,23.53,327400,23.49,24.04,23.23,23.53,327400,0.0,1.0
2004-03-25,23.84,23.92,23.39,23.81,487100,23.84,23.92,23.39,23.81,487100,0.0,1.0
2004-03-26,24.25,24.5,23.5,24.0,461700,24.25,24.5,23.5,24.0,461700,0.0,1.0
2004-03-29,25.5,25.55,24.5,24.52,552600,25.5,25.55,24.5,24.52,552600,0.0,1.0
2004-03-30,26.48,26.58,25.3,25.4,555200,26.48,26.58,25.3,25.4,555200,0.0,1.0
2004-03-31,25.9,26.77,25.89,26.59,338500,25.9,26.77,25.89,26.59,338500,0.0,1.0
2004-04-01,27.5,27.92,26.63,27.25,1417500,27.5,27.92,26.63,27.25,1417500,0.0,1.0
2004-04-02,27.84,28.26,27.0,28.23,683500,27.84,28.26,27.0,28.23,683500,0.0,1.0
2004-04-05,27.81,28.26,27.75,28.2,356500,27.81,28.26,27.75,28.2,356500,0.0,1.0
2004-04-06,27.52,27.75,26.86,27.75,398600,27.52,27.75,26.86,27.75,398600,0.0,1.0
2004-04-07,29.1,29.6,27.08,27.35,1023800,29.1,29.6,27.08,27.35,1023800,0.0,1.0
2004-04-08,28.25,30.0,28.25,29.51,926700,28.25,30.0,28.25,29.51,926700,0.0,1.0
2004-04-12,28.87,29.21,28.26,28.26,300100,28.87,29.21,28.26,28.26,300100,0.0,1.0
2004-04-13,28.19,29.15,28.0,29.15,475000,28.19,29.15,28.0,29.15,475000,0.0,1.0
2004-04-14,28.63,28.99,27.96,28.4,486900,28.63,28.99,27.96,28.4,486900,0.0,1.0
2004-04-15,28.36,28.88,28.2,28.52,292000,28.36,28.88,28.2,28.52,292000,0.0,1.0
2004-04-16,28.56,29.0,27.9,28.56,289200,28.56,29.0,27.9,28.56,289200,0.0,1.0
2004-04-19,29.44,29.86,28.32,28.35,353200,29.44,29.86,28.32,28.35,353200,0.0,1.0
2004-04-20,28.45,30.36,28.38,29.9,843300,28.45,30.36,28.38,29.9,843300,0.0,1.0
2004-04-21,28.97,29.14,28.35,28.5,243500,28.97,29.14,28.35,28.5,243500,0.0,1.0
2004-04-22,29.1,29.5,28.65,29.14,240800,29.1,29.5,28.65,29.14,240800,0.0,1.0
2004-04-23,29.49,29.65,28.8,28.95,319500,29.49,29.65,28.8,28.95,319500,0.0,1.0
2004-04-26,30.78,31.74,29.9,29.9,1314100,30.78,31.74,29.9,29.9,1314100,0.0,1.0
2004-04-27,29.7,31.82,29.53,31.1,819100,29.7,31.82,29.53,31.1,819100,0.0,1.0
2004-04-28,28.58,30.05,28.02,29.81,632600,28.58,30.05,28.02,29.81,632600,0.0,1.0
2004-04-29,28.0,29.01,27.53,28.48,643500,28.0,29.01,27.53,28.48,643500,0.0,1.0
2004-04-30,26.36,29.5,26.3,29.33,1114600,26.36,29.5,26.3,29.33,1114600,0.0,1.0
2004-05-03,27.94,27.98,26.45,26.79,520000,27.94,27.98,26.45,26.79,520000,0.0,1.0
2004-05-04,27.0,28.03,26.76,27.83,370400,27.0,28.03,26.76,27.83,370400,0.0,1.0
2004-05-05,27.4,27.5,26.83,26.9,304000,27.4,27.5,26.83,26.9,304000,0.0,1.0
2004-05-06,25.97,27.49,25.71,27.3,495600,25.97,27.49,25.71,27.3,495600,0.0,1.0
2004-05-07,25.63,26.92,25.5,25.69,400700,25.63,26.92,25.5,25.69,400700,0.0,1.0
2004-05-10,24.16,25.5,23.64,25.5,739500,24.16,25.5,23.64,25.5,739500,0.0,1.0
2004-05-11,24.76,25.48,24.28,24.4,721600,24.76,25.48,24.28,24.4,721600,0.0,1.0
2004-05-12,24.85,24.98,23.64,24.8,737500,24.85,24.98,23.64,24.8,737500,0.0,1.0
2004-05-13,24.89,25.4,24.46,24.99,265800,24.89,25.4,24.46,24.99,265800,0.0,1.0
2004-05-14,24.02,25.2,23.96,25.19,240000,24.02,25.2,23.96,25.19,240000,0.0,1.0
2004-05-17,23.27,23.9,23.27,23.42,412700,23.27,23.9,23.27,23.42,412700,0.0,1.0
2004-05-18,24.82,24.82,23.6,23.6,520500,24.82,24.82,23.6,23.6,520500,0.0,1.0
2004-05-19,24.36,25.35,24.13,25.23,452800,24.36,25.35,24.13,25.23,452800,0.0,1.0
2004-05-20,23.66,24.75,23.66,24.5,324000,23.66,24.75,23.66,24.5,324000,0.0,1.0
2004-05-21,24.21,24.63,23.6,23.97,439800,24.21,24.63,23.6,23.97,439800,0.0,1.0
2004-05-24,24.26,24.55,24.02,24.37,279100,24.26,24.55,24.02,24.37,279100,0.0,1.0
2004-05-25,25.38,25.45,23.85,24.12,412300,25.38,25.45,23.85,24.12,412300,0.0,1.0
2004-05-26,25.21,25.74,25.01,25.37,382700,25.21,25.74,25.01,25.37,382700,0.0,1.0
2004-05-27,26.94,27.32,25.07,25.45,1620000,26.94,27.32,25.07,25.45,1620000,0.0,1.0
2004-05-28,26.85,27.28,26.33,27.27,347300,26.85,27.28,26.33,27.27,347300,0.0,1.0
2004-06-01,26.45,27.28,25.6,27.0,456400,26.45,27.28,25.6,27.0,456400,0.0,1.0
2004-06-02,26.18,26.6,26.01,26.5,249500,26.18,26.6,26.01,26.5,249500,0.0,1.0
2004-06-03,25.56,26.44,25.52,26.44,233400,25.56,26.44,25.52,26.44,233400,0.0,1.0
2004-06-04,25.83,26.75,25.54,26.2,243500,25.83,26.75,25.54,26.2,243500,0.0,1.0
2004-06-07,26.44,26.44,25.75,26.3,270100,26.44,26.44,25.75,26.3,270100,0.0,1.0
2004-06-08,26.49,26.49,25.61,26.25,216600,26.49,26.49,25.61,26.25,216600,0.0,1.0
2004-06-09,25.29,26.39,25.01,26.25,402000,25.29,26.39,25.01,26.25,402000,0.0,1.0
2004-06-10,24.89,25.75,24.15,25.53,558700,24.89,25.75,24.15,25.53,558700,0.0,1.0
2004-06-14,24.55,24.99,24.25,24.78,166300,24.55,24.99,24.25,24.78,166300,0.0,1.0
2004-06-15,25.15,25.38,24.55,24.849,276900,25.15,25.38,24.55,24.849,276900,0.0,1.0
2004-06-16,25.6,25.6,24.8,25.45,256000,25.6,25.6,24.8,25.45,256000,0.0,1.0
2004-06-17,24.96,25.6,24.8,25.3,156300,24.96,25.6,24.8,25.3,156300,0.0,1.0
2004-06-18,24.86,25.22,24.68,25.05,160400,24.86,25.22,24.68,25.05,160400,0.0,1.0
2004-06-21,24.75,25.36,24.75,24.8,190100,24.75,25.36,24.75,24.8,190100,0.0,1.0
2004-06-22,25.69,25.87,24.75,24.81,272200,25.69,25.87,24.75,24.81,272200,0.0,1.0
2004-06-23,26.3,26.32,25.32,25.75,398400,26.3,26.32,25.32,25.75,398400,0.0,1.0
2004-06-24,26.5,26.65,26.1,26.4,361300,26.5,26.65,26.1,26.4,361300,0.0,1.0
2004-06-25,26.67,26.88,26.2,26.88,244400,26.67,26.88,26.2,26.88,244400,0.0,1.0
2004-06-28,26.37,27.02,26.15,27.019,409600,26.37,27.02,26.15,27.019,409600,0.0,1.0
2004-06-29,24.4,25.95,24.35,25.75,1061100,24.4,25.95,24.35,25.75,1061100,0.0,1.0
2004-06-30,24.63,24.98,24.35,24.35,485600,24.63,24.98,24.35,24.35,485600,0.0,1.0
2004-07-01,25.51,26.97,24.55,24.55,1139000,25.51,26.97,24.55,24.55,1139000,0.0,1.0
2004-07-02,24.68,25.44,24.55,25.41,395200,24.68,25.44,24.55,25.41,395200,0.0,1.0
2004-07-06,24.34,24.69,23.68,24.5,562700,24.34,24.69,23.68,24.5,562700,0.0,1.0
2004-07-07,23.53,24.66,23.27,24.53,433200,23.53,24.66,23.27,24.53,433200,0.0,1.0
2004-07-08,20.6,23.9,19.58,23.41,4238000,20.6,23.9,19.58,23.41,4238000,0.0,1.0
2004-07-09,20.83,21.47,20.47,21.3,778700,20.83,21.47,20.47,21.3,778700,0.0,1.0
2004-07-12,20.35,21.28,20.09,20.83,1546100,20.35,21.28,20.09,20.83,1546100,0.0,1.0
2004-07-13,19.31,20.45,18.5,20.25,1631000,19.31,20.45,18.5,20.25,1631000,0.0,1.0
2004-07-14,20.6,20.98,19.0,19.48,1068000,20.6,20.98,19.0,19.48,1068000,0.0,1.0
2004-07-15,20.44,21.09,20.16,20.95,571200,20.44,21.09,20.16,20.95,571200,0.0,1.0
2004-07-16,19.9,20.85,19.79,20.74,414600,19.9,20.85,19.79,20.74,414600,0.0,1.0
2004-07-19,17.57,19.96,17.57,19.84,1067300,17.57,19.96,17.57,19.84,1067300,0.0,1.0
2004-07-20,19.3,19.4,16.67,17.59,1874500,19.3,19.4,16.67,17.59,1874500,0.0,1.0
2004-07-21,17.87,19.5,17.56,19.37,684000,17.87,19.5,17.56,19.37,684000,0.0,1.0
2004-07-22,18.5,18.65,17.45,18.0,510100,18.5,18.65,17.45,18.0,510100,0.0,1.0
2004-07-23,18.08,18.62,17.9,18.62,312200,18.08,18.62,17.9,18.62,312200,0.0,1.0
2004-07-26,17.19,18.47,17.07,18.3,354000,17.19,18.47,17.07,18.3,354000,0.0,1.0
2004-07-27,18.31,18.45,17.07,17.39,447100,18.31,18.45,17.07,17.39,447100,0.0,1.0
2004-07-28,18.06,18.57,17.37,18.35,372600,18.06,18.57,17.37,18.35,372600,0.0,1.0
2004-07-29,19.0,19.21,17.88,18.41,629300,19.0,19.21,17.88,18.41,629300,0.0,1.0
2004-07-30,18.845,18.96,17.25,17.84,1107300,18.845,18.96,17.25,17.84,1107300,0.0,1.0
2004-08-02,18.9,19.5,18.48,18.86,581600,18.9,19.5,18.48,18.86,581600,0.0,1.0
2004-08-03,18.47,19.04,18.11,18.95,335100,18.47,19.04,18.11,18.95,335100,0.0,1.0
2004-08-04,18.28,18.71,17.88,18.45,324500,18.28,18.71,17.88,18.45,324500,0.0,1.0
2004-08-05,17.61,18.64,17.58,18.18,346700,17.61,18.64,17.58,18.18,346700,0.0,1.0
2004-08-06,16.86,17.7,16.75,17.7,431700,16.86,17.7,16.75,17.7,431700,0.0,1.0
2004-08-09,16.5,17.29,16.1,17.05,421300,16.5,17.29,16.1,17.05,421300,0.0,1.0
2004-08-10,16.75,17.0,16.15,16.5,347000,16.75,17.0,16.15,16.5,347000,0.0,1.0
2004-08-11,16.75,17.09,16.0,16.5,471500,16.75,17.09,16.0,16.5,471500,0.0,1.0
2004-08-12,15.54,16.668,15.43,16.64,521400,15.54,16.668,15.43,16.64,521400,0.0,1.0
2004-08-13,14.97,15.9,14.79,15.7,537500,14.97,15.9,14.79,15.7,537500,0.0,1.0
2004-08-16,15.34,15.49,14.93,15.01,384200,15.34,15.49,14.93,15.01,384200,0.0,1.0
2004-08-17,15.65,15.86,15.36,15.7,291600,15.65,15.86,15.36,15.7,291600,0.0,1.0
2004-08-18,16.44,16.57,15.36,15.94,373700,16.44,16.57,15.36,15.94,373700,0.0,1.0
2004-08-19,16.38,16.81,16.1,16.44,348900,16.38,16.81,16.1,16.44,348900,0.0,1.0
2004-08-20,16.49,16.71,16.24,16.25,217400,16.49,16.71,16.24,16.25,217400,0.0,1.0
2004-08-23,16.28,16.67,16.03,16.59,206600,16.28,16.67,16.03,16.59,206600,0.0,1.0
2004-08-24,16.45,16.53,15.8,16.4,274000,16.45,16.53,15.8,16.4,274000,0.0,1.0
2004-08-25,17.94,17.95,16.25,16.6,486200,17.94,17.95,16.25,16.6,486200,0.0,1.0
2004-08-26,18.0,18.45,17.6,17.94,335000,18.0,18.45,17.6,17.94,335000,0.0,1.0
2004-08-27,18.5,18.75,17.82,17.98,363900,18.5,18.75,17.82,17.98,363900,0.0,1.0
2004-08-30,18.11,18.95,18.01,18.64,394100,18.11,18.95,18.01,18.64,394100,0.0,1.0
2004-08-31,17.35,18.33,17.1,18.11,492500,17.35,18.33,17.1,18.11,492500,0.0,1.0
2004-09-01,17.17,17.55,17.11,17.55,255500,17.17,17.55,17.11,17.55,255500,0.0,1.0
2004-09-02,17.59,17.66,17.09,17.38,256000,17.59,17.66,17.09,17.38,256000,0.0,1.0
2004-09-03,16.92,17.9,16.53,17.72,240700,16.92,17.9,16.53,17.72,240700,0.0,1.0
2004-09-07,17.41,17.48,17.05,17.3,346800,17.41,17.48,17.05,17.3,346800,0.0,1.0
2004-09-08,17.73,18.2,17.42,17.5,359800,17.73,18.2,17.42,17.5,359800,0.0,1.0
2004-09-09,17.66,18.15,17.52,17.76,579800,17.66,18.15,17.52,17.76,579800,0.0,1.0
2004-09-10,18.0,18.3,17.56,17.56,559900,18.0,18.3,17.56,17.56,559900,0.0,1.0
2004-09-13,19.08,19.35,18.15,18.27,602400,19.08,19.35,18.15,18.27,602400,0.0,1.0
2004-09-14,19.27,19.47,18.64,19.19,358500,19.27,19.47,18.64,19.19,358500,0.0,1.0
2004-09-15,18.81,19.27,18.79,19.19,180400,18.81,19.27,18.79,19.19,180400,0.0,1.0
2004-09-16,18.97,19.12,18.82,18.82,218200,18.97,19.12,18.82,18.82,218200,0.0,1.0
2004-09-17,14.68,14.74,13.67,14.165,11142000,14.68,14.74,13.67,14.165,11142000,0.0,1.0
2004-09-20,14.91,15.13,14.52,14.79,1955900,14.91,15.13,14.52,14.79,1955900,0.0,1.0
2004-09-21,15.36,15.44,14.95,15.2,727300,15.36,15.44,14.95,15.2,727300,0.0,1.0
2004-09-22,15.09,15.39,14.86,15.2,642400,15.09,15.39,14.86,15.2,642400,0.0,1.0
2004-09-23,15.26,15.33,15.08,15.08,312300,15.26,15.33,15.08,15.08,312300,0.0,1.0
2004-09-24,15.122,15.42,15.05,15.11,693300,15.122,15.42,15.05,15.11,693300,0.0,1.0
2004-09-27,15.0,15.13,14.76,15.05,359800,15.0,15.13,14.76,15.05,359800,0.0,1.0
2004-09-28,14.83,15.0,14.65,14.95,395100,14.83,15.0,14.65,14.95,395100,0.0,1.0
2004-09-29,14.81,14.82,14.54,14.64,360900,14.81,14.82,14.54,14.64,360900,0.0,1.0
2004-09-30,14.67,14.97,14.48,14.64,247800,14.67,14.97,14.48,14.64,247800,0.0,1.0
2004-10-01,14.86,14.88,14.49,14.84,290700,14.86,14.88,14.49,14.84,290700,0.0,1.0
2004-10-04,15.38,15.58,14.52,14.83,614400,15.38,15.58,14.52,14.83,614400,0.0,1.0
2004-10-05,16.16,16.28,15.1,15.1,525300,16.16,16.28,15.1,15.1,525300,0.0,1.0
2004-10-06,16.33,16.41,15.95,16.26,320300,16.33,16.41,15.95,16.26,320300,0.0,1.0
2004-10-07,15.94,16.5,15.85,16.27,353300,15.94,16.5,15.85,16.27,353300,0.0,1.0
2004-10-08,15.76,16.19,15.7,15.72,259900,15.76,16.19,15.7,15.72,259900,0.0,1.0
2004-10-11,16.08,16.19,15.62,15.62,201500,16.08,16.19,15.62,15.62,201500,0.0,1.0
2004-10-12,16.08,16.22,15.84,15.84,171500,16.08,16.22,15.84,15.84,171500,0.0,1.0
2004-10-13,15.98,16.23,15.75,16.22,282600,15.98,16.23,15.75,16.22,282600,0.0,1.0
2004-10-14,15.66,16.09,15.65,16.09,171800,15.66,16.09,15.65,16.09,171800,0.0,1.0
2004-10-15,15.15,15.66,15.05,15.66,312100,15.15,15.66,15.05,15.66,312100,0.0,1.0
2004-10-18,15.25,15.54,15.02,15.25,202800,15.25,15.54,15.02,15.25,202800,0.0,1.0
2004-10-19,15.05,15.69,15.03,15.69,220900,15.05,15.69,15.03,15.69,220900,0.0,1.0
2004-10-20,15.12,15.27,15.03,15.09,139000,15.12,15.27,15.03,15.09,139000,0.0,1.0
2004-10-21,15.19,15.44,14.75,15.29,201200,15.19,15.44,14.75,15.29,201200,0.0,1.0
2004-10-22,15.0,15.27,14.86,15.25,204800,15.0,15.27,14.86,15.25,204800,0.0,1.0
2004-10-25,14.9,15.1,14.771,15.0,176900,14.9,15.1,14.771,15.0,176900,0.0,1.0
2004-10-26,14.94,14.98,14.68,14.68,494100,14.94,14.98,14.68,14.68,494100,0.0,1.0
2004-10-27,15.0,15.1,14.82,14.95,344500,15.0,15.1,14.82,14.95,344500,0.0,1.0
2004-10-28,15.0,15.2,14.78,15.2,436300,15.0,15.2,14.78,15.2,436300,0.0,1.0
2004-10-29,16.4,16.4,15.4,15.4,715100,16.4,16.4,15.4,15.4,715100,0.0,1.0
2004-11-01,16.67,16.77,16.01,16.38,276700,16.67,16.77,16.01,16.38,276700,0.0,1.0
2004-11-02,16.41,16.98,16.29,16.61,313400,16.41,16.98,16.29,16.61,313400,0.0,1.0
2004-11-03,17.09,17.15,16.32,16.98,244700,17.09,17.15,16.32,16.98,244700,0.0,1.0
2004-11-04,17.0,17.34,16.66,17.13,196000,17.0,17.34,16.66,17.13,196000,0.0,1.0
2004-11-05,17.46,17.64,16.99,17.15,244200,17.46,17.64,16.99,17.15,244200,0.0,1.0
2004-11-08,17.19,17.65,17.15,17.45,182900,17.19,17.65,17.15,17.45,182900,0.0,1.0
2004-11-09,17.63,17.63,17.11,17.185,182600,17.63,17.63,17.11,17.185,182600,0.0,1.0
2004-11-10,17.65,17.76,17.1,17.1,158600,17.65,17.76,17.1,17.1,158600,0.0,1.0
2004-11-11,17.82,17.97,17.55,17.65,155800,17.82,17.97,17.55,17.65,155800,0.0,1.0
2004-11-12,18.23,18.24,17.68,18.0,186100,18.23,18.24,17.68,18.0,186100,0.0,1.0
2004-11-15,18.72,18.74,18.11,18.33,354300,18.72,18.74,18.11,18.33,354300,0.0,1.0
2004-11-16,19.0,19.03,18.57,18.571,410400,19.0,19.03,18.57,18.571,410400,0.0,1.0
2004-11-17,18.95,19.25,18.94,19.15,259800,18.95,19.25,18.94,19.15,259800,0.0,1.0
2004-11-18,19.0,19.05,18.48,18.97,310300,19.0,19.05,18.48,18.97,310300,0.0,1.0
2004-11-19,18.98,19.0,18.71,18.88,210800,18.98,19.0,18.71,18.88,210800,0.0,1.0
2004-11-22,18.92,19.08,18.64,19.0,177600,18.92,19.08,18.64,19.0,177600,0.0,1.0
2004-11-23,19.44,19.65,18.81,18.955,301300,19.44,19.65,18.81,18.955,301300,0.0,1.0
2004-11-24,20.14,20.18,19.39,19.46,283500,20.14,20.18,19.39,19.46,283500,0.0,1.0
2004-11-26,21.06,21.35,19.98,19.98,451500,21.06,21.35,19.98,19.98,451500,0.0,1.0
2004-11-29,21.46,21.99,21.1,21.16,472600,21.46,21.99,21.1,21.16,472600,0.0,1.0
2004-11-30,20.99,21.45,20.68,21.45,416300,20.99,21.45,20.68,21.45,416300,0.0,1.0
2004-12-01,21.02,21.02,20.53,20.72,294400,21.02,21.02,20.53,20.72,294400,0.0,1.0
2004-12-02,21.13,21.4,20.85,21.0,261000,21.13,21.4,20.85,21.0,261000,0.0,1.0
2004-12-03,21.35,21.45,21.2,21.25,195100,21.35,21.45,21.2,21.25,195100,0.0,1.0
2004-12-06,20.69,21.43,20.58,21.43,393700,20.69,21.43,20.58,21.43,393700,0.0,1.0
2004-12-07,19.29,20.9,19.09,20.8,590200,19.29,20.9,19.09,20.8,590200,0.0,1.0
2004-12-08,19.7,19.8,19.43,19.6,220900,19.7,19.8,19.43,19.6,220900,0.0,1.0
2004-12-09,19.74,19.77,19.21,19.55,107300,19.74,19.77,19.21,19.55,107300,0.0,1.0
2004-12-10,19.55,19.75,19.5,19.52,60500,19.55,19.75,19.5,19.52,60500,0.0,1.0
2004-12-13,19.88,20.2,19.44,19.75,225500,19.88,20.2,19.44,19.75,225500,0.0,1.0
2004-12-14,19.95,20.14,19.76,20.14,187700,19.95,20.14,19.76,20.14,187700,0.0,1.0
2004-12-15,19.64,20.05,19.64,20.05,180600,19.64,20.05,19.64,20.05,180600,0.0,1.0
2004-12-16,18.55,19.81,18.54,19.64,334900,18.55,19.81,18.54,19.64,334900,0.0,1.0
2004-12-17,18.01,19.35,17.84,18.5,305000,18.01,19.35,17.84,18.5,305000,0.0,1.0
2004-12-20,18.25,18.86,17.76,17.8,235400,18.25,18.86,17.76,17.8,235400,0.0,1.0
2004-12-21,19.14,19.48,18.77,18.8,294600,19.14,19.48,18.77,18.8,294600,0.0,1.0
2004-12-22,18.89,19.2,18.6,19.14,217500,18.89,19.2,18.6,19.14,217500,0.0,1.0
2004-12-23,19.0,19.14,18.6,18.71,72500,19.0,19.14,18.6,18.71,72500,0.0,1.0
2004-12-27,18.5,19.0,18.5,18.76,107000,18.5,19.0,18.5,18.76,107000,0.0,1.0
2004-12-28,18.81,18.939,18.36,18.39,98400,18.81,18.939,18.36,18.39,98400,0.0,1.0
2004-12-29,18.93,19.0,18.27,18.27,177000,18.93,19.0,18.27,18.27,177000,0.0,1.0
2004-12-30,19.06,19.32,18.96,19.0,168500,19.06,19.32,18.96,19.0,168500,0.0,1.0
2004-12-31,19.49,19.8,19.05,19.21,312900,19.49,19.8,19.05,19.21,312900,0.0,1.0
2005-01-03,19.65,19.7,19.5,19.69,256000,19.65,19.7,19.5,19.69,256000,0.0,1.0
2005-01-04,19.6,19.87,19.24,19.74,360600,19.6,19.87,19.24,19.74,360600,0.0,1.0
2005-01-05,18.62,19.72,18.47,19.42,300200,18.62,19.72,18.47,19.42,300200,0.0,1.0
2005-01-06,19.02,19.13,18.45,18.49,152000,19.02,19.13,18.45,18.49,152000,0.0,1.0
2005-01-07,19.34,19.38,18.75,19.02,121300,19.34,19.38,18.75,19.02,121300,0.0,1.0
2005-01-10,18.8,19.46,18.71,19.46,121600,18.8,19.46,18.71,19.46,121600,0.0,1.0
2005-01-11,18.26,18.75,18.2,18.64,276000,18.26,18.75,18.2,18.64,276000,0.0,1.0
2005-01-12,18.6,18.9,18.13,18.26,179600,18.6,18.9,18.13,18.26,179600,0.0,1.0
2005-01-13,18.09,18.84,17.824,18.84,188100,18.09,18.84,17.824,18.84,188100,0.0,1.0
2005-01-14,18.13,18.2,17.51,17.85,189900,18.13,18.2,17.51,17.85,189900,0.0,1.0
2005-01-18,18.63,18.65,17.87,18.08,114200,18.63,18.65,17.87,18.08,114200,0.0,1.0
2005-01-19,18.62,18.76,18.4,18.67,170300,18.62,18.76,18.4,18.67,170300,0.0,1.0
2005-01-20,18.19,18.69,18.0,18.42,92400,18.19,18.69,18.0,18.42,92400,0.0,1.0
2005-01-21,17.9,18.55,17.81,18.0,172300,17.9,18.55,17.81,18.0,172300,0.0,1.0
2005-01-24,17.16,17.95,17.05,17.85,360300,17.16,17.95,17.05,17.85,360300,0.0,1.0
2005-01-25,17.04,17.52,16.75,17.07,246800,17.04,17.52,16.75,17.07,246800,0.0,1.0
2005-01-26,17.48,17.49,16.9,17.05,132300,17.48,17.49,16.9,17.05,132300,0.0,1.0
2005-01-27,18.04,18.04,17.2,17.2,184100,18.04,18.04,17.2,17.2,184100,0.0,1.0
2005-01-28,17.72,18.19,17.36,17.79,149700,17.72,18.19,17.36,17.79,149700,0.0,1.0
2005-01-31,17.561,18.25,17.25,18.0,284800,17.561,18.25,17.25,18.0,284800,0.0,1.0
2005-02-01,17.4,17.97,17.32,17.43,123600,17.4,17.97,17.32,17.43,123600,0.0,1.0
2005-02-02,17.25,17.37,17.0,17.0,82800,17.25,17.37,17.0,17.0,82800,0.0,1.0
2005-02-03,16.82,17.55,16.63,17.26,196300,16.82,17.55,16.63,17.26,196300,0.0,1.0
2005-02-04,17.13,17.31,16.53,16.9,247000,17.13,17.31,16.53,16.9,247000,0.0,1.0
2005-02-07,17.11,17.3,17.03,17.3,59200,17.11,17.3,17.03,17.3,59200,0.0,1.0
2005-02-08,16.78,17.377,16.6,17.3,351300,16.78,17.377,16.6,17.3,351300,0.0,1.0
2005-02-09,16.18,16.98,16.18,16.76,296800,16.18,16.98,16.18,16.76,296800,0.0,1.0
2005-02-10,15.449,16.18,15.05,16.03,1036600,15.449,16.18,15.05,16.03,1036600,0.0,1.0
2005-02-11,16.13,16.18,15.06,15.44,530100,16.13,16.18,15.06,15.44,530100,0.0,1.0
2005-02-14,15.98,16.18,15.5,15.671,197700,15.98,16.18,15.5,15.671,197700,0.0,1.0
2005-02-15,16.1,16.64,15.79,15.9,225200,16.1,16.64,15.79,15.9,225200,0.0,1.0
2005-02-16,16.1,16.25,15.96,16.25,68800,16.1,16.25,15.96,16.25,68800,0.0,1.0
2005-02-17,15.83,16.68,15.83,16.68,145500,15.83,16.68,15.83,16.68,145500,0.0,1.0
2005-02-18,15.78,16.09,15.56,15.8,81200,15.78,16.09,15.56,15.8,81200,0.0,1.0
2005-02-22,15.41,15.95,15.32,15.67,103300,15.41,15.95,15.32,15.67,103300,0.0,1.0
2005-02-23,15.99,16.06,15.3,15.3,152000,15.99,16.06,15.3,15.3,152000,0.0,1.0
2005-02-24,16.02,16.1,15.56,16.1,123800,16.02,16.1,15.56,16.1,123800,0.0,1.0
2005-02-25,16.05,16.1,15.56,15.69,108400,16.05,16.1,15.56,15.69,108400,0.0,1.0
2005-02-28,15.99,16.05,15.36,15.66,350700,15.99,16.05,15.36,15.66,350700,0.0,1.0
2005-03-01,16.71,16.78,15.7,15.72,261300,16.71,16.78,15.7,15.72,261300,0.0,1.0
2005-03-02,16.36,16.9,16.319,16.72,106400,16.36,16.9,16.319,16.72,106400,0.0,1.0
2005-03-03,16.18,16.51,16.13,16.32,85800,16.18,16.51,16.13,16.32,85800,0.0,1.0
2005-03-04,15.39,16.0,15.0,15.3,380600,15.39,16.0,15.0,15.3,380600,0.0,1.0
2005-03-07,15.26,15.65,15.16,15.31,169500,15.26,15.65,15.16,15.31,169500,0.0,1.0
2005-03-08,15.25,15.47,15.01,15.13,152100,15.25,15.47,15.01,15.13,152100,0.0,1.0
2005-03-09,15.24,15.89,15.02,15.73,155200,15.24,15.89,15.02,15.73,155200,0.0,1.0
2005-03-10,15.17,15.6,15.07,15.6,93000,15.17,15.6,15.07,15.6,93000,0.0,1.0
2005-03-11,15.04,15.24,14.84,15.05,196900,15.04,15.24,14.84,15.05,196900,0.0,1.0
2005-03-14,13.79,14.95,13.54,14.72,773700,13.79,14.95,13.54,14.72,773700,0.0,1.0
2005-03-15,13.72,13.84,13.24,13.34,349500,13.72,13.84,13.24,13.34,349500,0.0,1.0
2005-03-16,13.36,13.61,12.62,13.32,757900,13.36,13.61,12.62,13.32,757900,0.0,1.0
2005-03-17,13.79,13.99,13.28,13.45,377400,13.79,13.99,13.28,13.45,377400,0.0,1.0
2005-03-18,13.7,13.93,13.57,13.93,107700,13.7,13.93,13.57,13.93,107700,0.0,1.0
2005-03-21,13.92,14.05,13.64,13.73,178100,13.92,14.05,13.64,13.73,178100,0.0,1.0
2005-03-22,13.85,14.16,13.74,13.94,123100,13.85,14.16,13.74,13.94,123100,0.0,1.0
2005-03-23,13.66,14.1,13.62,13.79,87900,13.66,14.1,13.62,13.79,87900,0.0,1.0
2005-03-24,13.79,14.11,13.6,13.6,144700,13.79,14.11,13.6,13.6,144700,0.0,1.0
2005-03-28,13.4,13.9,13.35,13.7,92600,13.4,13.9,13.35,13.7,92600,0.0,1.0
2005-03-29,12.82,13.61,12.71,13.4,222000,12.82,13.61,12.71,13.4,222000,0.0,1.0
2005-03-30,12.999,13.11,12.8,12.8,224200,12.999,13.11,12.8,12.8,224200,0.0,1.0
2005-03-31,12.94,13.09,12.82,12.89,147600,12.94,13.09,12.82,12.89,147600,0.0,1.0
2005-04-01,12.78,13.25,12.63,12.86,112900,12.78,13.25,12.63,12.86,112900,0.0,1.0
2005-04-04,12.62,13.07,12.62,13.07,114800,12.62,13.07,12.62,13.07,114800,0.0,1.0
2005-04-05,12.41,12.7,12.28,12.56,220700,12.41,12.7,12.28,12.56,220700,0.0,1.0
2005-04-06,12.25,12.54,12.11,12.45,214100,12.25,12.54,12.11,12.45,214100,0.0,1.0
2005-04-07,12.71,12.94,12.01,12.01,206000,12.71,12.94,12.01,12.01,206000,0.0,1.0
2005-04-08,12.71,12.92,12.63,12.76,217500,12.71,12.92,12.63,12.76,217500,0.0,1.0
2005-04-11,12.83,12.9,12.62,12.9,98700,12.83,12.9,12.62,12.9,98700,0.0,1.0
2005-04-12,13.43,13.5,12.67,12.9,226400,13.43,13.5,12.67,12.9,226400,0.0,1.0
2005-04-13,13.96,14.73,13.14,13.14,325500,13.96,14.73,13.14,13.14,325500,0.0,1.0
2005-04-14,14.26,14.35,13.91,13.97,191200,14.26,14.35,13.91,13.97,191200,0.0,1.0
2005-04-15,14.25,14.93,14.13,14.325,273700,14.25,14.93,14.13,14.325,273700,0.0,1.0
2005-04-18,14.65,14.9,14.1,14.25,235700,14.65,14.9,14.1,14.25,235700,0.0,1.0
2005-04-19,14.9,15.1,14.45,14.8,149100,14.9,15.1,14.45,14.8,149100,0.0,1.0
2005-04-20,15.25,15.38,15.0,15.23,311300,15.25,15.38,15.0,15.23,311300,0.0,1.0
2005-04-21,15.82,16.11,15.24,15.36,297400,15.82,16.11,15.24,15.36,297400,0.0,1.0
2005-04-22,16.44,16.8,15.79,16.03,284000,16.44,16.8,15.79,16.03,284000,0.0,1.0
2005-04-25,16.75,17.0,16.38,16.52,170400,16.75,17.0,16.38,16.52,170400,0.0,1.0
2005-04-26,15.81,16.75,15.67,16.75,238200,15.81,16.75,15.67,16.75,238200,0.0,1.0
2005-04-27,15.75,15.79,15.08,15.75,208900,15.75,15.79,15.08,15.75,208900,0.0,1.0
2005-04-28,15.9,16.5,15.65,15.75,260500,15.9,16.5,15.65,15.75,260500,0.0,1.0
2005-04-29,16.0,16.24,15.77,16.1,148000,16.0,16.24,15.77,16.1,148000,0.0,1.0
2005-05-02,16.0,16.16,15.99,16.0,124700,16.0,16.16,15.99,16.0,124700,0.0,1.0
2005-05-03,16.04,16.11,15.89,16.11,80200,16.04,16.11,15.89,16.11,80200,0.0,1.0
2005-05-04,16.17,16.17,15.94,16.04,82200,16.17,16.17,15.94,16.04,82200,0.0,1.0
2005-05-05,16.29,16.63,15.99,16.06,99500,16.29,16.63,15.99,16.06,99500,0.0,1.0
2005-05-06,16.96,17.15,15.35,16.17,428100,16.96,17.15,15.35,16.17,428100,0.0,1.0
2005-05-09,17.22,18.1,16.94,17.13,784900,17.22,18.1,16.94,17.13,784900,0.0,1.0
2005-05-10,17.52,17.62,17.15,17.35,1205600,17.52,17.62,17.15,17.35,1205600,0.0,1.0
2005-05-11,17.86,18.15,17.59,17.59,464800,17.86,18.15,17.59,17.59,464800,0.0,1.0
2005-05-12,17.47,18.15,17.42,17.86,246200,17.47,18.15,17.42,17.86,246200,0.0,1.0
2005-05-13,17.62,18.06,17.33,17.54,242000,17.62,18.06,17.33,17.54,242000,0.0,1.0
2005-05-16,17.49,18.02,17.48,17.62,138200,17.49,18.02,17.48,17.62,138200,0.0,1.0
2005-05-17,17.56,17.75,17.14,17.4,98000,17.56,17.75,17.14,17.4,98000,0.0,1.0
2005-05-18,17.52,17.83,17.36,17.52,83000,17.52,17.83,17.36,17.52,83000,0.0,1.0
2005-05-19,17.57,17.57,17.3,17.45,103100,17.57,17.57,17.3,17.45,103100,0.0,1.0
2005-05-20,17.2,17.7,16.96,17.58,124400,17.2,17.7,16.96,17.58,124400,0.0,1.0
2005-05-23,17.835,18.03,17.03,17.03,185500,17.835,18.03,17.03,17.03,185500,0.0,1.0
2005-05-24,19.0,19.15,17.55,17.75,360600,19.0,19.15,17.55,17.75,360600,0.0,1.0
2005-05-25,18.46,19.2,18.451,19.07,165900,18.46,19.2,18.451,19.07,165900,0.0,1.0
2005-05-26,18.63,18.73,18.202,18.73,139700,18.63,18.73,18.202,18.73,139700,0.0,1.0
2005-05-27,18.96,19.26,18.513,18.57,189400,18.96,19.26,18.513,18.57,189400,0.0,1.0
2005-05-31,18.24,19.14,18.01,18.81,282600,18.24,19.14,18.01,18.81,282600,0.0,1.0
2005-06-01,18.61,18.8,18.21,18.33,130700,18.61,18.8,18.21,18.33,130700,0.0,1.0
2005-06-02,19.07,19.38,18.31,18.32,155200,19.07,19.38,18.31,18.32,155200,0.0,1.0
2005-06-03,19.18,19.3,18.47,19.06,130400,19.18,19.3,18.47,19.06,130400,0.0,1.0
2005-06-06,18.335,19.17,18.29,19.13,127200,18.335,19.17,18.29,19.13,127200,0.0,1.0
2005-06-07,18.8,19.0,18.0,18.35,236100,18.8,19.0,18.0,18.35,236100,0.0,1.0
2005-06-08,18.85,19.03,18.48,18.82,97500,18.85,19.03,18.48,18.82,97500,0.0,1.0
2005-06-09,21.37,21.65,18.79,18.79,702900,21.37,21.65,18.79,18.79,702900,0.0,1.0
2005-06-10,20.47,21.08,19.9,21.08,256100,20.47,21.08,19.9,21.08,256100,0.0,1.0
2005-06-13,19.91,21.0,19.878,20.37,171100,19.91,21.0,19.878,20.37,171100,0.0,1.0
2005-06-14,19.95,20.33,19.55,20.2,177800,19.95,20.33,19.55,20.2,177800,0.0,1.0
2005-06-15,19.65,20.35,19.51,19.95,95800,19.65,20.35,19.51,19.95,95800,0.0,1.0
2005-06-16,20.42,20.6,19.84,19.84,268700,20.42,20.6,19.84,19.84,268700,0.0,1.0
2005-06-17,20.12,20.777,20.0,20.52,219900,20.12,20.777,20.0,20.52,219900,0.0,1.0
2005-06-20,19.43,20.09,19.18,20.001,240600,19.43,20.09,19.18,20.001,240600,0.0,1.0
2005-06-21,19.69,19.8,19.16,19.18,195600,19.69,19.8,19.16,19.18,195600,0.0,1.0
2005-06-22,19.53,20.48,19.25,19.96,260800,19.53,20.48,19.25,19.96,260800,0.0,1.0
2005-06-23,19.4,20.0,19.4,19.48,253300,19.4,20.0,19.4,19.48,253300,0.0,1.0
2005-06-24,19.74,19.92,18.91,19.42,246300,19.74,19.92,18.91,19.42,246300,0.0,1.0
2005-06-27,18.85,19.98,18.76,19.71,220700,18.85,19.98,18.76,19.71,220700,0.0,1.0
2005-06-28,18.72,19.15,18.6,18.76,184300,18.72,19.15,18.6,18.76,184300,0.0,1.0
2005-06-29,18.42,18.8,18.2,18.73,183200,18.42,18.8,18.2,18.73,183200,0.0,1.0
2005-06-30,18.105,18.77,18.02,18.4,166400,18.105,18.77,18.02,18.4,166400,0.0,1.0
2005-07-01,17.82,18.0,17.53,18.0,214900,17.82,18.0,17.53,18.0,214900,0.0,1.0
2005-07-05,17.77,17.84,17.59,17.64,186500,17.77,17.84,17.59,17.64,186500,0.0,1.0
2005-07-06,18.97,19.44,17.0,17.77,1690000,18.97,19.44,17.0,17.77,1690000,0.0,1.0
2005-07-07,19.0,19.31,18.3,18.32,284300,19.0,19.31,18.3,18.32,284300,0.0,1.0
2005-07-08,19.94,19.97,19.02,19.05,260700,19.94,19.97,19.02,19.05,260700,0.0,1.0
2005-07-11,19.82,20.22,19.75,20.01,129500,19.82,20.22,19.75,20.01,129500,0.0,1.0
2005-07-12,20.04,20.15,19.7,19.8,89300,20.04,20.15,19.7,19.8,89300,0.0,1.0
2005-07-13,19.16,20.01,18.9572,20.01,156500,19.16,20.01,18.9572,20.01,156500,0.0,1.0
2005-07-14,19.44,19.59,18.98,19.11,84500,19.44,19.59,18.98,19.11,84500,0.0,1.0
2005-07-15,19.44,19.83,19.21,19.33,76800,19.44,19.83,19.21,19.33,76800,0.0,1.0
2005-07-18,18.81,19.44,18.76,19.44,63000,18.81,19.44,18.76,19.44,63000,0.0,1.0
2005-07-19,19.71,19.84,18.74,18.76,387700,19.71,19.84,18.74,18.76,387700,0.0,1.0
2005-07-20,19.98,20.0,19.49,19.8,312700,19.98,20.0,19.49,19.8,312700,0.0,1.0
2005-07-21,19.75,20.2,19.59,20.0,221100,19.75,20.2,19.59,20.0,221100,0.0,1.0
2005-07-22,19.36,20.16,18.88,19.78,109300,19.36,20.16,18.88,19.78,109300,0.0,1.0
2005-07-25,19.09,19.46,18.78,19.36,87700,19.09,19.46,18.78,19.36,87700,0.0,1.0
2005-07-26,19.5,19.68,18.88,18.92,94300,19.5,19.68,18.88,18.92,94300,0.0,1.0
2005-07-27,19.67,19.85,19.28,19.75,123600,19.67,19.85,19.28,19.75,123600,0.0,1.0
2005-07-28,20.45,20.92,18.73,19.36,786600,20.45,20.92,18.73,19.36,786600,0.0,1.0
2005-07-29,19.83,20.75,19.76,20.67,253100,19.83,20.75,19.76,20.67,253100,0.0,1.0
2005-08-01,20.06,20.34,20.0,20.33,225800,20.06,20.34,20.0,20.33,225800,0.0,1.0
2005-08-02,20.15,20.49,20.01,20.49,190000,20.15,20.49,20.01,20.49,190000,0.0,1.0
2005-08-03,20.1,20.27,20.04,20.27,149900,20.1,20.27,20.04,20.27,149900,0.0,1.0
2005-08-04,19.28,20.08,19.25,20.08,253300,19.28,20.08,19.25,20.08,253300,0.0,1.0
2005-08-05,18.78,19.5,18.69,19.41,343400,18.78,19.5,18.69,19.41,343400,0.0,1.0
2005-08-08,18.21,19.11,18.11,18.88,309500,18.21,19.11,18.11,18.88,309500,0.0,1.0
2005-08-09,18.12,18.48,18.05,18.32,231900,18.12,18.48,18.05,18.32,231900,0.0,1.0
2005-08-10,17.52,18.2,17.47,18.2,370200,17.52,18.2,17.47,18.2,370200,0.0,1.0
2005-08-11,17.21,17.59,16.98,17.52,224200,17.21,17.59,16.98,17.52,224200,0.0,1.0
2005-08-12,16.93,17.5,16.86,17.15,176600,16.93,17.5,16.86,17.15,176600,0.0,1.0
2005-08-15,16.59,17.0264,16.34,16.92,204000,16.59,17.0264,16.34,16.92,204000,0.0,1.0
2005-08-16,16.655,16.83,16.52,16.63,146800,16.655,16.83,16.52,16.63,146800,0.0,1.0
2005-08-17,16.96,17.44,16.39,16.65,170100,16.96,17.44,16.39,16.65,170100,0.0,1.0
2005-08-18,16.49,17.2,16.43,17.0,148600,16.49,17.2,16.43,17.0,148600,0.0,1.0
2005-08-19,16.66,16.86,16.47,16.53,159700,16.66,16.86,16.47,16.53,159700,0.0,1.0
2005-08-22,16.81,17.2,16.62,16.71,123900,16.81,17.2,16.62,16.71,123900,0.0,1.0
2005-08-23,16.6,16.971,16.57,16.95,83600,16.6,16.971,16.57,16.95,83600,0.0,1.0
2005-08-24,16.53,16.74,16.5,16.64,120500,16.53,16.74,16.5,16.64,120500,0.0,1.0
2005-08-25,16.12,16.64,15.88,16.5,222400,16.12,16.64,15.88,16.5,222400,0.0,1.0
2005-08-26,16.23,16.35,15.91,16.12,55800,16.23,16.35,15.91,16.12,55800,0.0,1.0
2005-08-29,16.38,16.54,16.04,16.23,107600,16.38,16.54,16.04,16.23,107600,0.0,1.0
2005-08-30,14.9,16.34,14.44,16.34,519300,14.9,16.34,14.44,16.34,519300,0.0,1.0
2005-08-31,16.03,16.17,14.77,14.92,502900,16.03,16.17,14.77,14.92,502900,0.0,1.0
2005-09-01,16.58,16.93,15.934,16.07,324500,16.58,16.93,15.934,16.07,324500,0.0,1.0
2005-09-02,16.27,16.69,16.09,16.66,85400,16.27,16.69,16.09,16.66,85400,0.0,1.0
2005-09-06,16.03,16.35,14.35,14.67,806600,16.03,16.35,14.35,14.67,806600,0.0,1.0
2005-09-07,16.17,16.48,15.63,15.88,247600,16.17,16.48,15.63,15.88,247600,0.0,1.0
2005-09-08,15.96,16.17,15.83,16.17,137000,15.96,16.17,15.83,16.17,137000,0.0,1.0
2005-09-09,15.6,15.98,15.4,15.92,236600,15.6,15.98,15.4,15.92,236600,0.0,1.0
2005-09-12,15.69,15.9,15.45,15.5,110000,15.69,15.9,15.45,15.5,110000,0.0,1.0
2005-09-13,15.8,15.93,15.26,15.65,188200,15.8,15.93,15.26,15.65,188200,0.0,1.0
2005-09-14,15.83,15.92,15.52,15.79,225100,15.83,15.92,15.52,15.79,225100,0.0,1.0
2005-09-15,15.69,15.92,15.25,15.79,188500,15.69,15.92,15.25,15.79,188500,0.0,1.0
2005-09-16,15.52,15.88,15.35,15.65,139300,15.52,15.88,15.35,15.65,139300,0.0,1.0
2005-09-19,15.87,15.9,15.35,15.52,105700,15.87,15.9,15.35,15.52,105700,0.0,1.0
2005-09-20,16.68,17.18,15.9,15.9,345500,16.68,17.18,15.9,15.9,345500,0.0,1.0
2005-09-21,17.37,17.4,16.59,16.6,268600,17.37,17.4,16.59,16.6,268600,0.0,1.0
2005-09-22,17.43,17.9,16.8,17.37,201400,17.43,17.9,16.8,17.37,201400,0.0,1.0
2005-09-23,16.79,18.18,16.6,18.15,319400,16.79,18.18,16.6,18.15,319400,0.0,1.0
2005-09-26,17.14,17.51,16.8,16.8,114200,17.14,17.51,16.8,16.8,114200,0.0,1.0
2005-09-27,17.65,17.83,17.1,17.1,149000,17.65,17.83,17.1,17.1,149000,0.0,1.0
2005-09-28,17.7,17.78,17.35,17.57,145300,17.7,17.78,17.35,17.57,145300,0.0,1.0
2005-09-29,18.35,18.474,17.63,17.69,171700,18.35,18.474,17.63,17.69,171700,0.0,1.0
2005-09-30,18.7,18.78,18.01,18.49,78500,18.7,18.78,18.01,18.49,78500,0.0,1.0
2005-10-03,19.22,19.33,18.765,18.77,178700,19.22,19.33,18.765,18.77,178700,0.0,1.0
2005-10-04,19.34,19.64,19.22,19.32,172400,19.34,19.64,19.22,19.32,172400,0.0,1.0
2005-10-05,18.27,19.6035,18.09,19.39,157500,18.27,19.6035,18.09,19.39,157500,0.0,1.0
2005-10-06,17.91,18.74,17.82,18.26,127000,17.91,18.74,17.82,18.26,127000,0.0,1.0
2005-10-07,17.87,18.08,17.35,17.78,151300,17.87,18.08,17.35,17.78,151300,0.0,1.0
2005-10-10,18.0,18.47,17.85,17.85,102600,18.0,18.47,17.85,17.85,102600,0.0,1.0
2005-10-11,17.85,18.2612,17.58,17.95,102000,17.85,18.2612,17.58,17.95,102000,0.0,1.0
2005-10-12,17.22,17.76,17.1,17.76,242300,17.22,17.76,17.1,17.76,242300,0.0,1.0
2005-10-13,18.28,19.11,17.05,17.1,260300,18.28,19.11,17.05,17.1,260300,0.0,1.0
2005-10-14,18.02,18.44,17.7,18.41,83000,18.02,18.44,17.7,18.41,83000,0.0,1.0
2005-10-17,17.76,18.48,17.75,17.98,57200,17.76,18.48,17.75,17.98,57200,0.0,1.0
2005-10-18,17.92,18.34,17.74,17.74,145500,17.92,18.34,17.74,17.74,145500,0.0,1.0
2005-10-19,18.85,18.95,17.81,17.88,246300,18.85,18.95,17.81,17.88,246300,0.0,1.0
2005-10-20,18.72,19.12,18.32,18.99,252900,18.72,19.12,18.32,18.99,252900,0.0,1.0
2005-10-21,18.94,19.2,18.43,18.77,139400,18.94,19.2,18.43,18.77,139400,0.0,1.0
2005-10-24,19.64,19.99,18.71,19.0,308300,19.64,19.99,18.71,19.0,308300,0.0,1.0
2005-10-25,19.52,19.8,18.88,19.49,375700,19.52,19.8,18.88,19.49,375700,0.0,1.0
2005-10-26,19.36,19.99,18.85,19.42,212000,19.36,19.99,18.85,19.42,212000,0.0,1.0
2005-10-27,17.27,19.0,17.23,18.2,296000,17.27,19.0,17.23,18.2,296000,0.0,1.0
2005-10-28,17.4,17.49,16.89,17.29,174300,17.4,17.49,16.89,17.29,174300,0.0,1.0
2005-10-31,17.82,18.57,17.38,17.4,175700,17.82,18.57,17.38,17.4,175700,0.0,1.0
2005-11-01,17.87,18.37,17.75,18.2,102500,17.87,18.37,17.75,18.2,102500,0.0,1.0
2005-11-02,17.88,17.97,17.69,17.84,100400,17.88,17.97,17.69,17.84,100400,0.0,1.0
2005-11-03,19.02,19.07,17.91,18.0,152800,19.02,19.07,17.91,18.0,152800,0.0,1.0
2005-11-04,19.25,19.5,18.12,19.1,152500,19.25,19.5,18.12,19.1,152500,0.0,1.0
2005-11-07,19.38,19.55,18.98,19.44,105100,19.38,19.55,18.98,19.44,105100,0.0,1.0
2005-11-08,19.09,19.5,18.67,19.27,121700,19.09,19.5,18.67,19.27,121700,0.0,1.0
2005-11-09,19.0,19.12,18.4,19.12,289500,19.0,19.12,18.4,19.12,289500,0.0,1.0
2005-11-10,18.33,18.91,18.31,18.91,201000,18.33,18.91,18.31,18.91,201000,0.0,1.0
2005-11-11,18.2,18.6585,18.15,18.35,94800,18.2,18.6585,18.15,18.35,94800,0.0,1.0
2005-11-14,18.42,18.57,17.92,18.1,294700,18.42,18.57,17.92,18.1,294700,0.0,1.0
2005-11-15,17.98,18.52,17.89,18.42,106400,17.98,18.52,17.89,18.42,106400,0.0,1.0
2005-11-16,17.71,18.26,17.6,17.97,113400,17.71,18.26,17.6,17.97,113400,0.0,1.0
2005-11-17,18.6,18.79,17.51,17.61,114300,18.6,18.79,17.51,17.61,114300,0.0,1.0
2005-11-18,19.1,19.12,18.11,18.78,146200,19.1,19.12,18.11,18.78,146200,0.0,1.0
2005-11-21,19.34,19.44,18.85,19.0,157800,19.34,19.44,18.85,19.0,157800,0.0,1.0
2005-11-22,19.77,19.89,19.06,19.16,204000,19.77,19.89,19.06,19.16,204000,0.0,1.0
2005-11-23,19.55,19.83,19.43,19.76,121000,19.55,19.83,19.43,19.76,121000,0.0,1.0
2005-11-25,19.59,19.73,19.12,19.5,29100,19.59,19.73,19.12,19.5,29100,0.0,1.0
2005-11-28,19.08,19.51,18.96,19.5,174200,19.08,19.51,18.96,19.5,174200,0.0,1.0
2005-11-29,19.1,19.8,18.94,19.33,195900,19.1,19.8,18.94,19.33,195900,0.0,1.0
2005-11-30,19.03,19.66,18.98,19.01,86400,19.03,19.66,18.98,19.01,86400,0.0,1.0
2005-12-01,19.29,19.59,18.99,19.26,128400,19.29,19.59,18.99,19.26,128400,0.0,1.0
2005-12-02,19.16,19.551,18.85,19.45,100600,19.16,19.551,18.85,19.45,100600,0.0,1.0
2005-12-05,19.03,19.19,18.75,19.08,69600,19.03,19.19,18.75,19.08,69600,0.0,1.0
2005-12-06,19.01,19.24,18.69,19.06,99100,19.01,19.24,18.69,19.06,99100,0.0,1.0
2005-12-07,19.2,19.25,18.93,19.15,62800,19.2,19.25,18.93,19.15,62800,0.0,1.0
2005-12-08,19.56,19.76,18.74,18.74,99600,19.56,19.76,18.74,18.74,99600,0.0,1.0
2005-12-09,19.48,19.6,19.28,19.6,73500,19.48,19.6,19.28,19.6,73500,0.0,1.0
2005-12-12,19.35,19.56,19.03,19.56,84300,19.35,19.56,19.03,19.56,84300,0.0,1.0
2005-12-13,19.29,19.45,19.19,19.3,74700,19.29,19.45,19.19,19.3,74700,0.0,1.0
2005-12-14,18.845,19.25,18.75,19.19,91900,18.845,19.25,18.75,19.19,91900,0.0,1.0
2005-12-15,18.25,19.02,18.15,18.8,150800,18.25,19.02,18.15,18.8,150800,0.0,1.0
2005-12-16,18.32,18.5,18.2,18.31,108900,18.32,18.5,18.2,18.31,108900,0.0,1.0
2005-12-19,17.79,18.39,17.55,18.2,239300,17.79,18.39,17.55,18.2,239300,0.0,1.0
2005-12-20,17.73,18.24,17.29,17.74,200800,17.73,18.24,17.29,17.74,200800,0.0,1.0
2005-12-21,18.0,18.09,17.62,17.7,86500,18.0,18.09,17.62,17.7,86500,0.0,1.0
2005-12-22,18.88,19.1,18.42,18.48,326600,18.88,19.1,18.42,18.48,326600,0.0,1.0
2005-12-23,18.79,19.15,18.5127,18.79,122700,18.79,19.15,18.5127,18.79,122700,0.0,1.0
2005-12-27,18.0,18.75,17.98,18.75,159600,18.0,18.75,17.98,18.75,159600,0.0,1.0
2005-12-28,18.02,18.36,17.54,18.36,186700,18.02,18.36,17.54,18.36,186700,0.0,1.0
2005-12-29,18.66,18.69,17.87,17.88,145500,18.66,18.69,17.87,17.88,145500,0.0,1.0
2005-12-30,18.88,19.25,18.44,18.68,244800,18.88,19.25,18.44,18.68,244800,0.0,1.0
2006-01-03,18.5,19.05,18.44,18.88,250900,18.5,19.05,18.44,18.88,250900,0.0,1.0
2006-01-04,18.62,18.82,18.45,18.45,250000,18.62,18.82,18.45,18.45,250000,0.0,1.0
2006-01-05,18.87,18.9,18.55,18.57,262700,18.87,18.9,18.55,18.57,262700,0.0,1.0
2006-01-06,19.72,19.75,18.68,18.9,563400,19.72,19.75,18.68,18.9,563400,0.0,1.0
2006-01-09,20.5,20.97,19.73,19.78,537600,20.5,20.97,19.73,19.78,537600,0.0,1.0
2006-01-10,20.45,20.7,20.05,20.6,181800,20.45,20.7,20.05,20.6,181800,0.0,1.0
2006-01-11,20.8,21.15,20.58,20.7,343600,20.8,21.15,20.58,20.7,343600,0.0,1.0
2006-01-12,20.4,21.0,20.16,20.75,194600,20.4,21.0,20.16,20.75,194600,0.0,1.0
2006-01-13,20.27,20.47,20.08,20.23,187500,20.27,20.47,20.08,20.23,187500,0.0,1.0
2006-01-17,19.85,20.2,19.28,20.04,193500,19.85,20.2,19.28,20.04,193500,0.0,1.0
2006-01-18,21.37,21.47,19.51,19.8,352000,21.37,21.47,19.51,19.8,352000,0.0,1.0
2006-01-19,22.65,23.0,21.38,21.39,594900,22.65,23.0,21.38,21.39,594900,0.0,1.0
2006-01-20,22.75,23.12,22.36,22.43,323400,22.75,23.12,22.36,22.43,323400,0.0,1.0
2006-01-23,22.4,23.22,22.1,22.97,258700,22.4,23.22,22.1,22.97,258700,0.0,1.0
2006-01-24,22.56,22.68,21.84,22.26,149200,22.56,22.68,21.84,22.26,149200,0.0,1.0
2006-01-25,23.83,24.08,22.42,22.42,338000,23.83,24.08,22.42,22.42,338000,0.0,1.0
2006-01-26,23.91,24.48,23.26,24.0,272700,23.91,24.48,23.26,24.0,272700,0.0,1.0
2006-01-27,23.98,24.3,23.57,24.0,144800,23.98,24.3,23.57,24.0,144800,0.0,1.0
2006-01-30,23.5,24.24,23.33,24.02,108900,23.5,24.24,23.33,24.02,108900,0.0,1.0
2006-01-31,23.39,23.54,23.0,23.44,211900,23.39,23.54,23.0,23.44,211900,0.0,1.0
2006-02-01,23.26,23.68,23.15,23.35,175000,23.26,23.68,23.15,23.35,175000,0.0,1.0
2006-02-02,22.95,23.31,22.52,23.3,132100,22.95,23.31,22.52,23.3,132100,0.0,1.0
2006-02-03,22.6,23.335,22.5,22.98,68800,22.6,23.335,22.5,22.98,68800,0.0,1.0
2006-02-06,22.17,22.85,21.86,22.5,114700,22.17,22.85,21.86,22.5,114700,0.0,1.0
2006-02-07,22.59,23.23,22.2,22.4,129500,22.59,23.23,22.2,22.4,129500,0.0,1.0
2006-02-08,22.54,22.75,22.1,22.74,96800,22.54,22.75,22.1,22.74,96800,0.0,1.0
2006-02-09,22.26,22.61,22.01,22.6,110300,22.26,22.61,22.01,22.6,110300,0.0,1.0
2006-02-10,21.66,22.75,21.33,22.12,212500,21.66,22.75,21.33,22.12,212500,0.0,1.0
2006-02-13,20.92,21.69,20.68,21.56,179800,20.92,21.69,20.68,21.56,179800,0.0,1.0
2006-02-14,20.73,21.49,20.56,21.02,158800,20.73,21.49,20.56,21.02,158800,0.0,1.0
2006-02-15,21.03,21.36,20.69,20.73,161800,21.03,21.36,20.69,20.73,161800,0.0,1.0
2006-02-16,22.55,22.61,21.0,21.03,291500,22.55,22.61,21.0,21.03,291500,0.0,1.0
2006-02-17,22.85,23.15,22.52,22.52,165600,22.85,23.15,22.52,22.52,165600,0.0,1.0
2006-02-21,23.45,23.48,22.63,22.95,181900,23.45,23.48,22.63,22.95,181900,0.0,1.0
2006-02-22,23.22,23.48,22.8,23.38,125500,23.22,23.48,22.8,23.38,125500,0.0,1.0
2006-02-23,23.08,23.35,22.93,23.08,220400,23.08,23.35,22.93,23.08,220400,0.0,1.0
2006-02-24,23.45,23.5,22.71,22.91,190700,23.45,23.5,22.71,22.91,190700,0.0,1.0
2006-02-27,24.4,24.45,23.4,23.4,221900,24.4,24.45,23.4,23.4,221900,0.0,1.0
2006-02-28,23.89,24.45,23.42,24.45,155900,23.89,24.45,23.42,24.45,155900,0.0,1.0
2006-03-01,23.99,24.24,23.62,23.95,90400,23.99,24.24,23.62,23.95,90400,0.0,1.0
2006-03-02,23.78,24.02,23.0912,23.8,112000,23.78,24.02,23.0912,23.8,112000,0.0,1.0
2006-03-03,23.8,24.0,23.44,23.44,64800,23.8,24.0,23.44,23.44,64800,0.0,1.0
2006-03-06,22.59,23.62,22.48,23.62,139100,22.59,23.62,22.48,23.62,139100,0.0,1.0
2006-03-07,21.84,22.42,21.5,22.42,179000,21.84,22.42,21.5,22.42,179000,0.0,1.0
2006-03-08,22.72,23.0,20.38,21.75,460700,22.72,23.0,20.38,21.75,460700,0.0,1.0
2006-03-09,21.99,23.45,21.79,22.72,147000,21.99,23.45,21.79,22.72,147000,0.0,1.0
2006-03-10,22.51,22.75,21.75,22.0,100600,22.51,22.75,21.75,22.0,100600,0.0,1.0
2006-03-13,22.04,22.68,21.92,22.25,70000,22.04,22.68,21.92,22.25,70000,0.0,1.0
2006-03-14,21.88,22.34,21.68,21.99,104800,21.88,22.34,21.68,21.99,104800,0.0,1.0
2006-03-15,21.4,21.84,21.2,21.5,130200,21.4,21.84,21.2,21.5,130200,0.0,1.0
2006-03-16,21.05,21.95,21.05,21.4,100000,21.05,21.95,21.05,21.4,100000,0.0,1.0
2006-03-17,20.93,21.5,20.67,21.05,159700,20.93,21.5,20.67,21.05,159700,0.0,1.0
2006-03-20,21.01,21.12,20.66,20.93,100800,21.01,21.12,20.66,20.93,100800,0.0,1.0
2006-03-21,20.73,21.439,20.5,21.0,117400,20.73,21.439,20.5,21.0,117400,0.0,1.0
2006-03-22,21.24,21.37,20.2,20.78,140300,21.24,21.37,20.2,20.78,140300,0.0,1.0
2006-03-23,21.2,21.87,20.834,21.39,101800,21.2,21.87,20.834,21.39,101800,0.0,1.0
2006-03-24,21.4192,21.51,20.85,21.08,95900,21.4192,21.51,20.85,21.08,95900,0.0,1.0
2006-03-27,20.83,21.48,20.5,21.19,267100,20.83,21.48,20.5,21.19,267100,0.0,1.0
2006-03-28,21.54,21.74,20.63,20.63,162000,21.54,21.74,20.63,20.63,162000,0.0,1.0
2006-03-29,21.5,22.0,21.21,21.7,295500,21.5,22.0,21.21,21.7,295500,0.0,1.0
2006-03-30,21.15,21.5,20.9,21.3,136500,21.15,21.5,20.9,21.3,136500,0.0,1.0
2006-03-31,21.16,21.44,20.93,21.12,106100,21.16,21.44,20.93,21.12,106100,0.0,1.0
2006-04-03,20.91,21.59,20.89,21.41,81200,20.91,21.59,20.89,21.41,81200,0.0,1.0
2006-04-04,21.28,21.48,20.55,20.94,137600,21.28,21.48,20.55,20.94,137600,0.0,1.0
2006-04-05,21.19,21.4,20.86,21.3,75400,21.19,21.4,20.86,21.3,75400,0.0,1.0
2006-04-06,21.03,21.19,20.51,21.09,199600,21.03,21.19,20.51,21.09,199600,0.0,1.0
2006-04-07,20.41,20.94,20.07,20.89,151300,20.41,20.94,20.07,20.89,151300,0.0,1.0
2006-04-10,19.04,20.49,18.91,20.25,266200,19.04,20.49,18.91,20.25,266200,0.0,1.0
2006-04-11,18.64,19.17,18.22,19.04,306500,18.64,19.17,18.22,19.04,306500,0.0,1.0
2006-04-12,20.03,20.05,18.57,18.57,201100,20.03,20.05,18.57,18.57,201100,0.0,1.0
2006-04-13,19.77,20.25,19.52,19.98,69100,19.77,20.25,19.52,19.98,69100,0.0,1.0
2006-04-17,19.56,19.86,19.08,19.77,186400,19.56,19.86,19.08,19.77,186400,0.0,1.0
2006-04-18,20.08,20.12,19.44,19.45,113500,20.08,20.12,19.44,19.45,113500,0.0,1.0
2006-04-19,20.18,20.39,19.903,20.24,63600,20.18,20.39,19.903,20.24,63600,0.0,1.0
2006-04-20,20.41,20.49,19.77,20.1,148900,20.41,20.49,19.77,20.1,148900,0.0,1.0
2006-04-21,20.4,20.45,19.99,20.3,76800,20.4,20.45,19.99,20.3,76800,0.0,1.0
2006-04-24,20.17,20.29,19.62,20.15,128200,20.17,20.29,19.62,20.15,128200,0.0,1.0
2006-04-25,19.98,20.25,19.71,19.84,143200,19.98,20.25,19.71,19.84,143200,0.0,1.0
2006-04-26,19.99,20.16,19.71,19.82,101200,19.99,20.16,19.71,19.82,101200,0.0,1.0
2006-04-27,20.17,20.33,19.69,19.87,147300,20.17,20.33,19.69,19.87,147300,0.0,1.0
2006-04-28,20.2,20.3,19.77,20.0,59100,20.2,20.3,19.77,20.0,59100,0.0,1.0
2006-05-01,20.06,20.24,19.91,20.01,116000,20.06,20.24,19.91,20.01,116000,0.0,1.0
2006-05-02,19.99,20.11,19.71,20.0,179100,19.99,20.11,19.71,20.0,179100,0.0,1.0
2006-05-03,20.09,20.38,19.85,19.85,164600,20.09,20.38,19.85,19.85,164600,0.0,1.0
2006-05-04,20.16,20.94,20.15,20.51,172200,20.16,20.94,20.15,20.51,172200,0.0,1.0
2006-05-05,21.08,21.43,20.08,20.08,197200,21.08,21.43,20.08,20.08,197200,0.0,1.0
2006-05-08,21.37,21.74,21.11,21.13,117900,21.37,21.74,21.11,21.13,117900,0.0,1.0
2006-05-09,20.76,21.42,20.42,21.42,187500,20.76,21.42,20.42,21.42,187500,0.0,1.0
2006-05-10,20.8,21.35,20.44,20.66,92100,20.8,21.35,20.44,20.66,92100,0.0,1.0
2006-05-11,20.33,20.73,20.13,20.67,143600,20.33,20.73,20.13,20.67,143600,0.0,1.0
2006-05-12,20.12,20.5,19.41,20.23,167800,20.12,20.5,19.41,20.23,167800,0.0,1.0
2006-05-15,19.97,20.3,19.11,20.0,151200,19.97,20.3,19.11,20.0,151200,0.0,1.0
2006-05-16,19.73,20.12,19.42,19.89,94800,19.73,20.12,19.42,19.89,94800,0.0,1.0
2006-05-17,19.96,20.06,19.18,19.74,132600,19.96,20.06,19.18,19.74,132600,0.0,1.0
2006-05-18,19.35,20.01,19.21,19.77,83000,19.35,20.01,19.21,19.77,83000,0.0,1.0
2006-05-19,18.81,19.66,18.29,19.25,281600,18.81,19.66,18.29,19.25,281600,0.0,1.0
2006-05-22,18.17,19.13,18.15,18.75,139900,18.17,19.13,18.15,18.75,139900,0.0,1.0
2006-05-23,18.32,18.81,18.06,18.09,101900,18.32,18.81,18.06,18.09,101900,0.0,1.0
2006-05-24,18.34,19.39,17.8,18.5,141400,18.34,19.39,17.8,18.5,141400,0.0,1.0
2006-05-25,19.01,19.19,18.34,18.34,74500,19.01,19.19,18.34,18.34,74500,0.0,1.0
2006-05-26,19.14,19.66,18.95,18.95,57600,19.14,19.66,18.95,18.95,57600,0.0,1.0
2006-05-30,18.76,19.94,18.69,19.06,92300,18.76,19.94,18.69,19.06,92300,0.0,1.0
2006-05-31,19.48,19.8,18.8,18.8,131600,19.48,19.8,18.8,18.8,131600,0.0,1.0
2006-06-01,19.83,20.11,19.32,19.65,157600,19.83,20.11,19.32,19.65,157600,0.0,1.0
2006-06-02,20.09,20.14,19.65,19.78,114300,20.09,20.14,19.65,19.78,114300,0.0,1.0
2006-06-05,19.55,20.4,19.44,20.0,78200,19.55,20.4,19.44,20.0,78200,0.0,1.0
2006-06-06,18.86,19.81,18.6828,19.39,129400,18.86,19.81,18.6828,19.39,129400,0.0,1.0
2006-06-07,18.98,19.63,18.29,18.6,122400,18.98,19.63,18.29,18.6,122400,0.0,1.0
2006-06-08,18.67,19.0,18.12,19.0,124400,18.67,19.0,18.12,19.0,124400,0.0,1.0
2006-06-09,18.55,19.08,18.46,18.85,155200,18.55,19.08,18.46,18.85,155200,0.0,1.0
2006-06-12,17.99,18.62,17.92,18.33,100800,17.99,18.62,17.92,18.33,100800,0.0,1.0
2006-06-13,17.71,18.45,17.61,17.87,110500,17.71,18.45,17.61,17.87,110500,0.0,1.0
2006-06-14,18.06,18.51,17.6,17.61,64900,18.06,18.51,17.6,17.61,64900,0.0,1.0
2006-06-15,18.4,18.57,17.87,18.09,123400,18.4,18.57,17.87,18.09,123400,0.0,1.0
2006-06-16,17.91,18.42,17.82,18.22,79300,17.91,18.42,17.82,18.22,79300,0.0,1.0
2006-06-19,17.81,18.02,17.66,17.91,74300,17.81,18.02,17.66,17.91,74300,0.0,1.0
2006-06-20,17.9,18.24,17.68,17.68,58400,17.9,18.24,17.68,17.68,58400,0.0,1.0
2006-06-21,17.92,18.5,17.83,17.83,33700,17.92,18.5,17.83,17.83,33700,0.0,1.0
2006-06-22,17.6444,17.88,17.29,17.85,91600,17.6444,17.88,17.29,17.85,91600,0.0,1.0
2006-06-23,18.03,18.09,17.49,17.57,47500,18.03,18.09,17.49,17.57,47500,0.0,1.0
2006-06-26,17.43,18.09,17.37,17.98,68000,17.43,18.09,17.37,17.98,68000,0.0,1.0
2006-06-27,17.37,17.61,17.36,17.36,77400,17.37,17.61,17.36,17.36,77400,0.0,1.0
2006-06-28,17.54,17.69,17.2,17.55,158600,17.54,17.69,17.2,17.55,158600,0.0,1.0
2006-06-29,18.44,18.71,17.45,17.45,82500,18.44,18.71,17.45,17.45,82500,0.0,1.0
2006-06-30,18.47,19.01,18.35,18.45,70800,18.47,19.01,18.35,18.45,70800,0.0,1.0
2006-07-03,18.44,18.45,18.25,18.42,19900,18.44,18.45,18.25,18.42,19900,0.0,1.0
2006-07-05,18.27,18.5,18.25,18.25,58100,18.27,18.5,18.25,18.25,58100,0.0,1.0
2006-07-06,18.31,18.47,18.08,18.25,38100,18.31,18.47,18.08,18.25,38100,0.0,1.0
2006-07-07,18.02,18.41,18.0,18.25,29600,18.02,18.41,18.0,18.25,29600,0.0,1.0
2006-07-10,17.92,18.09,17.65,17.94,65600,17.92,18.09,17.65,17.94,65600,0.0,1.0
2006-07-11,18.38,18.54,17.45,17.81,96900,18.38,18.54,17.45,17.81,96900,0.0,1.0
2006-07-12,18.08,18.28,17.74,18.22,50200,18.08,18.28,17.74,18.22,50200,0.0,1.0
2006-07-13,17.54,18.27,17.22,17.92,93600,17.54,18.27,17.22,17.92,93600,0.0,1.0
2006-07-14,17.52,17.92,17.24,17.57,65500,17.52,17.92,17.24,17.57,65500,0.0,1.0
2006-07-17,17.02,17.75,16.85,17.33,124600,17.02,17.75,16.85,17.33,124600,0.0,1.0
2006-07-18,16.73,17.36,15.93,16.91,226600,16.73,17.36,15.93,16.91,226600,0.0,1.0
2006-07-19,17.16,17.58,16.65,16.65,105200,17.16,17.58,16.65,16.65,105200,0.0,1.0
2006-07-20,17.13,17.35,16.52,17.0,87300,17.13,17.35,16.52,17.0,87300,0.0,1.0
2006-07-21,16.9,17.15,16.65,17.01,56400,16.9,17.15,16.65,17.01,56400,0.0,1.0
2006-07-24,17.29,17.38,16.86,16.95,46800,17.29,17.38,16.86,16.95,46800,0.0,1.0
2006-07-25,17.65,17.82,17.01,17.2,129000,17.65,17.82,17.01,17.2,129000,0.0,1.0
2006-07-26,18.27,18.4,17.3024,17.49,83700,18.27,18.4,17.3024,17.49,83700,0.0,1.0
2006-07-27,17.85,18.5,17.59,18.235,67500,17.85,18.5,17.59,18.235,67500,0.0,1.0
2006-07-28,18.11,18.3,17.77,17.77,57800,18.11,18.3,17.77,17.77,57800,0.0,1.0
2006-07-31,18.3,18.5,17.56,17.95,78400,18.3,18.5,17.56,17.95,78400,0.0,1.0
2006-08-01,17.6,18.5,17.55,17.72,141800,17.6,18.5,17.55,17.72,141800,0.0,1.0
2006-08-02,17.27,17.65,16.99,17.6,83700,17.27,17.65,16.99,17.6,83700,0.0,1.0
2006-08-03,16.89,17.61,16.83,17.11,92000,16.89,17.61,16.83,17.11,92000,0.0,1.0
2006-08-04,17.04,17.75,16.25,16.87,97600,17.04,17.75,16.25,16.87,97600,0.0,1.0
2006-08-07,17.4,17.43,16.82,17.0,74700,17.4,17.43,16.82,17.0,74700,0.0,1.0
2006-08-08,17.6,17.82,17.38,17.5,45200,17.6,17.82,17.38,17.5,45200,0.0,1.0
2006-08-09,16.98,17.82,16.87,17.82,68400,16.98,17.82,16.87,17.82,68400,0.0,1.0
2006-08-10,16.99,17.26,16.47,16.89,47700,16.99,17.26,16.47,16.89,47700,0.0,1.0
2006-08-11,16.7,17.39,16.56,16.89,50700,16.7,17.39,16.56,16.89,50700,0.0,1.0
2006-08-14,16.72,17.27,16.66,16.9,55400,16.72,17.27,16.66,16.9,55400,0.0,1.0
2006-08-15,17.18,17.25,16.75,16.75,54500,17.18,17.25,16.75,16.75,54500,0.0,1.0
2006-08-16,17.34,17.37,16.91,17.32,67900,17.34,17.37,16.91,17.32,67900,0.0,1.0
2006-08-17,17.25,17.338,17.03,17.285,33400,17.25,17.338,17.03,17.285,33400,0.0,1.0
2006-08-18,17.07,17.25,16.81,17.25,35700,17.07,17.25,16.81,17.25,35700,0.0,1.0
2006-08-21,17.18,17.25,16.826,17.07,46200,17.18,17.25,16.826,17.07,46200,0.0,1.0
2006-08-22,17.15,17.26,16.99,17.08,36800,17.15,17.26,16.99,17.08,36800,0.0,1.0
2006-08-23,17.04,17.27,16.66,17.25,53600,17.04,17.27,16.66,17.25,53600,0.0,1.0
2006-08-24,17.05,17.17,16.77,17.09,64600,17.05,17.17,16.77,17.09,64600,0.0,1.0
2006-08-25,17.15,17.18,16.88,17.05,63500,17.15,17.18,16.88,17.05,63500,0.0,1.0
2006-08-28,17.22,17.31,16.87,17.0,121000,17.22,17.31,16.87,17.0,121000,0.0,1.0
2006-08-29,17.34,17.34,17.08,17.08,64900,17.34,17.34,17.08,17.08,64900,0.0,1.0
2006-08-30,18.1,18.2,17.45,17.45,137000,18.1,18.2,17.45,17.45,137000,0.0,1.0
2006-08-31,18.09,18.29,17.51,18.2,176600,18.09,18.29,17.51,18.2,176600,0.0,1.0
2006-09-01,18.18,18.35,17.69,18.23,55600,18.18,18.35,17.69,18.23,55600,0.0,1.0
2006-09-05,18.02,18.39,17.87,18.04,56400,18.02,18.39,17.87,18.04,56400,0.0,1.0
2006-09-06,17.34,18.02,17.18,17.87,110400,17.34,18.02,17.18,17.87,110400,0.0,1.0
2006-09-07,17.58,18.12,17.14,17.21,90700,17.58,18.12,17.14,17.21,90700,0.0,1.0
2006-09-08,17.57,18.05,17.53,17.75,47600,17.57,18.05,17.53,17.75,47600,0.0,1.0
2006-09-11,17.82,17.94,17.22,17.45,71400,17.82,17.94,17.22,17.45,71400,0.0,1.0
2006-09-12,17.99,18.25,17.71,17.71,65600,17.99,18.25,17.71,17.71,65600,0.0,1.0
2006-09-13,18.26,18.55,17.9,17.9,82200,18.26,18.55,17.9,17.9,82200,0.0,1.0
2006-09-14,18.19,18.32,18.0,18.2,183900,18.19,18.32,18.0,18.2,183900,0.0,1.0
2006-09-15,18.03,18.4368,17.9,18.08,70500,18.03,18.4368,17.9,18.08,70500,0.0,1.0
2006-09-18,18.14,18.445,17.85,18.0,94100,18.14,18.445,17.85,18.0,94100,0.0,1.0
2006-09-19,18.22,18.54,17.75,18.12,54600,18.22,18.54,17.75,18.12,54600,0.0,1.0
2006-09-20,18.15,18.39,18.01,18.27,50800,18.15,18.39,18.01,18.27,50800,0.0,1.0
2006-09-21,17.99,18.31,17.88,18.05,85400,17.99,18.31,17.88,18.05,85400,0.0,1.0
2006-09-22,17.85,18.02,17.6,17.99,103800,17.85,18.02,17.6,17.99,103800,0.0,1.0
2006-09-25,17.1794,17.95,16.97,17.83,115500,17.1794,17.95,16.97,17.83,115500,0.0,1.0
2006-09-26,17.24,17.24,16.96,17.04,81500,17.24,17.24,16.96,17.04,81500,0.0,1.0
2006-09-27,17.96,18.07,17.0,17.0,110000,17.96,18.07,17.0,17.0,110000,0.0,1.0
2006-09-28,18.49,18.6,18.0,18.0,178500,18.49,18.6,18.0,18.0,178500,0.0,1.0
2006-09-29,18.75,18.8,18.45,18.7,162900,18.75,18.8,18.45,18.7,162900,0.0,1.0
2006-10-02,19.1,19.39,18.4456,18.68,151800,19.1,19.39,18.4456,18.68,151800,0.0,1.0
2006-10-03,18.37,18.96,18.2,18.96,120100,18.37,18.96,18.2,18.96,120100,0.0,1.0
2006-10-04,18.44,18.5,18.2,18.41,79700,18.44,18.5,18.2,18.41,79700,0.0,1.0
2006-10-05,19.1,19.12,18.39,18.4,136100,19.1,19.12,18.39,18.4,136100,0.0,1.0
2006-10-06,19.07,19.23,18.81,19.18,57200,19.07,19.23,18.81,19.18,57200,0.0,1.0
2006-10-09,19.2,19.39,18.9,19.0,70000,19.2,19.39,18.9,19.0,70000,0.0,1.0
2006-10-10,19.46,19.7,19.02,19.2,77700,19.46,19.7,19.02,19.2,77700,0.0,1.0
2006-10-11,21.99,22.45,19.41,19.65,925800,21.99,22.45,19.41,19.65,925800,0.0,1.0
2006-10-12,22.024,22.29,21.55,21.83,194800,22.024,22.29,21.55,21.83,194800,0.0,1.0
2006-10-13,23.24,23.98,22.45,22.73,501500,23.24,23.98,22.45,22.73,501500,0.0,1.0
2006-10-16,23.14,23.36,22.31,23.36,210100,23.14,23.36,22.31,23.36,210100,0.0,1.0
2006-10-17,22.54,23.28,22.5,22.83,242900,22.54,23.28,22.5,22.83,242900,0.0,1.0
2006-10-18,22.62,23.24,22.44,22.6,198900,22.62,23.24,22.44,22.6,198900,0.0,1.0
2006-10-19,22.18,23.15,21.96,22.99,248900,22.18,23.15,21.96,22.99,248900,0.0,1.0
2006-10-20,21.78,22.45,21.54,22.0,263300,21.78,22.45,21.54,22.0,263300,0.0,1.0
2006-10-23,23.67,24.47,22.78,23.0,1681300,23.67,24.47,22.78,23.0,1681300,0.0,1.0
2006-10-24,24.15,24.44,23.64,23.68,505500,24.15,24.44,23.64,23.68,505500,0.0,1.0
2006-10-25,24.22,24.4,23.99,24.1,302600,24.22,24.4,23.99,24.1,302600,0.0,1.0
2006-10-26,24.4,24.48,23.94,23.97,433200,24.4,24.48,23.94,23.97,433200,0.0,1.0
2006-10-27,24.14,24.39,23.7,24.18,225200,24.14,24.39,23.7,24.18,225200,0.0,1.0
2006-10-30,24.39,24.5,23.55,24.02,240200,24.39,24.5,23.55,24.02,240200,0.0,1.0
2006-10-31,24.82,25.32,24.56,24.71,493100,24.82,25.32,24.56,24.71,493100,0.0,1.0
2006-11-01,25.24,25.5,24.61,24.75,367700,25.24,25.5,24.61,24.75,367700,0.0,1.0
2006-11-02,26.85,27.03,25.3,25.5,1133900,26.85,27.03,25.3,25.5,1133900,0.0,1.0
2006-11-03,27.56,27.87,26.85,26.86,1454600,27.56,27.87,26.85,26.86,1454600,0.0,1.0
2006-11-06,27.97,28.0001,26.86,27.27,604400,27.97,28.0001,26.86,27.27,604400,0.0,1.0
2006-11-07,27.8,28.38,27.5,27.96,309700,27.8,28.38,27.5,27.96,309700,0.0,1.0
2006-11-08,27.67,27.8,27.18,27.8,156500,27.67,27.8,27.18,27.8,156500,0.0,1.0
2006-11-09,27.29,28.01,27.06,27.7,185500,27.29,28.01,27.06,27.7,185500,0.0,1.0
2006-11-10,28.5,28.55,27.12,27.25,385800,28.5,28.55,27.12,27.25,385800,0.0,1.0
2006-11-13,29.07,29.29,28.2,28.48,627300,29.07,29.29,28.2,28.48,627300,0.0,1.0
2006-11-14,29.03,29.2,28.28,29.2,178100,29.03,29.2,28.28,29.2,178100,0.0,1.0
2006-11-15,29.14,29.52,28.77,28.91,184000,29.14,29.52,28.77,28.91,184000,0.0,1.0
2006-11-16,29.21,29.55,28.61,29.15,217900,29.21,29.55,28.61,29.15,217900,0.0,1.0
2006-11-17,29.08,29.26,28.6,29.01,171300,29.08,29.26,28.6,29.01,171300,0.0,1.0
2006-11-20,28.81,29.27,28.54,29.0,252300,28.81,29.27,28.54,29.0,252300,0.0,1.0
2006-11-21,28.86,29.0,28.18,28.72,147000,28.86,29.0,28.18,28.72,147000,0.0,1.0
2006-11-22,28.86,28.9499,28.53,28.67,77200,28.86,28.9499,28.53,28.67,77200,0.0,1.0
2006-11-24,28.93,29.0,28.4,28.62,59800,28.93,29.0,28.4,28.62,59800,0.0,1.0
2006-11-27,27.99,28.79,27.91,28.57,168200,27.99,28.79,27.91,28.57,168200,0.0,1.0
2006-11-28,27.55,28.0,27.48,27.93,191600,27.55,28.0,27.48,27.93,191600,0.0,1.0
2006-11-29,28.41,28.87,27.37,27.4,321900,28.41,28.87,27.37,27.4,321900,0.0,1.0
2006-11-30,27.96,28.55,27.18,28.55,271200,27.96,28.55,27.18,28.55,271200,0.0,1.0
2006-12-01,27.9,28.25,26.88,27.68,207700,27.9,28.25,26.88,27.68,207700,0.0,1.0
2006-12-04,31.6,31.74,27.51,27.53,896700,31.6,31.74,27.51,27.53,896700,0.0,1.0
2006-12-05,31.59,32.48,31.05,31.69,698600,31.59,32.48,31.05,31.69,698600,0.0,1.0
2006-12-06,30.76,32.02,30.65,31.77,427600,30.76,32.02,30.65,31.77,427600,0.0,1.0
2006-12-07,31.36,31.93,30.7978,30.88,231500,31.36,31.93,30.7978,30.88,231500,0.0,1.0
2006-12-08,34.88,34.91,31.45,31.45,763100,34.88,34.91,31.45,31.45,763100,0.0,1.0
2006-12-11,33.46,35.42,33.27,34.49,598300,33.46,35.42,33.27,34.49,598300,0.0,1.0
2006-12-12,32.94,33.95,32.73,33.4,186400,32.94,33.95,32.73,33.4,186400,0.0,1.0
2006-12-13,32.25,33.27,32.11,33.02,259800,32.25,33.27,32.11,33.02,259800,0.0,1.0
2006-12-14,32.52,33.439,32.31,32.31,236000,32.52,33.439,32.31,32.31,236000,0.0,1.0
2006-12-15,32.0,32.5,31.96,32.44,236500,32.0,32.5,31.96,32.44,236500,0.0,1.0
2006-12-18,31.29,33.03,31.05,32.24,342500,31.29,33.03,31.05,32.24,342500,0.0,1.0
2006-12-19,31.72,32.0,30.68,31.08,228200,31.72,32.0,30.68,31.08,228200,0.0,1.0
2006-12-20,31.75,32.7725,31.56,31.57,179100,31.75,32.7725,31.56,31.57,179100,0.0,1.0
2006-12-21,30.87,32.29,30.63,31.67,234100,30.87,32.29,30.63,31.67,234100,0.0,1.0
2006-12-22,30.54,31.07,30.31,30.81,236800,30.54,31.07,30.31,30.81,236800,0.0,1.0
2006-12-26,30.25,31.02,30.17,30.5,251100,30.25,31.02,30.17,30.5,251100,0.0,1.0
2006-12-27,30.5,30.81,29.75,30.26,325800,30.5,30.81,29.75,30.26,325800,0.0,1.0
2006-12-28,30.02,30.96,29.87,30.71,362100,30.02,30.96,29.87,30.71,362100,0.0,1.0
2006-12-29,29.95,30.44,29.66,30.02,240500,29.95,30.44,29.66,30.02,240500,0.0,1.0
2007-01-03,31.72,31.92,30.05,30.5,438800,31.72,31.92,30.05,30.5,438800,0.0,1.0
2007-01-04,32.81,33.1,31.0,31.88,347200,32.81,33.1,31.0,31.88,347200,0.0,1.0
2007-01-05,31.87,32.86,31.26,32.744,255900,31.87,32.86,31.26,32.744,255900,0.0,1.0
2007-01-08,32.58,32.98,31.16,32.0,320500,32.58,32.98,31.16,32.0,320500,0.0,1.0
2007-01-09,33.33,34.88,33.15,33.4,490000,33.33,34.88,33.15,33.4,490000,0.0,1.0
2007-01-10,33.16,33.74,32.48,33.44,198000,33.16,33.74,32.48,33.44,198000,0.0,1.0
2007-01-11,33.9,34.84,33.28,33.28,256600,33.9,34.84,33.28,33.28,256600,0.0,1.0
2007-01-12,34.29,34.3,33.63,33.96,172800,34.29,34.3,33.63,33.96,172800,0.0,1.0
2007-01-16,34.54,34.7,33.7,34.19,211700,34.54,34.7,33.7,34.19,211700,0.0,1.0
2007-01-17,34.77,35.73,33.95,34.74,534700,34.77,35.73,33.95,34.74,534700,0.0,1.0
2007-01-18,33.5,35.12,33.05,34.76,375800,33.5,35.12,33.05,34.76,375800,0.0,1.0
2007-01-19,32.53,33.75,32.18,33.75,468500,32.53,33.75,32.18,33.75,468500,0.0,1.0
2007-01-22,32.51,33.2,31.96,32.7,236500,32.51,33.2,31.96,32.7,236500,0.0,1.0
2007-01-23,31.75,32.95,31.7,32.59,1556800,31.75,32.95,31.7,32.59,1556800,0.0,1.0
2007-01-24,32.29,32.64,31.79,32.07,228700,32.29,32.64,31.79,32.07,228700,0.0,1.0
2007-01-25,31.47,32.21,31.41,32.18,247600,31.47,32.21,31.41,32.18,247600,0.0,1.0
2007-01-26,31.2,31.9,30.86,31.61,370500,31.2,31.9,30.86,31.61,370500,0.0,1.0
2007-01-29,34.7,35.16,32.9,33.15,1581700,34.7,35.16,32.9,33.15,1581700,0.0,1.0
2007-01-30,35.79,36.5,34.63,34.69,853000,35.79,36.5,34.63,34.69,853000,0.0,1.0
2007-01-31,35.72,36.22,35.38,36.18,282300,35.72,36.22,35.38,36.18,282300,0.0,1.0
2007-02-01,36.85,37.42,35.83,35.83,721600,36.85,37.42,35.83,35.83,721600,0.0,1.0
2007-02-02,35.59,37.19,35.52,36.76,417200,35.59,37.19,35.52,36.76,417200,0.0,1.0
2007-02-05,36.2,36.54,35.5,35.56,354600,36.2,36.54,35.5,35.56,354600,0.0,1.0
2007-02-06,36.97,37.1699,35.65,36.2,256400,36.97,37.1699,35.65,36.2,256400,0.0,1.0
2007-02-07,36.88,37.4,36.12,37.15,155000,36.88,37.4,36.12,37.15,155000,0.0,1.0
2007-02-08,36.0,37.35,35.88,36.95,221500,36.0,37.35,35.88,36.95,221500,0.0,1.0
2007-02-09,34.87,36.31,34.66,35.87,366100,34.87,36.31,34.66,35.87,366100,0.0,1.0
2007-02-12,34.34,35.04,34.03,35.04,283800,34.34,35.04,34.03,35.04,283800,0.0,1.0
2007-02-13,33.99,34.61,33.5,34.5,395700,33.99,34.61,33.5,34.5,395700,0.0,1.0
2007-02-14,34.87,35.23,34.0,34.12,204000,34.87,35.23,34.0,34.12,204000,0.0,1.0
2007-02-15,34.53,34.81,34.19,34.8,250400,34.53,34.81,34.19,34.8,250400,0.0,1.0
2007-02-16,34.39,34.67,34.15,34.5,364000,34.39,34.67,34.15,34.5,364000,0.0,1.0
2007-02-20,33.88,34.75,33.41,34.49,481200,33.88,34.75,33.41,34.49,481200,0.0,1.0
2007-02-21,33.03,33.99,32.62,33.8,526000,33.03,33.99,32.62,33.8,526000,0.0,1.0
2007-02-22,32.92,33.5,32.0,33.0,458900,32.92,33.5,32.0,33.0,458900,0.0,1.0
2007-02-23,33.25,33.8,32.15,32.63,406300,33.25,33.8,32.15,32.63,406300,0.0,1.0
2007-02-26,33.25,33.62,32.95,33.27,284500,33.25,33.62,32.95,33.27,284500,0.0,1.0
2007-02-27,31.43,32.75,30.73,32.53,447000,31.43,32.75,30.73,32.53,447000,0.0,1.0
2007-02-28,31.41,31.84,31.08,31.43,293900,31.41,31.84,31.08,31.43,293900,0.0,1.0
2007-03-01,29.56,31.46,29.4,31.42,1092900,29.56,31.46,29.4,31.42,1092900,0.0,1.0
2007-03-02,29.0,30.11,28.56,29.92,806900,29.0,30.11,28.56,29.92,806900,0.0,1.0
2007-03-05,28.44,29.36,28.37,29.0,633600,28.44,29.36,28.37,29.0,633600,0.0,1.0
2007-03-06,29.2,29.32,28.26,28.86,393900,29.2,29.32,28.26,28.86,393900,0.0,1.0
2007-03-07,30.01,30.66,29.25,29.25,991800,30.01,30.66,29.25,29.25,991800,0.0,1.0
2007-03-08,30.25,31.9,29.9,31.5,1605400,30.25,31.9,29.9,31.5,1605400,0.0,1.0
2007-03-09,29.68,31.0,29.5,31.0,441300,29.68,31.0,29.5,31.0,441300,0.0,1.0
2007-03-12,30.24,30.63,29.4,29.47,291300,30.24,30.63,29.4,29.47,291300,0.0,1.0
2007-03-13,28.84,30.24,28.51,29.93,499900,28.84,30.24,28.51,29.93,499900,0.0,1.0
2007-03-14,28.48,29.0,27.9,28.88,674300,28.48,29.0,27.9,28.88,674300,0.0,1.0
2007-03-15,28.3,28.97,27.84,28.6,517500,28.3,28.97,27.84,28.6,517500,0.0,1.0
2007-03-16,28.83,28.88,28.2475,28.25,485400,28.83,28.88,28.2475,28.25,485400,0.0,1.0
2007-03-19,29.34,29.67,28.89,28.94,328800,29.34,29.67,28.89,28.94,328800,0.0,1.0
2007-03-20,30.86,31.22,29.13,29.14,733100,30.86,31.22,29.13,29.14,733100,0.0,1.0
2007-03-21,30.9,31.091,30.51,30.77,434300,30.9,31.091,30.51,30.77,434300,0.0,1.0
2007-03-22,30.01,31.96,29.91,31.01,880300,30.01,31.96,29.91,31.01,880300,0.0,1.0
2007-03-23,29.0,30.04,28.55,30.04,964300,29.0,30.04,28.55,30.04,964300,0.0,1.0
2007-03-26,27.7,29.31,27.49,29.17,942600,27.7,29.31,27.49,29.17,942600,0.0,1.0
2007-03-27,26.07,27.74,25.23,27.74,1726000,26.07,27.74,25.23,27.74,1726000,0.0,1.0
2007-03-28,25.83,26.69,25.3,25.88,2385800,25.83,26.69,25.3,25.88,2385800,0.0,1.0
2007-03-29,26.38,26.5,25.76,26.25,1193100,26.38,26.5,25.76,26.25,1193100,0.0,1.0
2007-03-30,25.6,26.8,25.48,26.5,760000,25.6,26.8,25.48,26.5,760000,0.0,1.0
2007-04-02,26.3,27.1,25.17,25.5,1296300,26.3,27.1,25.17,25.5,1296300,0.0,1.0
2007-04-03,26.44,26.98,26.13,26.33,914700,26.44,26.98,26.13,26.33,914700,0.0,1.0
2007-04-04,27.21,27.31,26.05,26.48,739900,27.21,27.31,26.05,26.48,739900,0.0,1.0
2007-04-05,27.91,28.33,27.07,27.21,734200,27.91,28.33,27.07,27.21,734200,0.0,1.0
2007-04-09,27.95,28.43,27.69,28.09,400600,27.95,28.43,27.69,28.09,400600,0.0,1.0
2007-04-10,28.34,28.54,27.97,28.33,408600,28.34,28.54,27.97,28.33,408600,0.0,1.0
2007-04-11,27.41,28.5,27.06,28.33,385200,27.41,28.5,27.06,28.33,385200,0.0,1.0
2007-04-12,27.52,27.91,27.0,27.41,432700,27.52,27.91,27.0,27.41,432700,0.0,1.0
2007-04-13,28.24,28.71,27.37,27.8,415600,28.24,28.71,27.37,27.8,415600,0.0,1.0
2007-04-16,28.938,29.21,28.34,28.34,334000,28.938,29.21,28.34,28.34,334000,0.0,1.0
2007-04-17,28.41,29.03,28.31,28.73,237100,28.41,29.03,28.31,28.73,237100,0.0,1.0
2007-04-18,28.02,28.9,27.95,28.43,252400,28.02,28.9,27.95,28.43,252400,0.0,1.0
2007-04-19,27.73,28.1575,27.57,28.0,185500,27.73,28.1575,27.57,28.0,185500,0.0,1.0
2007-04-20,27.45,28.3,27.23,27.83,333900,27.45,28.3,27.23,27.83,333900,0.0,1.0
2007-04-23,28.48,29.37,27.27,27.27,1009400,28.48,29.37,27.27,27.27,1009400,0.0,1.0
2007-04-24,29.87,29.92,28.74,29.69,927300,29.87,29.92,28.74,29.69,927300,0.0,1.0
2007-04-25,28.52,30.2,28.48,29.93,519700,28.52,30.2,28.48,29.93,519700,0.0,1.0
2007-04-26,29.01,29.1,28.25,28.56,407000,29.01,29.1,28.25,28.56,407000,0.0,1.0
2007-04-27,28.94,29.15,28.77,29.15,330100,28.94,29.15,28.77,29.15,330100,0.0,1.0
2007-04-30,28.91,29.1,28.76,29.1,393900,28.91,29.1,28.76,29.1,393900,0.0,1.0
2007-05-01,28.71,29.35,28.5,28.99,843100,28.71,29.35,28.5,28.99,843100,0.0,1.0
2007-05-02,28.97,29.06,28.36,28.69,379700,28.97,29.06,28.36,28.69,379700,0.0,1.0
2007-05-03,28.84,29.32,28.77,29.22,302600,28.84,29.32,28.77,29.22,302600,0.0,1.0
2007-05-04,27.4,29.17,27.33,29.17,528500,27.4,29.17,27.33,29.17,528500,0.0,1.0
2007-05-07,28.81,29.5,27.9,28.47,1168300,28.81,29.5,27.9,28.47,1168300,0.0,1.0
2007-05-08,28.9,30.0,28.25,28.47,626900,28.9,30.0,28.25,28.47,626900,0.0,1.0
2007-05-09,29.67,30.0,29.1,29.21,497700,29.67,30.0,29.1,29.21,497700,0.0,1.0
2007-05-10,28.21,30.06,28.02,29.54,617200,28.21,30.06,28.02,29.54,617200,0.0,1.0
2007-05-11,28.72,29.19,28.17,28.63,358800,28.72,29.19,28.17,28.63,358800,0.0,1.0
2007-05-14,27.83,29.08,27.72,28.6,245400,27.83,29.08,27.72,28.6,245400,0.0,1.0
2007-05-15,27.24,28.14,27.01,27.75,355400,27.24,28.14,27.01,27.75,355400,0.0,1.0
2007-05-16,27.35,27.5,26.95,27.21,457700,27.35,27.5,26.95,27.21,457700,0.0,1.0
2007-05-17,27.36,27.55,26.95,27.36,199000,27.36,27.55,26.95,27.36,199000,0.0,1.0
2007-05-18,27.57,27.91,27.16,27.16,207200,27.57,27.91,27.16,27.16,207200,0.0,1.0
2007-05-21,27.71,28.47,27.56,27.81,185200,27.71,28.47,27.56,27.81,185200,0.0,1.0
2007-05-22,28.48,28.49,27.84,27.89,167400,28.48,28.49,27.84,27.89,167400,0.0,1.0
2007-05-23,28.51,29.23,28.41,28.67,264500,28.51,29.23,28.41,28.67,264500,0.0,1.0
2007-05-24,27.89,28.79,27.7,28.79,312600,27.89,28.79,27.7,28.79,312600,0.0,1.0
2007-05-25,27.98,28.12,27.7,27.7,87300,27.98,28.12,27.7,27.7,87300,0.0,1.0
2007-05-29,28.44,28.44,27.751,28.0,243000,28.44,28.44,27.751,28.0,243000,0.0,1.0
2007-05-30,27.83,28.41,27.5,28.13,222800,27.83,28.41,27.5,28.13,222800,0.0,1.0
2007-05-31,27.78,28.2,27.64,28.1,267700,27.78,28.2,27.64,28.1,267700,0.0,1.0
2007-06-01,27.58,28.2,27.5,27.75,311000,27.58,28.2,27.5,27.75,311000,0.0,1.0
2007-06-04,27.11,27.83,26.93,27.42,530400,27.11,27.83,26.93,27.42,530400,0.0,1.0
2007-06-05,25.6,27.17,25.48,26.93,1258700,25.6,27.17,25.48,26.93,1258700,0.0,1.0
2007-06-06,25.25,25.48,24.8,25.44,686000,25.25,25.48,24.8,25.44,686000,0.0,1.0
2007-06-07,25.3,25.73,24.89,25.11,375400,25.3,25.73,24.89,25.11,375400,0.0,1.0
2007-06-08,24.25,25.4599,24.08,25.27,844400,24.25,25.4599,24.08,25.27,844400,0.0,1.0
2007-06-11,25.0,25.66,24.3,24.37,608900,25.0,25.66,24.3,24.37,608900,0.0,1.0
2007-06-12,24.63,25.15,24.51,24.99,312600,24.63,25.15,24.51,24.99,312600,0.0,1.0
2007-06-13,25.55,26.4,24.76,24.88,344700,25.55,26.4,24.76,24.88,344700,0.0,1.0
2007-06-14,25.59,25.6,25.11,25.5,256100,25.59,25.6,25.11,25.5,256100,0.0,1.0
2007-06-15,26.5,26.8,25.49,25.6,404600,26.5,26.8,25.49,25.6,404600,0.0,1.0
2007-06-18,24.8,26.47,24.31,26.47,598000,24.8,26.47,24.31,26.47,598000,0.0,1.0
2007-06-19,23.46,24.99,23.09,24.96,1125300,23.46,24.99,23.09,24.96,1125300,0.0,1.0
2007-06-20,22.07,23.64,21.83,23.46,1023200,22.07,23.64,21.83,23.46,1023200,0.0,1.0
2007-06-21,21.6,22.1,20.8,22.1,1008100,21.6,22.1,20.8,22.1,1008100,0.0,1.0
2007-06-22,21.17,21.68,21.03,21.46,598400,21.17,21.68,21.03,21.46,598400,0.0,1.0
2007-06-25,21.05,21.56,20.9,21.19,695500,21.05,21.56,20.9,21.19,695500,0.0,1.0
2007-06-26,21.53,21.53,20.83,21.0,618800,21.53,21.53,20.83,21.0,618800,0.0,1.0
2007-06-27,21.35,21.49,21.0,21.36,358900,21.35,21.49,21.0,21.36,358900,0.0,1.0
2007-06-28,21.21,21.42,21.11,21.4,383600,21.21,21.42,21.11,21.4,383600,0.0,1.0
2007-06-29,20.97,22.11,20.97,21.42,635100,20.97,22.11,20.97,21.42,635100,0.0,1.0
2007-07-02,20.45,21.25,20.37,21.1,526200,20.45,21.25,20.37,21.1,526200,0.0,1.0
2007-07-03,21.45,21.93,20.3,20.46,402500,21.45,21.93,20.3,20.46,402500,0.0,1.0
2007-07-05,22.15,23.08,20.93,21.5,1048500,22.15,23.08,20.93,21.5,1048500,0.0,1.0
2007-07-06,23.6,24.18,22.0127,22.26,1549400,23.6,24.18,22.0127,22.26,1549400,0.0,1.0
2007-07-09,23.39,23.97,23.11,23.8,795100,23.39,23.97,23.11,23.8,795100,0.0,1.0
2007-07-10,23.01,23.65,22.79,23.5,495000,23.01,23.65,22.79,23.5,495000,0.0,1.0
2007-07-11,23.91,23.98,22.8,22.8,595000,23.91,23.98,22.8,22.8,595000,0.0,1.0
2007-07-12,24.39,24.5,23.12,23.95,783200,24.39,24.5,23.12,23.95,783200,0.0,1.0
2007-07-13,24.35,24.83,24.24,24.45,546700,24.35,24.83,24.24,24.45,546700,0.0,1.0
2007-07-16,22.18,24.26,21.85,24.26,4166400,22.18,24.26,21.85,24.26,4166400,0.0,1.0
2007-07-17,21.39,22.71,21.11,22.67,1558300,21.39,22.71,21.11,22.67,1558300,0.0,1.0
2007-07-18,20.92,21.45,20.75,21.3,911500,20.92,21.45,20.75,21.3,911500,0.0,1.0
2007-07-19,21.72,21.78,21.03,21.26,948500,21.72,21.78,21.03,21.26,948500,0.0,1.0
2007-07-20,21.5,22.27,21.33,22.13,651900,21.5,22.27,21.33,22.13,651900,0.0,1.0
2007-07-23,21.6299,22.0,21.05,21.67,721600,21.6299,22.0,21.05,21.67,721600,0.0,1.0
2007-07-24,20.25,21.79,19.9,21.3,894700,20.25,21.79,19.9,21.3,894700,0.0,1.0
2007-07-25,19.21,19.45,18.64,18.78,1537200,19.21,19.45,18.64,18.78,1537200,0.0,1.0
2007-07-26,19.05,19.3499,18.83,19.26,681700,19.05,19.3499,18.83,19.26,681700,0.0,1.0
2007-07-27,18.71,20.16,18.14,19.13,607000,18.71,20.16,18.14,19.13,607000,0.0,1.0
2007-07-30,17.975,19.0,17.89,18.85,895600,17.975,19.0,17.89,18.85,895600,0.0,1.0
2007-07-31,16.95,18.34,16.87,18.23,1254600,16.95,18.34,16.87,18.23,1254600,0.0,1.0
2007-08-01,17.18,17.39,16.77,16.86,719000,17.18,17.39,16.77,16.86,719000,0.0,1.0
2007-08-02,16.84,17.61,15.36,16.58,2073300,16.84,17.61,15.36,16.58,2073300,0.0,1.0
2007-08-03,16.41,16.57,15.8,16.05,1302500,16.41,16.57,15.8,16.05,1302500,0.0,1.0
2007-08-06,15.75,16.4175,15.33,16.4,862600,15.75,16.4175,15.33,16.4,862600,0.0,1.0
2007-08-07,15.55,16.25,15.14,15.68,671600,15.55,16.25,15.14,15.68,671600,0.0,1.0
2007-08-08,16.38,17.4,15.53,15.61,931500,16.38,17.4,15.53,15.61,931500,0.0,1.0
2007-08-09,15.81,16.75,15.35,16.09,599000,15.81,16.75,15.35,16.09,599000,0.0,1.0
2007-08-10,15.54,15.97,15.0,15.81,780500,15.54,15.97,15.0,15.81,780500,0.0,1.0
2007-08-13,13.98,16.25,13.86,15.99,756200,13.98,16.25,13.86,15.99,756200,0.0,1.0
2007-08-14,13.37,14.18,13.07,13.97,1241100,13.37,14.18,13.07,13.97,1241100,0.0,1.0
2007-08-15,13.0,13.3199,12.88,13.24,896500,13.0,13.3199,12.88,13.24,896500,0.0,1.0
2007-08-16,12.02,13.24,11.93,12.75,1240900,12.02,13.24,11.93,12.75,1240900,0.0,1.0
2007-08-17,12.24,13.4,11.75,12.25,683900,12.24,13.4,11.75,12.25,683900,0.0,1.0
2007-08-20,12.37,12.9,12.23,12.42,640800,12.37,12.9,12.23,12.42,640800,0.0,1.0
2007-08-21,12.49,12.73,12.29,12.53,474500,12.49,12.73,12.29,12.53,474500,0.0,1.0
2007-08-22,12.68,13.2,12.5,12.68,326800,12.68,13.2,12.5,12.68,326800,0.0,1.0
2007-08-23,9.56,13.162,8.96,13.0,9915000,9.56,13.162,8.96,13.0,9915000,0.0,1.0
2007-08-24,9.8,10.49,8.99,9.31,3537600,9.8,10.49,8.99,9.31,3537600,0.0,1.0
2007-08-27,9.6,9.99,9.55,9.96,709100,9.6,9.99,9.55,9.96,709100,0.0,1.0
2007-08-28,9.29,9.65,9.14,9.59,478400,9.29,9.65,9.14,9.59,478400,0.0,1.0
2007-08-29,9.6,9.73,9.32,9.45,427100,9.6,9.73,9.32,9.45,427100,0.0,1.0
2007-08-30,9.11,9.7,9.1,9.52,336500,9.11,9.7,9.1,9.52,336500,0.0,1.0
2007-08-31,9.42,9.46,8.59,9.15,1066800,9.42,9.46,8.59,9.15,1066800,0.0,1.0
2007-09-04,9.35,9.66,9.13,9.42,505600,9.35,9.66,9.13,9.42,505600,0.0,1.0
2007-09-05,9.62,10.14,9.28,9.3,875100,9.62,10.14,9.28,9.3,875100,0.0,1.0
2007-09-06,9.64,10.2,9.58,9.98,576600,9.64,10.2,9.58,9.98,576600,0.0,1.0
2007-09-07,9.02,9.65,8.93,9.6,930300,9.02,9.65,8.93,9.6,930300,0.0,1.0
2007-09-10,9.16,9.22,8.63,9.14,476000,9.16,9.22,8.63,9.14,476000,0.0,1.0
2007-09-11,9.14,9.23,8.94,9.12,404800,9.14,9.23,8.94,9.12,404800,0.0,1.0
2007-09-12,9.92,10.4,9.6,10.14,2190000,9.92,10.4,9.6,10.14,2190000,0.0,1.0
2007-09-13,9.55,9.95,9.48,9.95,535500,9.55,9.95,9.48,9.95,535500,0.0,1.0
2007-09-14,9.45,9.5,9.11,9.45,402700,9.45,9.5,9.11,9.45,402700,0.0,1.0
2007-09-17,9.41,9.49,9.18,9.25,275600,9.41,9.49,9.18,9.25,275600,0.0,1.0
2007-09-18,9.4,9.6,9.12,9.5,633400,9.4,9.6,9.12,9.5,633400,0.0,1.0
2007-09-19,9.43,9.68,9.33,9.68,353400,9.43,9.68,9.33,9.68,353400,0.0,1.0
2007-09-20,9.28,9.57,9.2,9.5,257000,9.28,9.57,9.2,9.5,257000,0.0,1.0
2007-09-21,9.81,10.17,9.16,9.21,838900,9.81,10.17,9.16,9.21,838900,0.0,1.0
2007-09-24,9.44,9.97,9.37,9.97,537600,9.44,9.97,9.37,9.97,537600,0.0,1.0
2007-09-25,9.3599,9.52,9.25,9.25,309600,9.3599,9.52,9.25,9.25,309600,0.0,1.0
2007-09-26,9.96,10.249,9.41,9.41,697900,9.96,10.249,9.41,9.41,697900,0.0,1.0
2007-09-27,9.46,10.26,9.4,10.26,603900,9.46,10.26,9.4,10.26,603900,0.0,1.0
2007-09-28,8.99,9.87,8.95,9.5,548500,8.99,9.87,8.95,9.5,548500,0.0,1.0
2007-10-01,9.18,9.52,9.01,9.11,537300,9.18,9.52,9.01,9.11,537300,0.0,1.0
2007-10-02,8.9999,9.23,8.84,9.18,388200,8.9999,9.23,8.84,9.18,388200,0.0,1.0
2007-10-03,8.97,9.13,8.9,8.91,359200,8.97,9.13,8.9,8.91,359200,0.0,1.0
2007-10-04,9.16,9.29,8.95,8.99,238800,9.16,9.29,8.95,8.99,238800,0.0,1.0
2007-10-05,9.47,9.81,9.15,9.25,654500,9.47,9.81,9.15,9.25,654500,0.0,1.0
2007-10-08,9.37,9.79,9.3,9.38,293900,9.37,9.79,9.3,9.38,293900,0.0,1.0
2007-10-09,9.54,9.75,9.35,9.47,742900,9.54,9.75,9.35,9.47,742900,0.0,1.0
2007-10-10,9.32,9.51,9.1,9.49,663000,9.32,9.51,9.1,9.49,663000,0.0,1.0
2007-10-11,9.05,9.47,9.0,9.38,362700,9.05,9.47,9.0,9.38,362700,0.0,1.0
2007-10-12,9.21,9.25,9.07,9.07,161200,9.21,9.25,9.07,9.07,161200,0.0,1.0
2007-10-15,9.12,9.43,9.02,9.35,163300,9.12,9.43,9.02,9.35,163300,0.0,1.0
2007-10-16,9.0,9.17,8.9,9.17,362100,9.0,9.17,8.9,9.17,362100,0.0,1.0
2007-10-17,8.93,9.15,8.9,9.09,274700,8.93,9.15,8.9,9.09,274700,0.0,1.0
2007-10-18,8.87,9.54,8.82,8.91,650100,8.87,9.54,8.82,8.91,650100,0.0,1.0
2007-10-19,8.41,9.1,8.05,9.1,921800,8.41,9.1,8.05,9.1,921800,0.0,1.0
2007-10-22,8.3,8.4599,7.9,8.28,599700,8.3,8.4599,7.9,8.28,599700,0.0,1.0
2007-10-23,8.34,8.59,8.11,8.39,464600,8.34,8.59,8.11,8.39,464600,0.0,1.0
2007-10-24,9.4,10.0,8.31,8.31,2207800,9.4,10.0,8.31,8.31,2207800,0.0,1.0
2007-10-25,12.03,12.79,9.9401,10.25,2934700,12.03,12.79,9.9401,10.25,2934700,0.0,1.0
2007-10-26,10.8,11.8,10.5,11.8,1760000,10.8,11.8,10.5,11.8,1760000,0.0,1.0
2007-10-29,11.04,11.5,10.81,10.88,1033000,11.04,11.5,10.81,10.88,1033000,0.0,1.0
2007-10-30,11.39,12.22,10.8,10.99,1694700,11.39,12.22,10.8,10.99,1694700,0.0,1.0
2007-10-31,9.46,11.0,9.38,10.64,1982900,9.46,11.0,9.38,10.64,1982900,0.0,1.0
2007-11-01,8.91,9.78,8.8,9.78,770600,8.91,9.78,8.8,9.78,770600,0.0,1.0
2007-11-02,8.83,9.1388,8.59,9.0,608900,8.83,9.1388,8.59,9.0,608900,0.0,1.0
2007-11-05,8.6,8.8,8.29,8.55,417300,8.6,8.8,8.29,8.55,417300,0.0,1.0
2007-11-06,8.25,8.77,8.09,8.57,974400,8.25,8.77,8.09,8.57,974400,0.0,1.0
2007-11-07,8.5,8.6,8.1001,8.2,411900,8.5,8.6,8.1001,8.2,411900,0.0,1.0
2007-11-08,9.0599,9.1265,8.55,8.6,509000,9.0599,9.1265,8.55,8.6,509000,0.0,1.0
2007-11-09,9.0,9.06,8.75,8.81,277000,9.0,9.06,8.75,8.81,277000,0.0,1.0
2007-11-12,8.6,9.0,8.5,8.76,565900,8.6,9.0,8.5,8.76,565900,0.0,1.0
2007-11-13,8.7,8.89,8.55,8.7,729400,8.7,8.89,8.55,8.7,729400,0.0,1.0
2007-11-14,8.6,8.85,8.54,8.58,177000,8.6,8.85,8.54,8.58,177000,0.0,1.0
2007-11-15,8.53,8.64,8.53,8.55,544000,8.53,8.64,8.53,8.55,544000,0.0,1.0
2007-11-16,8.57,8.92,8.57,8.92,169900,8.57,8.92,8.57,8.92,169900,0.0,1.0
2007-11-19,8.68,8.73,8.51,8.58,246100,8.68,8.73,8.51,8.58,246100,0.0,1.0
2007-11-20,8.61,8.75,8.51,8.61,230800,8.61,8.75,8.51,8.61,230800,0.0,1.0
2007-11-21,8.55,8.69,8.35,8.5,184300,8.55,8.69,8.35,8.5,184300,0.0,1.0
2007-11-23,8.56,8.58,8.35,8.51,84900,8.56,8.58,8.35,8.51,84900,0.0,1.0
2007-11-26,8.4,8.7,8.3901,8.51,175400,8.4,8.7,8.3901,8.51,175400,0.0,1.0
2007-11-27,8.34,8.59,8.28,8.4,169200,8.34,8.59,8.28,8.4,169200,0.0,1.0
2007-11-28,8.56,8.84,8.31,8.31,242500,8.56,8.84,8.31,8.31,242500,0.0,1.0
2007-11-29,8.53,8.69,8.37,8.5,128000,8.53,8.69,8.37,8.5,128000,0.0,1.0
2007-11-30,8.52,9.4,8.22,8.41,504600,8.52,9.4,8.22,8.41,504600,0.0,1.0
2007-12-03,8.17,8.52,7.85,8.48,292000,8.17,8.52,7.85,8.48,292000,0.0,1.0
2007-12-04,8.2,8.26,8.06,8.26,123300,8.2,8.26,8.06,8.26,123300,0.0,1.0
2007-12-05,8.18,8.48,8.1,8.24,84000,8.18,8.48,8.1,8.24,84000,0.0,1.0
2007-12-06,8.2,8.24,8.05,8.2,87400,8.2,8.24,8.05,8.2,87400,0.0,1.0
2007-12-07,8.4,8.65,8.06,8.1,165900,8.4,8.65,8.06,8.1,165900,0.0,1.0
2007-12-10,8.53,8.91,8.49,8.72,175900,8.53,8.91,8.49,8.72,175900,0.0,1.0
2007-12-11,8.4699,8.52,8.4,8.45,130800,8.4699,8.52,8.4,8.45,130800,0.0,1.0
2007-12-12,8.86,8.99,8.34,8.45,271400,8.86,8.99,8.34,8.45,271400,0.0,1.0
2007-12-13,9.8,9.822,8.86,9.0,447500,9.8,9.822,8.86,9.0,447500,0.0,1.0
2007-12-14,9.42,9.69,9.29,9.69,239900,9.42,9.69,9.29,9.69,239900,0.0,1.0
2007-12-17,9.4,9.57,8.97,9.42,154700,9.4,9.57,8.97,9.42,154700,0.0,1.0
2007-12-18,9.14,9.58,8.93,9.58,160400,9.14,9.58,8.93,9.58,160400,0.0,1.0
2007-12-19,9.35,9.45,8.85,9.1,718100,9.35,9.45,8.85,9.1,718100,0.0,1.0
2007-12-20,10.22,10.48,9.63,9.69,1300500,10.22,10.48,9.63,9.69,1300500,0.0,1.0
2007-12-21,10.65,10.75,9.74,9.95,687800,10.65,10.75,9.74,9.95,687800,0.0,1.0
2007-12-24,10.7,10.93,10.36,10.51,238000,10.7,10.93,10.36,10.51,238000,0.0,1.0
2007-12-26,10.58,10.77,10.26,10.7,335600,10.58,10.77,10.26,10.7,335600,0.0,1.0
2007-12-27,10.0,10.53,9.78,10.5,325100,10.0,10.53,9.78,10.5,325100,0.0,1.0
2007-12-28,9.88,10.4,9.3,10.35,568700,9.88,10.4,9.3,10.35,568700,0.0,1.0
2007-12-31,9.98,14.4,9.2,9.59,765100,9.98,14.4,9.2,9.59,765100,0.0,1.0
2008-01-02,10.65,10.88,9.68,10.07,446600,10.65,10.88,9.68,10.07,446600,0.0,1.0
2008-01-03,10.07,10.95,9.91,10.52,183200,10.07,10.95,9.91,10.52,183200,0.0,1.0
2008-01-04,9.67,10.1,9.51,9.89,228300,9.67,10.1,9.51,9.89,228300,0.0,1.0
2008-01-07,9.48,9.81,9.35,9.66,153100,9.48,9.81,9.35,9.66,153100,0.0,1.0
2008-01-08,9.4,9.82,9.37,9.46,158500,9.4,9.82,9.37,9.46,158500,0.0,1.0
2008-01-09,9.82,9.95,9.36,9.41,194500,9.82,9.95,9.36,9.41,194500,0.0,1.0
2008-01-10,9.66,9.81,9.5,9.59,135800,9.66,9.81,9.5,9.59,135800,0.0,1.0
2008-01-11,9.65,9.98,9.53,9.53,72200,9.65,9.98,9.53,9.53,72200,0.0,1.0
2008-01-14,9.69,9.9,9.6,9.6,67100,9.69,9.9,9.6,9.6,67100,0.0,1.0
2008-01-15,9.43,9.84,9.4,9.54,101600,9.43,9.84,9.4,9.54,101600,0.0,1.0
2008-01-16,9.61,9.69,9.4,9.4,241900,9.61,9.69,9.4,9.4,241900,0.0,1.0
2008-01-17,9.5,9.73,9.5,9.6,107000,9.5,9.73,9.5,9.6,107000,0.0,1.0
2008-01-18,9.54,9.624,9.43,9.48,282100,9.54,9.624,9.43,9.48,282100,0.0,1.0
2008-01-22,9.5,9.52,8.38,9.05,350900,9.5,9.52,8.38,9.05,350900,0.0,1.0
2008-01-23,9.38,9.5,9.24,9.4,139900,9.38,9.5,9.24,9.4,139900,0.0,1.0
2008-01-24,9.305,9.63,9.28,9.44,221100,9.305,9.63,9.28,9.44,221100,0.0,1.0
2008-01-25,9.55,9.6399,9.31,9.33,85600,9.55,9.6399,9.31,9.33,85600,0.0,1.0
2008-01-28,9.45,9.66,9.45,9.5,126900,9.45,9.66,9.45,9.5,126900,0.0,1.0
2008-01-29,9.56,10.22,9.33,9.97,229700,9.56,10.22,9.33,9.97,229700,0.0,1.0
2008-01-30,9.33,9.68,9.3,9.54,230500,9.33,9.68,9.3,9.54,230500,0.0,1.0
2008-01-31,9.39,9.58,9.3,9.3,92600,9.39,9.58,9.3,9.3,92600,0.0,1.0
2008-02-01,9.44,9.65,9.31,9.61,982900,9.44,9.65,9.31,9.61,982900,0.0,1.0
2008-02-04,9.57,10.14,9.01,9.44,923500,9.57,10.14,9.01,9.44,923500,0.0,1.0
2008-02-05,9.0501,9.56,8.81,9.41,641100,9.0501,9.56,8.81,9.41,641100,0.0,1.0
2008-02-06,8.38,9.18,8.38,9.18,405500,8.38,9.18,8.38,9.18,405500,0.0,1.0
2008-02-07,9.01,9.01,8.25,8.35,256200,9.01,9.01,8.25,8.35,256200,0.0,1.0
2008-02-08,8.87,9.12,8.72,9.0,371800,8.87,9.12,8.72,9.0,371800,0.0,1.0
2008-02-11,9.09,9.22,8.9,9.05,109200,9.09,9.22,8.9,9.05,109200,0.0,1.0
2008-02-12,9.43,9.81,9.0,9.2,223800,9.43,9.81,9.0,9.2,223800,0.0,1.0
2008-02-13,9.52,9.7,9.12,9.4,123700,9.52,9.7,9.12,9.4,123700,0.0,1.0
2008-02-14,9.21,9.5,9.13,9.5,91300,9.21,9.5,9.13,9.5,91300,0.0,1.0
2008-02-15,9.02,9.23,9.0,9.2,138800,9.02,9.23,9.0,9.2,138800,0.0,1.0
2008-02-19,8.78,9.25,8.78,9.25,93700,8.78,9.25,8.78,9.25,93700,0.0,1.0
2008-02-20,8.95,9.09,8.74,8.75,123700,8.95,9.09,8.74,8.75,123700,0.0,1.0
2008-02-21,8.68,9.14,8.45,9.0,163000,8.68,9.14,8.45,9.0,163000,0.0,1.0
2008-02-22,8.76,9.04,8.55,8.6,114900,8.76,9.04,8.55,8.6,114900,0.0,1.0
2008-02-25,8.7,9.0,8.58,8.73,134800,8.7,9.0,8.58,8.73,134800,0.0,1.0
2008-02-26,9.13,9.62,8.68,8.68,256900,9.13,9.62,8.68,8.68,256900,0.0,1.0
2008-02-27,9.27,9.78,8.96,8.96,176300,9.27,9.78,8.96,8.96,176300,0.0,1.0
2008-02-28,9.15,9.53,9.15,9.32,95300,9.15,9.53,9.15,9.32,95300,0.0,1.0
2008-02-29,9.26,9.6,8.85,9.22,280700,9.26,9.6,8.85,9.22,280700,0.0,1.0
2008-03-03,8.86,9.35,8.8,9.11,166000,8.86,9.35,8.8,9.11,166000,0.0,1.0
2008-03-04,8.76,9.18,8.55,9.04,197400,8.76,9.18,8.55,9.04,197400,0.0,1.0
2008-03-05,9.23,9.4,8.6268,8.8,145200,9.23,9.4,8.6268,8.8,145200,0.0,1.0
2008-03-06,8.98,9.41,8.98,9.25,122700,8.98,9.41,8.98,9.25,122700,0.0,1.0
2008-03-07,9.2,9.2,8.5,8.9,205500,9.2,9.2,8.5,8.9,205500,0.0,1.0
2008-03-10,9.1,9.14,8.65,9.11,104300,9.1,9.14,8.65,9.11,104300,0.0,1.0
2008-03-11,8.98,9.15,8.85,9.0,89800,8.98,9.15,8.85,9.0,89800,0.0,1.0
2008-03-12,8.75,9.05,8.71,8.76,72500,8.75,9.05,8.71,8.76,72500,0.0,1.0
2008-03-13,9.11,9.24,8.65,8.71,161800,9.11,9.24,8.65,8.71,161800,0.0,1.0
2008-03-14,8.99,9.23,8.65,9.0,215600,8.99,9.23,8.65,9.0,215600,0.0,1.0
2008-03-17,8.56,8.9,8.52,8.65,119800,8.56,8.9,8.52,8.65,119800,0.0,1.0
2008-03-18,8.4,8.63,8.1775,8.51,109800,8.4,8.63,8.1775,8.51,109800,0.0,1.0
2008-03-19,8.65,9.05,8.28,8.28,311800,8.65,9.05,8.28,8.28,311800,0.0,1.0
2008-03-20,8.85,8.9,8.5307,8.57,132400,8.85,8.9,8.5307,8.57,132400,0.0,1.0
2008-03-24,8.97,9.25,8.71,8.9,195100,8.97,9.25,8.71,8.9,195100,0.0,1.0
2008-03-25,9.03,9.09,8.89,9.03,203400,9.03,9.09,8.89,9.03,203400,0.0,1.0
2008-03-26,9.02,9.21,8.91,8.96,197900,9.02,9.21,8.91,8.96,197900,0.0,1.0
2008-03-27,9.29,9.35,8.9,8.9,375900,9.29,9.35,8.9,8.9,375900,0.0,1.0
2008-03-28,9.48,9.67,9.17,9.24,306500,9.48,9.67,9.17,9.24,306500,0.0,1.0
2008-03-31,9.32,9.93,9.3,9.31,761700,9.32,9.93,9.3,9.31,761700,0.0,1.0
2008-04-01,9.55,9.89,9.31,9.41,449500,9.55,9.89,9.31,9.41,449500,0.0,1.0
2008-04-02,9.6,9.72,9.31,9.41,175900,9.6,9.72,9.31,9.41,175900,0.0,1.0
2008-04-03,9.35,9.72,9.33,9.44,151500,9.35,9.72,9.33,9.44,151500,0.0,1.0
2008-04-04,9.58,9.72,9.31,9.31,988400,9.58,9.72,9.31,9.31,988400,0.0,1.0
2008-04-07,9.52,9.64,9.35,9.53,128300,9.52,9.64,9.35,9.53,128300,0.0,1.0
2008-04-08,9.76,9.93,9.49,9.5,295300,9.76,9.93,9.49,9.5,295300,0.0,1.0
2008-04-09,9.65,9.8,9.61,9.66,110700,9.65,9.8,9.61,9.66,110700,0.0,1.0
2008-04-10,9.57,9.8,9.55,9.58,75800,9.57,9.8,9.55,9.58,75800,0.0,1.0
2008-04-11,9.57,9.75,9.46,9.46,73900,9.57,9.75,9.46,9.46,73900,0.0,1.0
2008-04-14,9.64,9.85,9.51,9.53,134300,9.64,9.85,9.51,9.53,134300,0.0,1.0
2008-04-15,9.41,9.59,9.3,9.56,195900,9.41,9.59,9.3,9.56,195900,0.0,1.0
2008-04-16,9.4,9.69,9.35,9.42,115300,9.4,9.69,9.35,9.42,115300,0.0,1.0
2008-04-17,9.36,9.75,9.35,9.36,166000,9.36,9.75,9.35,9.36,166000,0.0,1.0
2008-04-18,9.7,9.75,9.42,9.42,185300,9.7,9.75,9.42,9.42,185300,0.0,1.0
2008-04-21,9.29,9.69,9.26,9.57,265200,9.29,9.69,9.26,9.57,265200,0.0,1.0
2008-04-22,9.37,9.7,9.3,9.3,63200,9.37,9.7,9.3,9.3,63200,0.0,1.0
2008-04-23,9.53,9.75,9.33,9.68,146500,9.53,9.75,9.33,9.68,146500,0.0,1.0
2008-04-24,9.49,9.68,9.3,9.44,295200,9.49,9.68,9.3,9.44,295200,0.0,1.0
2008-04-25,9.68,9.72,9.42,9.5,497800,9.68,9.72,9.42,9.5,497800,0.0,1.0
2008-04-28,9.54,9.78,9.46,9.68,59200,9.54,9.78,9.46,9.68,59200,0.0,1.0
2008-04-29,9.44,9.57,9.32,9.46,69900,9.44,9.57,9.32,9.46,69900,0.0,1.0
2008-04-30,9.32,9.51,9.25,9.36,78200,9.32,9.51,9.25,9.36,78200,0.0,1.0
2008-05-01,9.74,9.74,9.23,9.25,594900,9.74,9.74,9.23,9.25,594900,0.0,1.0
2008-05-02,9.67,9.81,9.49,9.77,184000,9.67,9.81,9.49,9.77,184000,0.0,1.0
2008-05-05,9.63,9.81,9.55,9.65,83800,9.63,9.81,9.55,9.65,83800,0.0,1.0
2008-05-06,9.54,9.74,9.51,9.55,179300,9.54,9.74,9.51,9.55,179300,0.0,1.0
2008-05-07,9.33,9.67,9.33,9.51,54300,9.33,9.67,9.33,9.51,54300,0.0,1.0
2008-05-08,9.5,9.58,9.39,9.5,62100,9.5,9.58,9.39,9.5,62100,0.0,1.0
2008-05-09,9.32,9.67,9.29,9.42,121600,9.32,9.67,9.29,9.42,121600,0.0,1.0
2008-05-12,9.22,9.49,9.2,9.28,71900,9.22,9.49,9.2,9.28,71900,0.0,1.0
2008-05-13,9.18,9.48,8.97,9.21,161600,9.18,9.48,8.97,9.21,161600,0.0,1.0
2008-05-14,9.51,9.72,8.98,9.47,690400,9.51,9.72,8.98,9.47,690400,0.0,1.0
2008-05-15,9.82,9.82,9.46,9.47,420400,9.82,9.82,9.46,9.47,420400,0.0,1.0
2008-05-16,10.06,10.06,9.86,9.96,326800,10.06,10.06,9.86,9.96,326800,0.0,1.0
2008-05-19,10.13,10.38,9.97,10.01,336400,10.13,10.38,9.97,10.01,336400,0.0,1.0
2008-05-20,10.16,10.3498,9.87,9.99,278300,10.16,10.3498,9.87,9.99,278300,0.0,1.0
2008-05-21,10.49,10.65,10.16,10.29,280400,10.49,10.65,10.16,10.29,280400,0.0,1.0
2008-05-22,10.5,10.81,10.44,10.48,135300,10.5,10.81,10.44,10.48,135300,0.0,1.0
2008-05-23,10.18,10.64,10.06,10.64,105200,10.18,10.64,10.06,10.64,105200,0.0,1.0
2008-05-27,10.2,10.45,9.85,10.09,149500,10.2,10.45,9.85,10.09,149500,0.0,1.0
2008-05-28,10.01,10.42,10.0,10.18,109400,10.01,10.42,10.0,10.18,109400,0.0,1.0
2008-05-29,10.02,10.42,9.9,9.96,105700,10.02,10.42,9.9,9.96,105700,0.0,1.0
2008-05-30,10.25,10.251,9.99,9.99,65500,10.25,10.251,9.99,9.99,65500,0.0,1.0
2008-06-02,10.2,10.34,9.91,10.25,111600,10.2,10.34,9.91,10.25,111600,0.0,1.0
2008-06-03,10.27,10.38,10.05,10.17,134700,10.27,10.38,10.05,10.17,134700,0.0,1.0
2008-06-04,10.38,10.44,10.17,10.28,184900,10.38,10.44,10.17,10.28,184900,0.0,1.0
2008-06-05,10.72,11.1,10.45,10.45,365400,10.72,11.1,10.45,10.45,365400,0.0,1.0
2008-06-06,10.8,11.05,10.64,10.65,190000,10.8,11.05,10.64,10.65,190000,0.0,1.0
2008-06-09,10.65,11.0,10.54,10.76,114800,10.65,11.0,10.54,10.76,114800,0.0,1.0
2008-06-10,10.45,10.75,10.45,10.55,67300,10.45,10.75,10.45,10.55,67300,0.0,1.0
2008-06-11,10.35,10.68,10.27,10.4,81400,10.35,10.68,10.27,10.4,81400,0.0,1.0
2008-06-12,10.26,10.6,10.21,10.34,97500,10.26,10.6,10.21,10.34,97500,0.0,1.0
2008-06-13,10.265,10.56,10.23,10.25,82800,10.265,10.56,10.23,10.25,82800,0.0,1.0
2008-06-16,10.35,10.59,10.24,10.34,108300,10.35,10.59,10.24,10.34,108300,0.0,1.0
2008-06-17,10.65,10.73,10.42,10.73,118200,10.65,10.73,10.42,10.73,118200,0.0,1.0
2008-06-18,10.4,10.69,10.3,10.53,110000,10.4,10.69,10.3,10.53,110000,0.0,1.0
2008-06-19,10.45,10.5,10.2,10.33,117100,10.45,10.5,10.2,10.33,117100,0.0,1.0
2008-06-20,10.5,10.56,10.24,10.31,140800,10.5,10.56,10.24,10.31,140800,0.0,1.0
2008-06-23,10.01,10.49,9.96,10.47,171100,10.01,10.49,9.96,10.47,171100,0.0,1.0
2008-06-24,9.99,10.17,9.95,10.14,63500,9.99,10.17,9.95,10.14,63500,0.0,1.0
2008-06-25,10.02,10.08,9.92,9.92,33600,10.02,10.08,9.92,9.92,33600,0.0,1.0
2008-06-26,9.78,10.0,9.5,10.0,122300,9.78,10.0,9.5,10.0,122300,0.0,1.0
2008-06-27,10.07,10.1,9.73,9.75,83800,10.07,10.1,9.73,9.75,83800,0.0,1.0
2008-06-30,10.01,10.1,9.9038,9.95,112900,10.01,10.1,9.9038,9.95,112900,0.0,1.0
2008-07-01,10.0,10.04,9.8,9.8,97900,10.0,10.04,9.8,9.8,97900,0.0,1.0
2008-07-02,10.0,10.15,9.91,9.97,86000,10.0,10.15,9.91,9.97,86000,0.0,1.0
2008-07-03,9.95,10.09,9.9,9.99,71000,9.95,10.09,9.9,9.99,71000,0.0,1.0
2008-07-07,9.34,9.94,9.15,9.93,173200,9.34,9.94,9.15,9.93,173200,0.0,1.0
2008-07-08,9.36,9.49,9.2,9.27,104800,9.36,9.49,9.2,9.27,104800,0.0,1.0
2008-07-09,9.75,9.89,9.43,9.44,65900,9.75,9.89,9.43,9.44,65900,0.0,1.0
2008-07-10,9.83,10.02,9.74,9.83,81200,9.83,10.02,9.74,9.83,81200,0.0,1.0
2008-07-11,9.99,10.01,9.7301,9.77,83700,9.99,10.01,9.7301,9.77,83700,0.0,1.0
2008-07-14,10.03,10.13,9.73,9.77,136000,10.03,10.13,9.73,9.77,136000,0.0,1.0
2008-07-15,9.94,10.05,9.74,10.05,211300,9.94,10.05,9.74,10.05,211300,0.0,1.0
2008-07-16,9.99,10.02,9.81,9.81,161800,9.99,10.02,9.81,9.81,161800,0.0,1.0
2008-07-17,10.0,10.05,9.92,10.02,65100,10.0,10.05,9.92,10.02,65100,0.0,1.0
2008-07-18,9.98,10.09,9.65,9.81,177900,9.98,10.09,9.65,9.81,177900,0.0,1.0
2008-07-21,10.01,10.2,9.88,9.88,82800,10.01,10.2,9.88,9.88,82800,0.0,1.0
2008-07-22,10.06,10.2,9.88,10.08,46100,10.06,10.2,9.88,10.08,46100,0.0,1.0
2008-07-23,9.81,10.14,9.81,10.08,54600,9.81,10.14,9.81,10.08,54600,0.0,1.0
2008-07-24,9.96,10.1,9.8,9.84,48800,9.96,10.1,9.8,9.84,48800,0.0,1.0
2008-07-25,9.95,10.26,9.81,9.98,276700,9.95,10.26,9.81,9.98,276700,0.0,1.0
2008-07-28,9.93,10.25,9.85,9.85,64200,9.93,10.25,9.85,9.85,64200,0.0,1.0
2008-07-29,9.76,10.09,9.6,9.94,50700,9.76,10.09,9.6,9.94,50700,0.0,1.0
2008-07-30,9.96,9.99,9.76,9.77,35100,9.96,9.99,9.76,9.77,35100,0.0,1.0
2008-07-31,9.98,10.25,9.9405,9.99,48800,9.98,10.25,9.9405,9.99,48800,0.0,1.0
2008-08-01,10.0,10.13,9.91,9.91,78200,10.0,10.13,9.91,9.91,78200,0.0,1.0
2008-08-04,9.6,10.08,9.43,10.0,44400,9.6,10.08,9.43,10.0,44400,0.0,1.0
2008-08-05,9.4,9.89,9.25,9.59,59900,9.4,9.89,9.25,9.59,59900,0.0,1.0
2008-08-06,9.26,10.21,9.11,9.78,88900,9.26,10.21,9.11,9.78,88900,0.0,1.0
2008-08-07,8.69,9.45,8.63,9.44,231500,8.69,9.45,8.63,9.44,231500,0.0,1.0
2008-08-08,9.31,9.63,8.78,8.82,226500,9.31,9.63,8.78,8.82,226500,0.0,1.0
2008-08-11,9.33,9.45,9.15,9.33,76100,9.33,9.45,9.15,9.33,76100,0.0,1.0
2008-08-12,9.13,9.33,9.05,9.17,58400,9.13,9.33,9.05,9.17,58400,0.0,1.0
2008-08-13,9.01,9.25,9.0,9.25,35700,9.01,9.25,9.0,9.25,35700,0.0,1.0
2008-08-14,9.14,9.23,9.02,9.23,309500,9.14,9.23,9.02,9.23,309500,0.0,1.0
2008-08-15,9.4,9.5,9.06,9.28,70300,9.4,9.5,9.06,9.28,70300,0.0,1.0
2008-08-18,9.01,9.5,8.98,9.49,156300,9.01,9.5,8.98,9.49,156300,0.0,1.0
2008-08-19,8.82,9.07,8.72,9.07,50600,8.82,9.07,8.72,9.07,50600,0.0,1.0
2008-08-20,8.82,8.89,8.71,8.8,53700,8.82,8.89,8.71,8.8,53700,0.0,1.0
2008-08-21,8.63,8.86,8.63,8.73,36500,8.63,8.86,8.63,8.73,36500,0.0,1.0
2008-08-22,8.69,8.84,8.6,8.65,41500,8.69,8.84,8.6,8.65,41500,0.0,1.0
2008-08-25,8.4,8.84,8.4,8.65,62800,8.4,8.84,8.4,8.65,62800,0.0,1.0
2008-08-26,8.34,8.5,8.3,8.5,35400,8.34,8.5,8.3,8.5,35400,0.0,1.0
2008-08-27,8.3,8.3646,8.26,8.27,75000,8.3,8.3646,8.26,8.27,75000,0.0,1.0
2008-08-28,8.33,8.4,8.28,8.28,77300,8.33,8.4,8.28,8.28,77300,0.0,1.0
2008-08-29,8.28,8.4,8.22,8.4,27000,8.28,8.4,8.22,8.4,27000,0.0,1.0
2008-09-02,8.37,8.4,8.15,8.2,54800,8.37,8.4,8.15,8.2,54800,0.0,1.0
2008-09-03,8.33,8.47,8.25,8.41,46000,8.33,8.47,8.25,8.41,46000,0.0,1.0
2008-09-04,8.2,8.41,8.14,8.2801,87500,8.2,8.41,8.14,8.2801,87500,0.0,1.0
2008-09-05,7.89,8.38,7.79,8.26,111100,7.89,8.38,7.79,8.26,111100,0.0,1.0
2008-09-08,7.88,7.96,7.7,7.89,87300,7.88,7.96,7.7,7.89,87300,0.0,1.0
2008-09-09,7.78,7.87,7.71,7.72,111900,7.78,7.87,7.71,7.72,111900,0.0,1.0
2008-09-10,7.55,7.84,7.42,7.75,64800,7.55,7.84,7.42,7.75,64800,0.0,1.0
2008-09-11,7.83,7.84,7.49,7.5,106200,7.83,7.84,7.49,7.5,106200,0.0,1.0
2008-09-12,7.72,7.96,7.54,7.88,55600,7.72,7.96,7.54,7.88,55600,0.0,1.0
2008-09-15,7.49,8.0,7.47,7.47,46600,7.49,8.0,7.47,7.47,46600,0.0,1.0
2008-09-16,7.56,7.58,6.86,7.36,211100,7.56,7.58,6.86,7.36,211100,0.0,1.0
2008-09-17,7.24,7.75,7.1,7.39,204200,7.24,7.75,7.1,7.39,204200,0.0,1.0
2008-09-18,7.21,7.74,7.13,7.24,223500,7.21,7.74,7.13,7.24,223500,0.0,1.0
2008-09-19,7.2,7.62,7.16,7.29,117800,7.2,7.62,7.16,7.29,117800,0.0,1.0
2008-09-22,7.55,7.55,7.14,7.14,306700,7.55,7.55,7.14,7.14,306700,0.0,1.0
2008-09-23,7.52,7.65,7.3,7.65,89500,7.52,7.65,7.3,7.65,89500,0.0,1.0
2008-09-24,7.41,7.8,7.22,7.53,93100,7.41,7.8,7.22,7.53,93100,0.0,1.0
2008-09-25,7.35,7.6,6.96,7.34,1183200,7.35,7.6,6.96,7.34,1183200,0.0,1.0
2008-09-26,7.35,7.77,7.19,7.29,142800,7.35,7.77,7.19,7.29,142800,0.0,1.0
2008-09-29,8.49,8.49,7.09,7.27,259500,8.49,8.49,7.09,7.27,259500,0.0,1.0
2008-09-30,7.32,8.4,7.11,8.4,158300,7.32,8.4,7.11,8.4,158300,0.0,1.0
2008-10-01,7.23,7.36,6.9,7.16,95600,7.23,7.36,6.9,7.16,95600,0.0,1.0
2008-10-02,7.2,7.28,7.07,7.07,80900,7.2,7.28,7.07,7.07,80900,0.0,1.0
2008-10-03,7.2,7.35,6.95,7.13,260100,7.2,7.35,6.95,7.13,260100,0.0,1.0
2008-10-06,6.92,7.46,6.7,6.93,156600,6.92,7.46,6.7,6.93,156600,0.0,1.0
2008-10-07,6.41,7.75,6.28,6.75,1046000,6.41,7.75,6.28,6.75,1046000,0.0,1.0
2008-10-08,6.3,6.35,5.66,6.3,145300,6.3,6.35,5.66,6.3,145300,0.0,1.0
2008-10-09,5.95,6.24,5.68,6.21,139900,5.95,6.24,5.68,6.21,139900,0.0,1.0
2008-10-10,5.45,5.73,5.06,5.71,1803600,5.45,5.73,5.06,5.71,1803600,0.0,1.0
2008-10-13,6.17,6.17,5.39,5.47,118300,6.17,6.17,5.39,5.47,118300,0.0,1.0
2008-10-14,6.0,6.5,6.0,6.18,68700,6.0,6.5,6.0,6.18,68700,0.0,1.0
2008-10-15,6.0,6.2,5.97,6.0,24700,6.0,6.2,5.97,6.0,24700,0.0,1.0
2008-10-16,6.0,6.26,5.85,6.0,59300,6.0,6.26,5.85,6.0,59300,0.0,1.0
2008-10-17,6.0,6.4,6.0,6.13,12100,6.0,6.4,6.0,6.13,12100,0.0,1.0
2008-10-20,6.53,6.6,6.04,6.04,114800,6.53,6.6,6.04,6.04,114800,0.0,1.0
2008-10-21,6.88,7.08,6.21,6.37,163100,6.88,7.08,6.21,6.37,163100,0.0,1.0
2008-10-22,6.7,6.96,6.46,6.7,105400,6.7,6.96,6.46,6.7,105400,0.0,1.0
2008-10-23,6.7,6.73,6.25,6.7,105000,6.7,6.73,6.25,6.7,105000,0.0,1.0
2008-10-24,7.01,7.53,5.65,6.25,160000,7.01,7.53,5.65,6.25,160000,0.0,1.0
2008-10-27,6.69,6.85,6.5,6.81,94100,6.69,6.85,6.5,6.81,94100,0.0,1.0
2008-10-28,6.73,6.9901,6.39,6.9,102500,6.73,6.9901,6.39,6.9,102500,0.0,1.0
2008-10-29,6.99,6.99,6.51,6.66,100300,6.99,6.99,6.51,6.66,100300,0.0,1.0
2008-10-30,6.975,7.04,6.9,6.93,88100,6.975,7.04,6.9,6.93,88100,0.0,1.0
2008-10-31,7.0,7.09,6.68,6.7,35900,7.0,7.09,6.68,6.7,35900,0.0,1.0
2008-11-03,7.1,7.18,6.86,6.86,27800,7.1,7.18,6.86,6.86,27800,0.0,1.0
2008-11-04,7.25,7.25,7.01,7.03,76700,7.25,7.25,7.01,7.03,76700,0.0,1.0
2008-11-05,7.0,7.12,6.86,7.06,37700,7.0,7.12,6.86,7.06,37700,0.0,1.0
2008-11-06,6.91,7.07,6.38,6.38,678800,6.91,7.07,6.38,6.38,678800,0.0,1.0
2008-11-07,6.91,7.03,6.86,6.86,33300,6.91,7.03,6.86,6.86,33300,0.0,1.0
2008-11-10,6.73,7.08,6.73,6.93,24800,6.73,7.08,6.73,6.93,24800,0.0,1.0
2008-11-11,6.86,7.08,6.55,6.81,67400,6.86,7.08,6.55,6.81,67400,0.0,1.0
2008-11-12,5.94,6.92,5.88,6.88,59400,5.94,6.92,5.88,6.88,59400,0.0,1.0
2008-11-13,5.91,6.49,5.4,5.85,94300,5.91,6.49,5.4,5.85,94300,0.0,1.0
2008-11-14,5.6,6.0,5.59,5.85,20500,5.6,6.0,5.59,5.85,20500,0.0,1.0
2008-11-17,5.215,5.79,5.1,5.72,51700,5.215,5.79,5.1,5.72,51700,0.0,1.0
2008-11-18,5.12,5.49,5.07,5.14,157200,5.12,5.49,5.07,5.14,157200,0.0,1.0
2008-11-19,4.91,5.11,4.9,5.08,228000,4.91,5.11,4.9,5.08,228000,0.0,1.0
2008-11-20,4.82,4.97,4.46,4.97,125900,4.82,4.97,4.46,4.97,125900,0.0,1.0
2008-11-21,4.62,4.93,4.45,4.92,74500,4.62,4.93,4.45,4.92,74500,0.0,1.0
2008-11-24,4.83,4.83,4.542,4.72,59300,4.83,4.83,4.542,4.72,59300,0.0,1.0
2008-11-25,5.15,5.16,4.87,4.97,78400,5.15,5.16,4.87,4.97,78400,0.0,1.0
2008-11-26,5.36,5.4,5.02,5.19,102900,5.36,5.4,5.02,5.19,102900,0.0,1.0
2008-11-28,5.78,5.89,5.44,5.44,27500,5.78,5.89,5.44,5.44,27500,0.0,1.0
2008-12-01,5.77,5.91,5.56,5.91,65300,5.77,5.91,5.56,5.91,65300,0.0,1.0
2008-12-02,5.97,6.07,5.55,5.99,46000,5.97,6.07,5.55,5.99,46000,0.0,1.0
2008-12-03,6.04,6.24,5.85,5.87,91600,6.04,6.24,5.85,5.87,91600,0.0,1.0
2008-12-04,6.23,6.3,5.81,5.83,52700,6.23,6.3,5.81,5.83,52700,0.0,1.0
2008-12-05,6.06,6.265,6.0348,6.2401,87400,6.06,6.265,6.0348,6.2401,87400,0.0,1.0
2008-12-08,5.25,6.02,5.2,6.02,55000,5.25,6.02,5.2,6.02,55000,0.0,1.0
2008-12-09,5.17,5.68,5.02,5.49,45600,5.17,5.68,5.02,5.49,45600,0.0,1.0
2008-12-10,5.05,5.25,4.95,4.97,35400,5.05,5.25,4.95,4.97,35400,0.0,1.0
2008-12-11,5.05,5.28,5.0128,5.07,41000,5.05,5.28,5.0128,5.07,41000,0.0,1.0
2008-12-12,4.81,5.09,4.81,5.09,10300,4.81,5.09,4.81,5.09,10300,0.0,1.0
2008-12-15,4.01,5.0,4.01,4.82,85600,4.01,5.0,4.01,4.82,85600,0.0,1.0
2008-12-16,4.14,4.39,3.95,4.04,62300,4.14,4.39,3.95,4.04,62300,0.0,1.0
2008-12-17,4.32,4.41,4.0,4.14,28000,4.32,4.41,4.0,4.14,28000,0.0,1.0
2008-12-18,3.7,4.4,3.6,4.4,83400,3.7,4.4,3.6,4.4,83400,0.0,1.0
2008-12-19,3.68,4.0,3.6,3.9,42100,3.68,4.0,3.6,3.9,42100,0.0,1.0
2008-12-22,3.83,4.06,3.6,3.6,77500,3.83,4.06,3.6,3.6,77500,0.0,1.0
2008-12-23,3.9,3.98,3.65,3.76,35300,3.9,3.98,3.65,3.76,35300,0.0,1.0
2008-12-24,3.8,3.89,3.7,3.8,11300,3.8,3.89,3.7,3.8,11300,0.0,1.0
2008-12-26,3.77,3.8,3.7,3.7,29500,3.77,3.8,3.7,3.7,29500,0.0,1.0
2008-12-29,3.75,4.38,3.6704,3.73,76700,3.75,4.38,3.6704,3.73,76700,0.0,1.0
2008-12-30,4.29,4.3,3.72,3.75,164000,4.29,4.3,3.72,3.75,164000,0.0,1.0
2008-12-31,3.92,4.45,3.92,4.24,59900,3.92,4.45,3.92,4.24,59900,0.0,1.0
2009-01-02,4.222,4.25,3.97,4.0,32000,4.222,4.25,3.97,4.0,32000,0.0,1.0
2009-01-05,4.23,4.38,4.2,4.26,18500,4.23,4.38,4.2,4.26,18500,0.0,1.0
2009-01-06,4.56,4.68,4.25,4.26,40800,4.56,4.68,4.25,4.26,40800,0.0,1.0
2009-01-07,4.55,4.68,4.38,4.38,27500,4.55,4.68,4.38,4.38,27500,0.0,1.0
2009-01-08,4.66,4.73,4.44,4.5,44500,4.66,4.73,4.44,4.5,44500,0.0,1.0
2009-01-09,4.7,4.98,4.66,4.755,39600,4.7,4.98,4.66,4.755,39600,0.0,1.0
2009-01-12,4.6,4.67,4.5,4.65,8300,4.6,4.67,4.5,4.65,8300,0.0,1.0
2009-01-13,4.51,4.79,4.45,4.46,39300,4.51,4.79,4.45,4.46,39300,0.0,1.0
2009-01-14,4.23,4.56,4.23,4.56,51700,4.23,4.56,4.23,4.56,51700,0.0,1.0
2009-01-15,4.1,4.3,4.0,4.3,46700,4.1,4.3,4.0,4.3,46700,0.0,1.0
2009-01-16,4.04,4.33,4.0,4.15,70200,4.04,4.33,4.0,4.15,70200,0.0,1.0
2009-01-20,3.99,4.34,3.94,4.11,44700,3.99,4.34,3.94,4.11,44700,0.0,1.0
2009-01-21,4.3,4.3,3.99,3.99,18900,4.3,4.3,3.99,3.99,18900,0.0,1.0
2009-01-22,4.23,4.3,4.1901,4.1901,42200,4.23,4.3,4.1901,4.1901,42200,0.0,1.0
2009-01-23,4.14,4.14,3.63,3.91,61200,4.14,4.14,3.63,3.91,61200,0.0,1.0
2009-01-26,4.19,4.19,4.04,4.09,32600,4.19,4.19,4.04,4.09,32600,0.0,1.0
2009-01-27,4.145,4.2,4.0,4.15,18300,4.145,4.2,4.0,4.15,18300,0.0,1.0
2009-01-28,4.18,4.27,4.08,4.25,58800,4.18,4.27,4.08,4.25,58800,0.0,1.0
2009-01-29,4.17,4.17,4.0995,4.12,23800,4.17,4.17,4.0995,4.12,23800,0.0,1.0
2009-01-30,4.18,4.5,4.18,4.23,21300,4.18,4.5,4.18,4.23,21300,0.0,1.0
2009-02-02,4.14,4.19,4.08,4.16,14400,4.14,4.19,4.08,4.16,14400,0.0,1.0
2009-02-03,4.18,4.44,4.06,4.2,43700,4.18,4.44,4.06,4.2,43700,0.0,1.0
2009-02-04,4.25,4.35,4.12,4.13,33900,4.25,4.35,4.12,4.13,33900,0.0,1.0
2009-02-05,4.3,4.33,4.14,4.25,29700,4.3,4.33,4.14,4.25,29700,0.0,1.0
2009-02-06,4.26,4.45,4.21,4.21,66600,4.26,4.45,4.21,4.21,66600,0.0,1.0
2009-02-09,5.1,5.2,4.29,4.29,118500,5.1,5.2,4.29,4.29,118500,0.0,1.0
2009-02-10,5.34,5.89,5.01,5.2,87200,5.34,5.89,5.01,5.2,87200,0.0,1.0
2009-02-11,5.92,6.0,5.26,5.26,61700,5.92,6.0,5.26,5.26,61700,0.0,1.0
2009-02-12,6.7,7.17,5.93,6.05,220200,6.7,7.17,5.93,6.05,220200,0.0,1.0
2009-02-13,6.77,7.04,6.27,6.6,90400,6.77,7.04,6.27,6.6,90400,0.0,1.0
2009-02-17,6.15,6.89,6.088,6.89,724900,6.15,6.89,6.088,6.89,724900,0.0,1.0
2009-02-18,5.93,6.14,5.65,6.0,309000,5.93,6.14,5.65,6.0,309000,0.0,1.0
2009-02-19,5.73,6.06,5.73,6.06,37200,5.73,6.06,5.73,6.06,37200,0.0,1.0
2009-02-20,5.28,5.74,5.2,5.6,45800,5.28,5.74,5.2,5.6,45800,0.0,1.0
2009-02-23,5.21,5.44,5.02,5.44,42300,5.21,5.44,5.02,5.44,42300,0.0,1.0
2009-02-24,5.26,5.35,5.2,5.2,62400,5.26,5.35,5.2,5.2,62400,0.0,1.0
2009-02-25,5.02,5.32,5.02,5.21,42200,5.02,5.32,5.02,5.21,42200,0.0,1.0
2009-02-26,5.05,5.38,5.05,5.11,17200,5.05,5.38,5.05,5.11,17200,0.0,1.0
2009-02-27,4.56,5.02,4.56,5.0,55800,4.56,5.02,4.56,5.0,55800,0.0,1.0
2009-03-02,4.8,5.2,4.59,4.72,83800,4.8,5.2,4.59,4.72,83800,0.0,1.0
2009-03-03,4.76,5.0,4.56,4.56,40800,4.76,5.0,4.56,4.56,40800,0.0,1.0
2009-03-04,5.33,5.63,4.73,4.89,52800,5.33,5.63,4.73,4.89,52800,0.0,1.0
2009-03-05,4.8101,5.45,4.81,5.39,52300,4.8101,5.45,4.81,5.39,52300,0.0,1.0
2009-03-06,4.76,5.07,4.63,4.63,55400,4.76,5.07,4.63,4.63,55400,0.0,1.0
2009-03-09,4.49,4.69,4.17,4.58,44900,4.49,4.69,4.17,4.58,44900,0.0,1.0
2009-03-10,4.69,4.92,4.1,4.28,52400,4.69,4.92,4.1,4.28,52400,0.0,1.0
2009-03-11,4.94,5.32,4.54,4.54,30000,4.94,5.32,4.54,4.54,30000,0.0,1.0
2009-03-12,5.93,6.15,4.76,5.17,81100,5.93,6.15,4.76,5.17,81100,0.0,1.0
2009-03-13,5.8701,6.0,5.81,5.93,30200,5.8701,6.0,5.81,5.93,30200,0.0,1.0
2009-03-16,5.55,6.0,5.49,5.95,33800,5.55,6.0,5.49,5.95,33800,0.0,1.0
2009-03-17,5.45,5.74,5.1,5.51,38100,5.45,5.74,5.1,5.51,38100,0.0,1.0
2009-03-18,6.16,6.2,5.35,5.46,31300,6.16,6.2,5.35,5.46,31300,0.0,1.0
2009-03-19,5.99,6.25,5.89,6.2,50400,5.99,6.25,5.89,6.2,50400,0.0,1.0
2009-03-20,5.93,6.1508,5.77,6.1499,23500,5.93,6.1508,5.77,6.1499,23500,0.0,1.0
2009-03-23,5.97,6.4,5.89,5.9,57400,5.97,6.4,5.89,5.9,57400,0.0,1.0
2009-03-24,5.88,5.98,5.77,5.83,25700,5.88,5.98,5.77,5.83,25700,0.0,1.0
2009-03-25,6.0,6.3,5.93,6.0,53900,6.0,6.3,5.93,6.0,53900,0.0,1.0
2009-03-26,5.93,6.21,5.86,5.93,45200,5.93,6.21,5.86,5.93,45200,0.0,1.0
2009-03-27,5.68,6.07,5.32,5.8,151400,5.68,6.07,5.32,5.8,151400,0.0,1.0
2009-03-30,5.67,5.67,5.0,5.67,422400,5.67,5.67,5.0,5.67,422400,0.0,1.0
2009-03-31,6.0,6.04,5.51,5.63,48800,6.0,6.04,5.51,5.63,48800,0.0,1.0
2009-04-01,5.98,6.15,5.74,6.0,37000,5.98,6.15,5.74,6.0,37000,0.0,1.0
2009-04-02,6.09,6.11,5.94,5.96,53100,6.09,6.11,5.94,5.96,53100,0.0,1.0
2009-04-03,6.17,6.35,5.9401,6.09,61600,6.17,6.35,5.9401,6.09,61600,0.0,1.0
2009-04-06,6.38,6.68,5.94,5.96,69100,6.38,6.68,5.94,5.96,69100,0.0,1.0
2009-04-07,6.25,6.32,6.11,6.29,14500,6.25,6.32,6.11,6.29,14500,0.0,1.0
2009-04-08,6.02,6.3,5.95,6.12,45800,6.02,6.3,5.95,6.12,45800,0.0,1.0
2009-04-09,5.99,6.09,5.95,5.95,23000,5.99,6.09,5.95,5.95,23000,0.0,1.0
2009-04-13,6.11,6.45,6.0,6.45,49800,6.11,6.45,6.0,6.45,49800,0.0,1.0
2009-04-14,5.99,6.21,5.85,6.15,34100,5.99,6.21,5.85,6.15,34100,0.0,1.0
2009-04-15,5.9,6.13,5.89,6.12,25200,5.9,6.13,5.89,6.12,25200,0.0,1.0
2009-04-16,5.99,6.1,5.85,6.07,11900,5.99,6.1,5.85,6.07,11900,0.0,1.0
2009-04-17,6.03,6.22,5.91,6.17,31100,6.03,6.22,5.91,6.17,31100,0.0,1.0
2009-04-20,6.18,6.18,6.0164,6.1,24300,6.18,6.18,6.0164,6.1,24300,0.0,1.0
2009-04-21,6.4,6.45,5.9601,6.16,34000,6.4,6.45,5.9601,6.16,34000,0.0,1.0
2009-04-22,5.95,6.44,5.94,6.42,80600,5.95,6.44,5.94,6.42,80600,0.0,1.0
2009-04-23,5.93,6.1499,5.73,6.0,37000,5.93,6.1499,5.73,6.0,37000,0.0,1.0
2009-04-24,5.96,5.994,5.95,5.95,15400,5.96,5.994,5.95,5.95,15400,0.0,1.0
2009-04-27,5.89,6.0,5.85,6.0,14400,5.89,6.0,5.85,6.0,14400,0.0,1.0
2009-04-28,6.16,6.24,5.79,5.79,33800,6.16,6.24,5.79,5.79,33800,0.0,1.0
2009-04-29,5.88,6.42,5.88,6.17,66700,5.88,6.42,5.88,6.17,66700,0.0,1.0
2009-04-30,5.9,6.17,5.8101,5.86,42400,5.9,6.17,5.8101,5.86,42400,0.0,1.0
2009-05-01,5.94,6.03,5.86,6.02,8100,5.94,6.03,5.86,6.02,8100,0.0,1.0
2009-05-04,5.96,6.14,5.91,6.14,44600,5.96,6.14,5.91,6.14,44600,0.0,1.0
2009-05-05,6.0,6.09,5.9501,5.99,27100,6.0,6.09,5.9501,5.99,27100,0.0,1.0
2009-05-06,6.01,6.38,5.92,6.38,29300,6.01,6.38,5.92,6.38,29300,0.0,1.0
2009-05-07,5.97,6.02,5.89,5.89,25300,5.97,6.02,5.89,5.89,25300,0.0,1.0
2009-05-08,5.97,6.09,5.97,6.0,18200,5.97,6.09,5.97,6.0,18200,0.0,1.0
2009-05-11,6.2,6.3899,5.85,6.26,79400,6.2,6.3899,5.85,6.26,79400,0.0,1.0
2009-05-12,5.95,6.31,5.91,6.31,20600,5.95,6.31,5.91,6.31,20600,0.0,1.0
2009-05-13,5.88,5.9,5.668,5.9,44800,5.88,5.9,5.668,5.9,44800,0.0,1.0
2009-05-14,5.98,6.0,5.75,5.75,28900,5.98,6.0,5.75,5.75,28900,0.0,1.0
2009-05-15,6.0,6.12,5.83,6.12,23200,6.0,6.12,5.83,6.12,23200,0.0,1.0
2009-05-18,5.98,6.17,5.98,6.17,8100,5.98,6.17,5.98,6.17,8100,0.0,1.0
2009-05-19,6.0,6.08,5.77,6.08,52900,6.0,6.08,5.77,6.08,52900,0.0,1.0
2009-05-20,5.99,6.05,5.86,5.86,21400,5.99,6.05,5.86,5.86,21400,0.0,1.0
2009-05-21,5.84,5.98,5.77,5.85,17400,5.84,5.98,5.77,5.85,17400,0.0,1.0
2009-05-22,5.94,5.98,5.77,5.89,35000,5.94,5.98,5.77,5.89,35000,0.0,1.0
2009-05-26,6.0,6.14,5.94,6.14,25800,6.0,6.14,5.94,6.14,25800,0.0,1.0
2009-05-27,6.4,6.5,5.9,6.19,132800,6.4,6.5,5.9,6.19,132800,0.0,1.0
2009-05-28,6.25,6.6,6.11,6.36,74700,6.25,6.6,6.11,6.36,74700,0.0,1.0
2009-05-29,6.32,6.37,6.21,6.25,27300,6.32,6.37,6.21,6.25,27300,0.0,1.0
2009-06-01,6.21,6.56,6.11,6.52,57600,6.21,6.56,6.11,6.52,57600,0.0,1.0
2009-06-02,6.11,6.32,6.06,6.2208,27300,6.11,6.32,6.06,6.2208,27300,0.0,1.0
2009-06-03,6.14,6.39,6.11,6.2,81300,6.14,6.39,6.11,6.2,81300,0.0,1.0
2009-06-04,6.05,6.236,6.05,6.236,42500,6.05,6.236,6.05,6.236,42500,0.0,1.0
2009-06-05,6.15,6.5,5.82,6.49,30900,6.15,6.5,5.82,6.49,30900,0.0,1.0
2009-06-08,6.13,6.2,5.87,6.1,53000,6.13,6.2,5.87,6.1,53000,0.0,1.0
2009-06-09,6.21,6.25,6.01,6.25,47800,6.21,6.25,6.01,6.25,47800,0.0,1.0
2009-06-10,6.17,6.5,6.1,6.14,21700,6.17,6.5,6.1,6.14,21700,0.0,1.0
2009-06-11,6.5,6.5,6.12,6.12,60300,6.5,6.5,6.12,6.12,60300,0.0,1.0
2009-06-12,6.41,6.5399,6.15,6.51,42700,6.41,6.5399,6.15,6.51,42700,0.0,1.0
2009-06-15,6.2,6.35,6.01,6.15,13600,6.2,6.35,6.01,6.15,13600,0.0,1.0
2009-06-16,6.2,6.42,6.17,6.42,6400,6.2,6.42,6.17,6.42,6400,0.0,1.0
2009-06-17,6.16,6.37,6.15,6.37,12500,6.16,6.37,6.15,6.37,12500,0.0,1.0
2009-06-18,6.37,6.6,6.23,6.32,51300,6.37,6.6,6.23,6.32,51300,0.0,1.0
2009-06-19,6.26,6.63,6.25,6.29,25000,6.26,6.63,6.25,6.29,25000,0.0,1.0
2009-06-22,6.15,6.35,6.06,6.25,65800,6.15,6.35,6.06,6.25,65800,0.0,1.0
2009-06-23,6.3,6.39,6.0,6.21,53200,6.3,6.39,6.0,6.21,53200,0.0,1.0
2009-06-24,6.35,6.53,6.26,6.384,84900,6.35,6.53,6.26,6.384,84900,0.0,1.0
2009-06-25,6.5,6.7,6.2,6.2,1137400,6.5,6.7,6.2,6.2,1137400,0.0,1.0
2009-06-26,6.99,7.1,6.56,6.56,109000,6.99,7.1,6.56,6.56,109000,0.0,1.0
2009-06-29,7.0,7.0,6.87,7.0,62600,7.0,7.0,6.87,7.0,62600,0.0,1.0
2009-06-30,7.0,7.07,6.87,6.92,64000,7.0,7.07,6.87,6.92,64000,0.0,1.0
2009-07-01,7.0,7.05,6.86,7.01,39200,7.0,7.05,6.86,7.01,39200,0.0,1.0
2009-07-02,7.98,8.0,6.89,6.89,153500,7.98,8.0,6.89,6.89,153500,0.0,1.0
2009-07-06,7.9,8.0,7.83,8.0,79400,7.9,8.0,7.83,8.0,79400,0.0,1.0
2009-07-07,7.6,7.94,7.491,7.94,52400,7.6,7.94,7.491,7.94,52400,0.0,1.0
2009-07-08,7.31,7.66,7.281,7.66,44400,7.31,7.66,7.281,7.66,44400,0.0,1.0
2009-07-09,7.6,7.65,7.1084,7.31,47200,7.6,7.65,7.1084,7.31,47200,0.0,1.0
2009-07-10,8.03,8.17,7.55,7.55,44800,8.03,8.17,7.55,7.55,44800,0.0,1.0
2009-07-13,7.89,8.25,7.59,8.06,57400,7.89,8.25,7.59,8.06,57400,0.0,1.0
2009-07-14,7.95,8.028,7.85,7.9,57900,7.95,8.028,7.85,7.9,57900,0.0,1.0
2009-07-15,7.82,8.06,7.64,8.06,161500,7.82,8.06,7.64,8.06,161500,0.0,1.0
2009-07-16,7.8,7.92,7.73,7.88,64500,7.8,7.92,7.73,7.88,64500,0.0,1.0
2009-07-17,7.8,7.99,7.76,7.98,53500,7.8,7.99,7.76,7.98,53500,0.0,1.0
2009-07-20,7.78,7.97,7.6,7.9,102500,7.78,7.97,7.6,7.9,102500,0.0,1.0
2009-07-21,7.63,7.91,7.49,7.9,49400,7.63,7.91,7.49,7.9,49400,0.0,1.0
2009-07-22,7.77,8.04,7.5001,7.51,55400,7.77,8.04,7.5001,7.51,55400,0.0,1.0
2009-07-23,7.85,7.9,7.7,7.87,40800,7.85,7.9,7.7,7.87,40800,0.0,1.0
2009-07-24,7.84,7.89,7.75,7.85,22500,7.84,7.89,7.75,7.85,22500,0.0,1.0
2009-07-27,7.95,7.95,7.8,7.84,39800,7.95,7.95,7.8,7.84,39800,0.0,1.0
2009-07-28,7.72,7.95,7.56,7.78,25600,7.72,7.95,7.56,7.78,25600,0.0,1.0
2009-07-29,7.87,7.91,7.55,7.56,15300,7.87,7.91,7.55,7.56,15300,0.0,1.0
2009-07-30,8.3,8.65,7.78,7.87,128500,8.3,8.65,7.78,7.87,128500,0.0,1.0
2009-07-31,7.95,8.6,7.84,8.43,137700,7.95,8.6,7.84,8.43,137700,0.0,1.0
2009-08-03,8.03,8.119,7.9464,7.95,20300,8.03,8.119,7.9464,7.95,20300,0.0,1.0
2009-08-04,8.5,8.5499,8.0,8.13,45900,8.5,8.5499,8.0,8.13,45900,0.0,1.0
2009-08-05,8.33,8.54,8.28,8.5,75700,8.33,8.54,8.28,8.5,75700,0.0,1.0
2009-08-06,8.48,8.5,7.96,8.34,39500,8.48,8.5,7.96,8.34,39500,0.0,1.0
2009-08-07,8.5,8.69,8.36,8.52,66300,8.5,8.69,8.36,8.52,66300,0.0,1.0
2009-08-10,8.47,8.52,8.32,8.5,40600,8.47,8.52,8.32,8.5,40600,0.0,1.0
2009-08-11,8.32,8.4463,8.3,8.32,24300,8.32,8.4463,8.3,8.32,24300,0.0,1.0
2009-08-12,8.42,8.5,8.16,8.25,20600,8.42,8.5,8.16,8.25,20600,0.0,1.0
2009-08-13,8.47,8.51,8.12,8.42,52800,8.47,8.51,8.12,8.42,52800,0.0,1.0
2009-08-14,8.65,8.69,8.1802,8.56,65900,8.65,8.69,8.1802,8.56,65900,0.0,1.0
2009-08-17,8.3,8.64,8.16,8.43,66200,8.3,8.64,8.16,8.43,66200,0.0,1.0
2009-08-18,8.23,8.49,8.19,8.24,44300,8.23,8.49,8.19,8.24,44300,0.0,1.0
2009-08-19,8.29,8.4,8.09,8.11,71000,8.29,8.4,8.09,8.11,71000,0.0,1.0
2009-08-20,8.35,8.47,8.27,8.27,20000,8.35,8.47,8.27,8.27,20000,0.0,1.0
2009-08-21,8.39,8.47,8.25,8.4,32100,8.39,8.47,8.25,8.4,32100,0.0,1.0
2009-08-24,9.36,9.49,8.09,8.39,206400,9.36,9.49,8.09,8.39,206400,0.0,1.0
2009-08-25,9.41,9.82,9.0,9.26,245200,9.41,9.82,9.0,9.26,245200,0.0,1.0
2009-08-26,9.35,9.47,9.11,9.3501,50800,9.35,9.47,9.11,9.3501,50800,0.0,1.0
2009-08-27,9.15,9.48,9.1,9.43,56700,9.15,9.48,9.1,9.43,56700,0.0,1.0
2009-08-28,9.29,9.35,8.71,9.3,143500,9.29,9.35,8.71,9.3,143500,0.0,1.0
2009-08-31,9.33,9.55,8.81,8.81,58600,9.33,9.55,8.81,8.81,58600,0.0,1.0
2009-09-01,8.85,9.509,8.77,9.3,53200,8.85,9.509,8.77,9.3,53200,0.0,1.0
2009-09-02,9.08,9.12,8.68,8.99,61800,9.08,9.12,8.68,8.99,61800,0.0,1.0
2009-09-03,9.5,9.76,8.99,8.99,67300,9.5,9.76,8.99,8.99,67300,0.0,1.0
2009-09-04,9.67,9.9,9.39,9.66,49800,9.67,9.9,9.39,9.66,49800,0.0,1.0
2009-09-08,9.52,9.94,9.258,9.69,31000,9.52,9.94,9.258,9.69,31000,0.0,1.0
2009-09-09,9.65,9.81,9.45,9.69,60400,9.65,9.81,9.45,9.69,60400,0.0,1.0
2009-09-10,9.61,9.69,9.51,9.66,10400,9.61,9.69,9.51,9.66,10400,0.0,1.0
2009-09-11,9.3,9.6635,9.188,9.5,17900,9.3,9.6635,9.188,9.5,17900,0.0,1.0
2009-09-14,9.33,9.42,9.24,9.26,11900,9.33,9.42,9.24,9.26,11900,0.0,1.0
2009-09-15,9.35,9.5,9.15,9.19,45500,9.35,9.5,9.15,9.19,45500,0.0,1.0
2009-09-16,9.51,9.6899,9.23,9.23,25700,9.51,9.6899,9.23,9.23,25700,0.0,1.0
2009-09-17,9.44,9.75,9.23,9.23,41900,9.44,9.75,9.23,9.23,41900,0.0,1.0
2009-09-18,9.39,9.59,9.35,9.39,26200,9.39,9.59,9.35,9.39,26200,0.0,1.0
2009-09-21,9.59,9.67,9.41,9.51,178600,9.59,9.67,9.41,9.51,178600,0.0,1.0
2009-09-22,9.6,9.92,9.53,9.69,190400,9.6,9.92,9.53,9.69,190400,0.0,1.0
2009-09-23,9.44,9.72,9.4,9.69,70300,9.44,9.72,9.4,9.69,70300,0.0,1.0
2009-09-24,9.14,9.338,8.8,9.33,97400,9.14,9.338,8.8,9.33,97400,0.0,1.0
2009-09-25,8.83,9.33,8.77,9.1,50900,8.83,9.33,8.77,9.1,50900,0.0,1.0
2009-09-28,8.6,8.81,8.39,8.62,116200,8.6,8.81,8.39,8.62,116200,0.0,1.0
2009-09-29,8.54,9.069,8.38,8.84,130400,8.54,9.069,8.38,8.84,130400,0.0,1.0
2009-09-30,8.76,8.84,8.402,8.64,47600,8.76,8.84,8.402,8.64,47600,0.0,1.0
2009-10-01,8.61,8.82,8.28,8.82,73400,8.61,8.82,8.28,8.82,73400,0.0,1.0
2009-10-02,8.51,8.57,8.05,8.4,47000,8.51,8.57,8.05,8.4,47000,0.0,1.0
2009-10-05,8.63,8.65,8.4,8.45,34800,8.63,8.65,8.4,8.45,34800,0.0,1.0
2009-10-06,8.85,8.92,8.55,8.56,53500,8.85,8.92,8.55,8.56,53500,0.0,1.0
2009-10-07,9.04,9.14,8.64,8.64,30400,9.04,9.14,8.64,8.64,30400,0.0,1.0
2009-10-08,8.95,9.19,8.9,9.11,13500,8.95,9.19,8.9,9.11,13500,0.0,1.0
2009-10-09,9.0,9.1,8.81,8.81,22100,9.0,9.1,8.81,8.81,22100,0.0,1.0
2009-10-12,9.1,9.19,9.0,9.0,9000,9.1,9.19,9.0,9.0,9000,0.0,1.0
2009-10-13,9.12,9.19,9.0801,9.18,14200,9.12,9.19,9.0801,9.18,14200,0.0,1.0
2009-10-14,9.35,9.389,9.01,9.12,30300,9.35,9.389,9.01,9.12,30300,0.0,1.0
2009-10-15,9.49,9.59,9.37,9.45,57600,9.49,9.59,9.37,9.45,57600,0.0,1.0
2009-10-16,9.23,9.52,9.17,9.52,12100,9.23,9.52,9.17,9.52,12100,0.0,1.0
2009-10-19,9.13,9.52,8.8706,9.38,31200,9.13,9.52,8.8706,9.38,31200,0.0,1.0
2009-10-20,8.85,9.36,8.82,9.15,18100,8.85,9.36,8.82,9.15,18100,0.0,1.0
2009-10-21,8.99,9.12,8.58,8.83,67000,8.99,9.12,8.58,8.83,67000,0.0,1.0
2009-10-22,9.1,9.14,8.88,8.88,13500,9.1,9.14,8.88,8.88,13500,0.0,1.0
2009-10-23,9.11,9.15,8.95,9.14,29100,9.11,9.15,8.95,9.14,29100,0.0,1.0
2009-10-26,8.79,9.28,8.72,9.05,22200,8.79,9.28,8.72,9.05,22200,0.0,1.0
2009-10-27,8.88,9.09,8.58,8.61,51900,8.88,9.09,8.58,8.61,51900,0.0,1.0
2009-10-28,9.05,9.3,8.69,9.0201,31000,9.05,9.3,8.69,9.0201,31000,0.0,1.0
2009-10-29,9.02,9.1,8.97,9.1,5600,9.02,9.1,8.97,9.1,5600,0.0,1.0
2009-10-30,8.95,9.099,8.9,8.9,18400,8.95,9.099,8.9,8.9,18400,0.0,1.0
2009-11-02,8.82,8.99,8.67,8.7101,9500,8.82,8.99,8.67,8.7101,9500,0.0,1.0
2009-11-03,8.62,8.86,8.45,8.58,32100,8.62,8.86,8.45,8.58,32100,0.0,1.0
2009-11-04,9.01,9.25,8.7401,8.94,40100,9.01,9.25,8.7401,8.94,40100,0.0,1.0
2009-11-05,8.99,9.15,8.44,8.44,191300,8.99,9.15,8.44,8.44,191300,0.0,1.0
2009-11-06,8.81,8.89,8.69,8.69,17300,8.81,8.89,8.69,8.69,17300,0.0,1.0
2009-11-09,8.23,8.7301,8.13,8.65,48000,8.23,8.7301,8.13,8.65,48000,0.0,1.0
2009-11-10,7.8,8.25,7.8,8.15,47200,7.8,8.25,7.8,8.15,47200,0.0,1.0
2009-11-11,7.86,8.08,7.79,8.08,33800,7.86,8.08,7.79,8.08,33800,0.0,1.0
2009-11-12,7.81,8.05,7.76,7.8,28600,7.81,8.05,7.76,7.8,28600,0.0,1.0
2009-11-13,7.256,7.77,7.11,7.77,99600,7.256,7.77,7.11,7.77,99600,0.0,1.0
2009-11-16,7.05,7.61,7.0,7.25,92400,7.05,7.61,7.0,7.25,92400,0.0,1.0
2009-11-17,7.16,7.35,7.1,7.35,42700,7.16,7.35,7.1,7.35,42700,0.0,1.0
2009-11-18,7.45,7.5,7.28,7.39,145100,7.45,7.5,7.28,7.39,145100,0.0,1.0
2009-11-19,7.36,7.74,7.13,7.49,30900,7.36,7.74,7.13,7.49,30900,0.0,1.0
2009-11-20,7.48,7.53,7.22,7.44,30400,7.48,7.53,7.22,7.44,30400,0.0,1.0
2009-11-23,7.45,7.8,7.34,7.62,40800,7.45,7.8,7.34,7.62,40800,0.0,1.0
2009-11-24,7.48,7.6,7.3,7.46,35300,7.48,7.6,7.3,7.46,35300,0.0,1.0
2009-11-25,7.63,7.63,7.27,7.34,8700,7.63,7.63,7.27,7.34,8700,0.0,1.0
2009-11-27,7.39,7.8,7.25,7.57,16400,7.39,7.8,7.25,7.57,16400,0.0,1.0
2009-11-30,7.46,7.75,7.26,7.26,14400,7.46,7.75,7.26,7.26,14400,0.0,1.0
2009-12-01,7.59,7.7499,7.36,7.36,16900,7.59,7.7499,7.36,7.36,16900,0.0,1.0
2009-12-02,7.55,7.65,7.35,7.51,15300,7.55,7.65,7.35,7.51,15300,0.0,1.0
2009-12-03,8.04,8.29,7.5,7.65,79100,8.04,8.29,7.5,7.65,79100,0.0,1.0
2009-12-04,7.62,8.08,7.53,8.01,24400,7.62,8.08,7.53,8.01,24400,0.0,1.0
2009-12-07,7.5,7.71,7.46,7.62,12700,7.5,7.71,7.46,7.62,12700,0.0,1.0
2009-12-08,7.52,7.74,7.47,7.55,10600,7.52,7.74,7.47,7.55,10600,0.0,1.0
2009-12-09,7.57,7.61,7.5,7.5,4600,7.57,7.61,7.5,7.5,4600,0.0,1.0
2009-12-10,7.46,7.7001,7.34,7.57,16100,7.46,7.7001,7.34,7.57,16100,0.0,1.0
2009-12-11,7.6,7.8,7.5,7.5,12300,7.6,7.8,7.5,7.5,12300,0.0,1.0
2009-12-14,7.6,7.75,7.51,7.74,13300,7.6,7.75,7.51,7.74,13300,0.0,1.0
2009-12-15,7.67,7.75,7.382,7.382,10900,7.67,7.75,7.382,7.382,10900,0.0,1.0
2009-12-16,7.73,7.75,7.45,7.75,30400,7.73,7.75,7.45,7.75,30400,0.0,1.0
2009-12-17,7.4,7.6599,7.27,7.5,74700,7.4,7.6599,7.27,7.5,74700,0.0,1.0
2009-12-18,7.7,7.7,7.45,7.67,48800,7.7,7.7,7.45,7.67,48800,0.0,1.0
2009-12-21,7.5,7.7199,7.44,7.59,14500,7.5,7.7199,7.44,7.59,14500,0.0,1.0
2009-12-22,7.9,7.98,7.47,7.5,54100,7.9,7.98,7.47,7.5,54100,0.0,1.0
2009-12-23,7.51,7.99,7.5,7.692,434400,7.51,7.99,7.5,7.692,434400,0.0,1.0
2009-12-24,7.736,7.7999,7.55,7.68,14400,7.736,7.7999,7.55,7.68,14400,0.0,1.0
2009-12-28,7.48,7.63,7.25,7.51,178900,7.48,7.63,7.25,7.51,178900,0.0,1.0
2009-12-29,7.0,7.48,6.83,7.254,192000,7.0,7.48,6.83,7.254,192000,0.0,1.0
2009-12-30,7.47,7.48,6.95,7.035,370500,7.47,7.48,6.95,7.035,370500,0.0,1.0
2009-12-31,7.4,7.64,7.12,7.47,85600,7.4,7.64,7.12,7.47,85600,0.0,1.0
2010-01-04,7.53,7.53,7.22,7.22,188300,7.53,7.53,7.22,7.22,188300,0.0,1.0
2010-01-05,7.515,7.59,7.31,7.31,224100,7.515,7.59,7.31,7.31,224100,0.0,1.0
2010-01-06,7.75,7.75,7.49,7.51,57500,7.75,7.75,7.49,7.51,57500,0.0,1.0
2010-01-07,7.84,7.88,7.54,7.6,45800,7.84,7.88,7.54,7.6,45800,0.0,1.0
2010-01-08,7.88,7.91,7.71,7.71,21300,7.88,7.91,7.71,7.71,21300,0.0,1.0
2010-01-11,7.84,7.89,7.72,7.72,41100,7.84,7.89,7.72,7.72,41100,0.0,1.0
2010-01-12,7.94,7.95,7.73,7.75,81600,7.94,7.95,7.73,7.75,81600,0.0,1.0
2010-01-13,8.43,8.43,7.85,7.85,48200,8.43,8.43,7.85,7.85,48200,0.0,1.0
2010-01-14,8.8,9.04,8.31,8.31,54400,8.8,9.04,8.31,8.31,54400,0.0,1.0
2010-01-15,8.53,8.97,8.53,8.85,47800,8.53,8.97,8.53,8.85,47800,0.0,1.0
2010-01-19,8.58,8.71,8.25,8.43,22900,8.58,8.71,8.25,8.43,22900,0.0,1.0
2010-01-20,8.85,9.06,8.48,8.61,28900,8.85,9.06,8.48,8.61,28900,0.0,1.0
2010-01-21,8.58,8.77,8.57,8.66,14900,8.58,8.77,8.57,8.66,14900,0.0,1.0
2010-01-22,8.63,8.99,8.51,8.51,18300,8.63,8.99,8.51,8.51,18300,0.0,1.0
2010-01-25,8.42,8.62,8.38,8.62,16300,8.42,8.62,8.38,8.62,16300,0.0,1.0
2010-01-26,8.45,8.49,8.29,8.42,21100,8.45,8.49,8.29,8.42,21100,0.0,1.0
2010-01-27,8.81,8.81,8.321,8.36,32100,8.81,8.81,8.321,8.36,32100,0.0,1.0
2010-01-28,8.47,8.76,8.29,8.76,29200,8.47,8.76,8.29,8.76,29200,0.0,1.0
2010-01-29,8.54,8.54,8.27,8.4,30800,8.54,8.54,8.27,8.4,30800,0.0,1.0
2010-02-01,8.6,8.79,8.47,8.6,31700,8.6,8.79,8.47,8.6,31700,0.0,1.0
2010-02-02,8.6,8.61,8.5,8.61,29800,8.6,8.61,8.5,8.61,29800,0.0,1.0
2010-02-03,8.37,8.7199,8.33,8.68,15700,8.37,8.7199,8.33,8.68,15700,0.0,1.0
2010-02-04,7.58,8.6399,7.1799,8.6399,51000,7.58,8.6399,7.1799,8.6399,51000,0.0,1.0
2010-02-05,7.99,7.99,7.3,7.42,12300,7.99,7.99,7.3,7.42,12300,0.0,1.0
2010-02-08,7.675,8.02,7.5,8.0,22400,7.675,8.02,7.5,8.0,22400,0.0,1.0
2010-02-09,7.94,7.94,7.53,7.57,10400,7.94,7.94,7.53,7.57,10400,0.0,1.0
2010-02-10,7.88,8.1,7.83,7.93,508200,7.88,8.1,7.83,7.93,508200,0.0,1.0
2010-02-11,7.97,8.0,7.72,7.87,17400,7.97,8.0,7.72,7.87,17400,0.0,1.0
2010-02-12,7.97,8.0,7.745,8.0,4600,7.97,8.0,7.745,8.0,4600,0.0,1.0
2010-02-16,7.71,8.29,7.51,8.28,25300,7.71,8.29,7.51,8.28,25300,0.0,1.0
2010-02-17,7.74,7.89,7.52,7.54,29600,7.74,7.89,7.52,7.54,29600,0.0,1.0
2010-02-18,7.76,7.84,7.58,7.58,521400,7.76,7.84,7.58,7.58,521400,0.0,1.0
2010-02-19,7.78,7.85,7.61,7.81,31500,7.78,7.85,7.61,7.81,31500,0.0,1.0
2010-02-22,7.7,7.92,7.65,7.77,10300,7.7,7.92,7.65,7.77,10300,0.0,1.0
2010-02-23,7.63,7.71,7.6,7.71,21800,7.63,7.71,7.6,7.71,21800,0.0,1.0
2010-02-24,7.62,7.724,7.55,7.63,19500,7.62,7.724,7.55,7.63,19500,0.0,1.0
2010-02-25,7.75,8.0,7.56,7.58,58500,7.75,8.0,7.56,7.58,58500,0.0,1.0
2010-02-26,7.75,7.85,7.63,7.72,49800,7.75,7.85,7.63,7.72,49800,0.0,1.0
2010-03-01,7.75,7.84,7.71,7.71,28100,7.75,7.84,7.71,7.71,28100,0.0,1.0
2010-03-02,7.69,7.85,7.66,7.66,25500,7.69,7.85,7.66,7.66,25500,0.0,1.0
2010-03-03,7.66,7.72,7.59,7.64,6800,7.66,7.72,7.59,7.64,6800,0.0,1.0
2010-03-04,7.66,7.83,7.65,7.75,8300,7.66,7.83,7.65,7.75,8300,0.0,1.0
2010-03-05,7.7,7.76,7.6,7.6,14000,7.7,7.76,7.6,7.6,14000,0.0,1.0
2010-03-08,7.84,7.84,7.64,7.64,16700,7.84,7.84,7.64,7.64,16700,0.0,1.0
2010-03-09,7.58,7.85,7.55,7.84,37700,7.58,7.85,7.55,7.84,37700,0.0,1.0
2010-03-10,7.59,7.7,7.53,7.53,15300,7.59,7.7,7.53,7.53,15300,0.0,1.0
2010-03-11,7.78,7.84,7.62,7.69,28200,7.78,7.84,7.62,7.69,28200,0.0,1.0
2010-03-12,8.02,8.28,7.8,7.85,82800,8.02,8.28,7.8,7.85,82800,0.0,1.0
2010-03-15,8.08,8.2,7.976,8.09,41200,8.08,8.2,7.976,8.09,41200,0.0,1.0
2010-03-16,8.07,8.3,8.01,8.28,54700,8.07,8.3,8.01,8.28,54700,0.0,1.0
2010-03-17,7.98,8.14,7.95,8.14,38300,7.98,8.14,7.95,8.14,38300,0.0,1.0
2010-03-18,8.0,8.18,7.79,7.88,29400,8.0,8.18,7.79,7.88,29400,0.0,1.0
2010-03-19,8.47,8.8011,7.73,7.85,195600,8.47,8.8011,7.73,7.85,195600,0.0,1.0
2010-03-22,8.54,8.56,8.0,8.34,62200,8.54,8.56,8.0,8.34,62200,0.0,1.0
2010-03-23,8.67,8.75,8.36,8.42,23900,8.67,8.75,8.36,8.42,23900,0.0,1.0
2010-03-24,8.75,8.86,8.397,8.4001,78300,8.75,8.86,8.397,8.4001,78300,0.0,1.0
2010-03-25,8.59,8.83,8.16,8.3,85400,8.59,8.83,8.16,8.3,85400,0.0,1.0
2010-03-26,8.73,8.79,8.5401,8.7,1044600,8.73,8.79,8.5401,8.7,1044600,0.0,1.0
2010-03-29,9.6,9.89,8.93,8.95,295700,9.6,9.89,8.93,8.95,295700,0.0,1.0
2010-03-30,9.46,9.75,9.1,9.53,448400,9.46,9.75,9.1,9.53,448400,0.0,1.0
2010-03-31,8.57,9.55,8.44,9.42,1842500,8.57,9.55,8.44,9.42,1842500,0.0,1.0
2010-04-01,9.03,9.1,8.53,8.9499,60400,9.03,9.1,8.53,8.9499,60400,0.0,1.0
2010-04-05,9.0,9.16,8.9,9.0,18800,9.0,9.16,8.9,9.0,18800,0.0,1.0
2010-04-06,8.92,9.05,8.9,9.05,19100,8.92,9.05,8.9,9.05,19100,0.0,1.0
2010-04-07,8.84,9.13,8.77,9.09,20300,8.84,9.13,8.77,9.09,20300,0.0,1.0
2010-04-08,9.03,9.09,8.67,8.67,17200,9.03,9.09,8.67,8.67,17200,0.0,1.0
2010-04-09,8.6,8.99,8.55,8.75,34100,8.6,8.99,8.55,8.75,34100,0.0,1.0
2010-04-12,8.52,8.77,8.5124,8.6,15200,8.52,8.77,8.5124,8.6,15200,0.0,1.0
2010-04-13,8.55,8.59,8.5,8.52,16800,8.55,8.59,8.5,8.52,16800,0.0,1.0
2010-04-14,8.57,8.59,8.54,8.55,18300,8.57,8.59,8.54,8.55,18300,0.0,1.0
2010-04-15,9.0,9.1,8.502,8.55,79100,9.0,9.1,8.502,8.55,79100,0.0,1.0
2010-04-16,8.97,9.05,8.67,9.0,61400,8.97,9.05,8.67,9.0,61400,0.0,1.0
2010-04-19,9.0,9.1,8.78,8.78,17100,9.0,9.1,8.78,8.78,17100,0.0,1.0
2010-04-20,9.02,9.1,8.84,8.85,40400,9.02,9.1,8.84,8.85,40400,0.0,1.0
2010-04-21,9.04,9.09,9.0,9.0,15400,9.04,9.09,9.0,9.0,15400,0.0,1.0
2010-04-22,9.06,9.1,8.86,9.03,206500,9.06,9.1,8.86,9.03,206500,0.0,1.0
2010-04-23,8.9201,9.0972,8.84,9.0972,32000,8.9201,9.0972,8.84,9.0972,32000,0.0,1.0
2010-04-26,8.77,8.91,8.75,8.82,8600,8.77,8.91,8.75,8.82,8600,0.0,1.0
2010-04-27,8.93,8.93,8.63,8.63,20900,8.93,8.93,8.63,8.63,20900,0.0,1.0
2010-04-28,8.74,8.9825,8.66,8.88,21100,8.74,8.9825,8.66,8.88,21100,0.0,1.0
2010-04-29,8.64,8.755,8.39,8.74,29100,8.64,8.755,8.39,8.74,29100,0.0,1.0
2010-04-30,8.62,8.8501,8.55,8.77,40600,8.62,8.8501,8.55,8.77,40600,0.0,1.0
2010-05-03,8.55,8.65,8.38,8.55,11100,8.55,8.65,8.38,8.55,11100,0.0,1.0
2010-05-04,8.3,8.64,8.22,8.44,28900,8.3,8.64,8.22,8.44,28900,0.0,1.0
2010-05-05,8.4,8.51,7.99,8.25,27800,8.4,8.51,7.99,8.25,27800,0.0,1.0
2010-05-06,7.99,8.6,7.75,8.6,84000,7.99,8.6,7.75,8.6,84000,0.0,1.0
2010-05-07,7.88,8.43,7.67,7.67,118600,7.88,8.43,7.67,7.67,118600,0.0,1.0
2010-05-10,7.93,8.44,7.91,8.3,13400,7.93,8.44,7.91,8.3,13400,0.0,1.0
2010-05-11,7.88,8.06,7.8,7.82,31900,7.88,8.06,7.8,7.82,31900,0.0,1.0
2010-05-12,7.89,7.99,7.8,7.94,26200,7.89,7.99,7.8,7.94,26200,0.0,1.0
2010-05-13,7.89,7.9999,7.76,7.9999,7800,7.89,7.9999,7.76,7.9999,7800,0.0,1.0
2010-05-14,7.59,7.78,7.48,7.78,23700,7.59,7.78,7.48,7.78,23700,0.0,1.0
2010-05-17,7.94,7.99,7.59,7.75,26600,7.94,7.99,7.59,7.75,26600,0.0,1.0
2010-05-18,7.68,7.98,7.64,7.98,29300,7.68,7.98,7.64,7.98,29300,0.0,1.0
2010-05-19,7.88,8.15,7.5,7.75,35300,7.88,8.15,7.5,7.75,35300,0.0,1.0
2010-05-20,7.54,7.74,7.39,7.74,53500,7.54,7.74,7.39,7.74,53500,0.0,1.0
2010-05-21,7.44,7.72,7.13,7.42,66600,7.44,7.72,7.13,7.42,66600,0.0,1.0
2010-05-24,7.35,7.715,7.185,7.31,31700,7.35,7.715,7.185,7.31,31700,0.0,1.0
2010-05-25,7.2,7.25,6.731,7.0,68500,7.2,7.25,6.731,7.0,68500,0.0,1.0
2010-05-26,6.99,7.34,6.78,7.15,35800,6.99,7.34,6.78,7.15,35800,0.0,1.0
2010-05-27,7.1,7.594,7.02,7.1799,46000,7.1,7.594,7.02,7.1799,46000,0.0,1.0
2010-05-28,7.095,7.23,6.84,7.15,39600,7.095,7.23,6.84,7.15,39600,0.0,1.0
2010-06-01,7.15,7.63,7.03,7.03,12900,7.15,7.63,7.03,7.03,12900,0.0,1.0
2010-06-02,7.31,7.44,6.91,7.4,41300,7.31,7.44,6.91,7.4,41300,0.0,1.0
2010-06-03,7.28,7.6399,7.2048,7.37,5100,7.28,7.6399,7.2048,7.37,5100,0.0,1.0
2010-06-04,7.06,7.13,6.96,7.13,15200,7.06,7.13,6.96,7.13,15200,0.0,1.0
2010-06-07,6.88,7.2399,6.86,7.2399,12800,6.88,7.2399,6.86,7.2399,12800,0.0,1.0
2010-06-08,6.765,7.0099,6.34,7.0099,39700,6.765,7.0099,6.34,7.0099,39700,0.0,1.0
2010-06-09,6.52,6.81,6.4,6.76,48500,6.52,6.81,6.4,6.76,48500,0.0,1.0
2010-06-10,6.64,6.69,6.44,6.55,9300,6.64,6.69,6.44,6.55,9300,0.0,1.0
2010-06-11,6.76,6.79,6.6,6.61,29200,6.76,6.79,6.6,6.61,29200,0.0,1.0
2010-06-14,6.78,7.0,6.76,6.76,35900,6.78,7.0,6.76,6.76,35900,0.0,1.0
2010-06-15,6.715,6.95,6.6,6.75,146300,6.715,6.95,6.6,6.75,146300,0.0,1.0
2010-06-16,6.6,6.75,6.58,6.68,21400,6.6,6.75,6.58,6.68,21400,0.0,1.0
2010-06-17,6.95,7.0,6.68,6.68,43500,6.95,7.0,6.68,6.68,43500,0.0,1.0
2010-06-18,7.0,7.1699,6.77,6.99,31700,7.0,7.1699,6.77,6.99,31700,0.0,1.0
2010-06-21,6.95,7.15,6.95,7.15,14300,6.95,7.15,6.95,7.15,14300,0.0,1.0
2010-06-22,6.97,7.16,6.79,6.9,10100,6.97,7.16,6.79,6.9,10100,0.0,1.0
2010-06-23,6.69,7.1195,6.6,6.84,148000,6.69,7.1195,6.6,6.84,148000,0.0,1.0
2010-06-24,6.68,6.91,6.64,6.69,21500,6.68,6.91,6.64,6.69,21500,0.0,1.0
2010-06-25,6.76,6.85,6.68,6.74,12400,6.76,6.85,6.68,6.74,12400,0.0,1.0
2010-06-28,7.2,7.27,6.77,6.78,45000,7.2,7.27,6.77,6.78,45000,0.0,1.0
2010-06-29,7.24,7.4,6.96,7.02,168500,7.24,7.4,6.96,7.02,168500,0.0,1.0
2010-06-30,6.96,7.39,6.85,7.08,98600,6.96,7.39,6.85,7.08,98600,0.0,1.0
2010-07-01,6.74,6.92,6.45,6.92,38600,6.74,6.92,6.45,6.92,38600,0.0,1.0
2010-07-02,7.02,7.37,6.88,6.88,97500,7.02,7.37,6.88,6.88,97500,0.0,1.0
2010-07-06,6.83,7.35,6.8,6.94,190700,6.83,7.35,6.8,6.94,190700,0.0,1.0
2010-07-07,6.87,6.96,6.745,6.8,25300,6.87,6.96,6.745,6.8,25300,0.0,1.0
2010-07-08,7.01,7.04,6.89,6.89,15200,7.01,7.04,6.89,6.89,15200,0.0,1.0
2010-07-09,7.07,7.15,6.94,6.94,7100,7.07,7.15,6.94,6.94,7100,0.0,1.0
2010-07-12,6.95,7.35,6.91,7.01,13000,6.95,7.35,6.91,7.01,13000,0.0,1.0
2010-07-13,6.92,7.1899,6.9,6.94,9500,6.92,7.1899,6.9,6.94,9500,0.0,1.0
2010-07-14,6.76,7.0495,6.62,7.04,187700,6.76,7.0495,6.62,7.04,187700,0.0,1.0
2010-07-15,6.61,6.79,6.61,6.65,11400,6.61,6.79,6.61,6.65,11400,0.0,1.0
2010-07-16,6.56,6.87,6.51,6.7,130000,6.56,6.87,6.51,6.7,130000,0.0,1.0
2010-07-19,6.36,6.5,6.33,6.5,41500,6.36,6.5,6.33,6.5,41500,0.0,1.0
2010-07-20,6.45,6.53,6.36,6.37,28200,6.45,6.53,6.36,6.37,28200,0.0,1.0
2010-07-21,6.32,6.45,6.25,6.4,933400,6.32,6.45,6.25,6.4,933400,0.0,1.0
2010-07-22,6.23,6.45,6.23,6.45,93000,6.23,6.45,6.23,6.45,93000,0.0,1.0
2010-07-23,6.32,6.4,6.09,6.2,18400,6.32,6.4,6.09,6.2,18400,0.0,1.0
2010-07-26,6.63,6.75,6.296,6.44,27600,6.63,6.75,6.296,6.44,27600,0.0,1.0
2010-07-27,6.5,6.73,6.44,6.73,6900,6.5,6.73,6.44,6.73,6900,0.0,1.0
2010-07-28,6.02,6.47,6.0,6.47,27600,6.02,6.47,6.0,6.47,27600,0.0,1.0
2010-07-29,6.24,6.48,5.98,6.19,117100,6.24,6.48,5.98,6.19,117100,0.0,1.0
2010-07-30,6.33,6.59,5.9,6.0,77700,6.33,6.59,5.9,6.0,77700,0.0,1.0
2010-08-02,6.79,6.79,6.3319,6.45,29000,6.79,6.79,6.3319,6.45,29000,0.0,1.0
2010-08-03,6.84,6.95,6.56,6.71,57200,6.84,6.95,6.56,6.71,57200,0.0,1.0
2010-08-04,6.97,6.97,6.72,6.9045,29700,6.97,6.97,6.72,6.9045,29700,0.0,1.0
2010-08-05,7.27,7.459,6.95,7.07,28600,7.27,7.459,6.95,7.07,28600,0.0,1.0
2010-08-06,7.01,7.35,6.88,7.08,13700,7.01,7.35,6.88,7.08,13700,0.0,1.0
2010-08-09,7.25,7.28,6.8915,7.08,15900,7.25,7.28,6.8915,7.08,15900,0.0,1.0
2010-08-10,7.12,7.25,7.02,7.23,26100,7.12,7.25,7.02,7.23,26100,0.0,1.0
2010-08-11,6.84,7.11,6.771,7.11,20300,6.84,7.11,6.771,7.11,20300,0.0,1.0
2010-08-12,6.96,7.09,6.75,6.75,13700,6.96,7.09,6.75,6.75,13700,0.0,1.0
2010-08-13,6.95,7.18,6.8,7.18,26100,6.95,7.18,6.8,7.18,26100,0.0,1.0
2010-08-16,6.83,6.95,6.77,6.95,19400,6.83,6.95,6.77,6.95,19400,0.0,1.0
2010-08-17,6.82,7.0,6.69,7.0,30400,6.82,7.0,6.69,7.0,30400,0.0,1.0
2010-08-18,6.85,6.98,6.69,6.72,41200,6.85,6.98,6.69,6.72,41200,0.0,1.0
2010-08-19,6.5,7.07,6.4,6.81,25400,6.5,7.07,6.4,6.81,25400,0.0,1.0
2010-08-20,6.7799,6.78,6.305,6.588,40000,6.7799,6.78,6.305,6.588,40000,0.0,1.0
2010-08-23,6.8,6.95,6.5191,6.69,20200,6.8,6.95,6.5191,6.69,20200,0.0,1.0
2010-08-24,6.87,7.0,6.7,6.7,10500,6.87,7.0,6.7,6.7,10500,0.0,1.0
2010-08-25,6.94,6.98,6.751,6.94,6500,6.94,6.98,6.751,6.94,6500,0.0,1.0
2010-08-26,6.83,6.93,6.7,6.85,14300,6.83,6.93,6.7,6.85,14300,0.0,1.0
2010-08-27,6.96,6.96,6.756,6.8,10700,6.96,6.96,6.756,6.8,10700,0.0,1.0
2010-08-30,6.75,6.96,6.66,6.96,34300,6.75,6.96,6.66,6.96,34300,0.0,1.0
2010-08-31,6.59,6.81,6.59,6.6,5600,6.59,6.81,6.59,6.6,5600,0.0,1.0
2010-09-01,6.86,6.95,6.72,6.72,22700,6.86,6.95,6.72,6.72,22700,0.0,1.0
2010-09-02,6.83,6.91,6.67,6.91,4200,6.83,6.91,6.67,6.91,4200,0.0,1.0
2010-09-03,7.04,7.04,6.85,6.92,21100,7.04,7.04,6.85,6.92,21100,0.0,1.0
2010-09-07,7.42,7.5,7.03,7.03,30300,7.42,7.5,7.03,7.03,30300,0.0,1.0
2010-09-08,7.37,7.4699,7.28,7.28,31200,7.37,7.4699,7.28,7.28,31200,0.0,1.0
2010-09-09,7.32,7.7199,7.27,7.45,37200,7.32,7.7199,7.27,7.45,37200,0.0,1.0
2010-09-10,7.43,7.47,7.36,7.36,12700,7.43,7.47,7.36,7.36,12700,0.0,1.0
2010-09-13,7.74,7.94,7.5,7.5,50500,7.74,7.94,7.5,7.5,50500,0.0,1.0
2010-09-14,7.73,7.99,7.588,7.6,34500,7.73,7.99,7.588,7.6,34500,0.0,1.0
2010-09-15,7.8,7.9699,7.64,7.64,49800,7.8,7.9699,7.64,7.64,49800,0.0,1.0
2010-09-16,7.78,7.9775,7.563,7.81,61000,7.78,7.9775,7.563,7.81,61000,0.0,1.0
2010-09-17,7.86,7.96,7.65,7.96,75500,7.86,7.96,7.65,7.96,75500,0.0,1.0
2010-09-20,7.93,8.1199,7.681,7.79,78700,7.93,8.1199,7.681,7.79,78700,0.0,1.0
2010-09-21,7.9,8.09,7.86,8.09,98800,7.9,8.09,7.86,8.09,98800,0.0,1.0
2010-09-22,8.0,8.0,7.81,7.81,53200,8.0,8.0,7.81,7.81,53200,0.0,1.0
2010-09-23,7.8401,8.05,7.81,7.81,36500,7.8401,8.05,7.81,7.81,36500,0.0,1.0
2010-09-24,7.94,8.0,7.85,7.912,58200,7.94,8.0,7.85,7.912,58200,0.0,1.0
2010-09-27,7.75,7.95,7.75,7.9,51500,7.75,7.95,7.75,7.9,51500,0.0,1.0
2010-09-28,7.61,7.85,7.5,7.66,115100,7.61,7.85,7.5,7.66,115100,0.0,1.0
2010-09-29,7.34,7.67,7.28,7.58,177000,7.34,7.67,7.28,7.58,177000,0.0,1.0
2010-09-30,7.24,7.57,7.17,7.28,85900,7.24,7.57,7.17,7.28,85900,0.0,1.0
2010-10-01,7.29,7.45,7.173,7.45,39700,7.29,7.45,7.173,7.45,39700,0.0,1.0
2010-10-04,7.37,7.46,7.18,7.46,18600,7.37,7.46,7.18,7.46,18600,0.0,1.0
2010-10-05,7.42,7.69,7.02,7.48,70900,7.42,7.69,7.02,7.48,70900,0.0,1.0
2010-10-06,7.31,7.5,7.23,7.5,19500,7.31,7.5,7.23,7.5,19500,0.0,1.0
2010-10-07,7.25,7.36,7.18,7.27,18300,7.25,7.36,7.18,7.27,18300,0.0,1.0
2010-10-08,7.59,7.59,7.14,7.25,34000,7.59,7.59,7.14,7.25,34000,0.0,1.0
2010-10-11,7.54,7.6785,7.41,7.5,32200,7.54,7.6785,7.41,7.5,32200,0.0,1.0
2010-10-12,7.58,7.58,7.4,7.47,12300,7.58,7.58,7.4,7.47,12300,0.0,1.0
2010-10-13,7.6,7.78,7.51,7.78,35200,7.6,7.78,7.51,7.78,35200,0.0,1.0
2010-10-14,7.43,7.76,7.35,7.76,18600,7.43,7.76,7.35,7.76,18600,0.0,1.0
2010-10-15,7.6,7.65,7.22,7.26,70200,7.6,7.65,7.22,7.26,70200,0.0,1.0
2010-10-18,7.9,8.0,7.52,7.59,55400,7.9,8.0,7.52,7.59,55400,0.0,1.0
2010-10-19,7.55,7.89,7.3403,7.88,75200,7.55,7.89,7.3403,7.88,75200,0.0,1.0
2010-10-20,7.57,7.7,7.35,7.35,26200,7.57,7.7,7.35,7.35,26200,0.0,1.0
2010-10-21,7.39,7.75,7.38,7.75,19500,7.39,7.75,7.38,7.75,19500,0.0,1.0
2010-10-22,7.2,7.33,7.19,7.33,15400,7.2,7.33,7.19,7.33,15400,0.0,1.0
2010-10-25,7.08,7.4,7.0,7.4,55200,7.08,7.4,7.0,7.4,55200,0.0,1.0
2010-10-26,7.15,7.28,6.8,7.05,68200,7.15,7.28,6.8,7.05,68200,0.0,1.0
2010-10-27,6.75,7.12,6.74,7.1,66300,6.75,7.12,6.74,7.1,66300,0.0,1.0
2010-10-28,6.85,6.8907,6.72,6.75,64700,6.85,6.8907,6.72,6.75,64700,0.0,1.0
2010-10-29,6.8,6.88,6.63,6.8,17500,6.8,6.88,6.63,6.8,17500,0.0,1.0
2010-11-01,6.93,6.99,6.5,6.83,56800,6.93,6.99,6.5,6.83,56800,0.0,1.0
2010-11-02,7.16,7.19,6.96,6.96,16900,7.16,7.19,6.96,6.96,16900,0.0,1.0
2010-11-03,7.2,7.25,7.05,7.05,16300,7.2,7.25,7.05,7.05,16300,0.0,1.0
2010-11-04,7.38,7.48,7.18,7.2,58700,7.38,7.48,7.18,7.2,58700,0.0,1.0
2010-11-05,7.52,7.72,7.2,7.2,43500,7.52,7.72,7.2,7.2,43500,0.0,1.0
2010-11-08,7.7,7.75,7.5,7.73,36700,7.7,7.75,7.5,7.73,36700,0.0,1.0
2010-11-09,7.34,7.701,7.28,7.701,29700,7.34,7.701,7.28,7.701,29700,0.0,1.0
2010-11-10,7.31,7.32,7.03,7.22,27600,7.31,7.32,7.03,7.22,27600,0.0,1.0
2010-11-11,7.05,7.22,7.0,7.2,30600,7.05,7.22,7.0,7.2,30600,0.0,1.0
2010-11-12,7.07,7.08,6.875,7.04,5600,7.07,7.08,6.875,7.04,5600,0.0,1.0
2010-11-15,7.34,7.43,7.16,7.27,20300,7.34,7.43,7.16,7.27,20300,0.0,1.0
2010-11-16,7.24,7.33,7.035,7.33,20100,7.24,7.33,7.035,7.33,20100,0.0,1.0
2010-11-17,7.28,7.32,7.1401,7.17,20300,7.28,7.32,7.1401,7.17,20300,0.0,1.0
2010-11-18,7.47,7.56,7.25,7.25,22300,7.47,7.56,7.25,7.25,22300,0.0,1.0
2010-11-19,7.44,7.5099,7.26,7.45,14800,7.44,7.5099,7.26,7.45,14800,0.0,1.0
2010-11-22,7.34,7.46,7.16,7.3,26700,7.34,7.46,7.16,7.3,26700,0.0,1.0
2010-11-23,7.04,7.21,7.0,7.17,26600,7.04,7.21,7.0,7.17,26600,0.0,1.0
2010-11-24,7.11,7.25,7.03,7.03,14500,7.11,7.25,7.03,7.03,14500,0.0,1.0
2010-11-26,7.02,7.12,6.97,7.0,22100,7.02,7.12,6.97,7.0,22100,0.0,1.0
2010-11-29,7.17,7.24,6.91,6.91,41000,7.17,7.24,6.91,6.91,41000,0.0,1.0
2010-11-30,7.09,7.15,6.88,6.88,19700,7.09,7.15,6.88,6.88,19700,0.0,1.0
2010-12-01,7.16,7.26,6.97,6.97,8900,7.16,7.26,6.97,6.97,8900,0.0,1.0
2010-12-02,7.06,7.25,6.95,7.14,30100,7.06,7.25,6.95,7.14,30100,0.0,1.0
2010-12-03,7.01,7.12,6.91,7.12,31700,7.01,7.12,6.91,7.12,31700,0.0,1.0
2010-12-06,7.05,7.05,6.9,6.9,26700,7.05,7.05,6.9,6.9,26700,0.0,1.0
2010-12-07,6.72,7.09,6.72,7.09,55600,6.72,7.09,6.72,7.09,55600,0.0,1.0
2010-12-08,6.64,6.73,6.58,6.72,39700,6.64,6.73,6.58,6.72,39700,0.0,1.0
2010-12-09,6.92,6.94,6.6501,6.79,30700,6.92,6.94,6.6501,6.79,30700,0.0,1.0
2010-12-10,6.85,6.99,6.681,6.83,22800,6.85,6.99,6.681,6.83,22800,0.0,1.0
2010-12-13,6.65,6.84,6.62,6.82,26400,6.65,6.84,6.62,6.82,26400,0.0,1.0
2010-12-14,6.7,6.72,6.505,6.52,32200,6.7,6.72,6.505,6.52,32200,0.0,1.0
2010-12-15,6.83,6.83,6.56,6.56,45800,6.83,6.83,6.56,6.56,45800,0.0,1.0
2010-12-16,6.94,6.94,6.684,6.74,48500,6.94,6.94,6.684,6.74,48500,0.0,1.0
2010-12-17,7.2,7.23,6.85,6.85,82400,7.2,7.23,6.85,6.85,82400,0.0,1.0
2010-12-20,7.0,7.1,6.85,7.1,32800,7.0,7.1,6.85,7.1,32800,0.0,1.0
2010-12-21,7.11,7.24,6.96,6.96,43400,7.11,7.24,6.96,6.96,43400,0.0,1.0
2010-12-22,7.07,7.15,7.03,7.15,15900,7.07,7.15,7.03,7.15,15900,0.0,1.0
2010-12-23,7.05,7.084,7.0,7.084,15600,7.05,7.084,7.0,7.084,15600,0.0,1.0
2010-12-27,7.07,7.15,6.79,7.15,32300,7.07,7.15,6.79,7.15,32300,0.0,1.0
2010-12-28,6.85,7.014,6.76,6.76,38300,6.85,7.014,6.76,6.76,38300,0.0,1.0
2010-12-29,6.92,6.93,6.75,6.78,51600,6.92,6.93,6.75,6.78,51600,0.0,1.0
2010-12-30,6.96,6.99,6.83,6.83,55400,6.96,6.99,6.83,6.83,55400,0.0,1.0
2010-12-31,6.84,7.04,6.82,6.83,32100,6.84,7.04,6.82,6.83,32100,0.0,1.0
2011-01-03,6.97,6.97,6.87,6.87,9500,6.97,6.97,6.87,6.87,9500,0.0,1.0
2011-01-04,6.89,6.98,6.8,6.91,23800,6.89,6.98,6.8,6.91,23800,0.0,1.0
2011-01-05,6.83,6.95,6.8,6.95,30600,6.83,6.95,6.8,6.95,30600,0.0,1.0
2011-01-06,6.94,6.95,6.76,6.77,14700,6.94,6.95,6.76,6.77,14700,0.0,1.0
2011-01-07,6.88,7.0,6.83,7.0,7800,6.88,7.0,6.83,7.0,7800,0.0,1.0
2011-01-10,6.71,6.78,6.63,6.78,7400,6.71,6.78,6.63,6.78,7400,0.0,1.0
2011-01-11,6.73,6.78,6.57,6.57,11200,6.73,6.78,6.57,6.57,11200,0.0,1.0
2011-01-12,6.73,6.7397,6.6,6.65,10800,6.73,6.7397,6.6,6.65,10800,0.0,1.0
2011-01-13,6.67,6.7576,6.64,6.7501,14100,6.67,6.7576,6.64,6.7501,14100,0.0,1.0
2011-01-14,6.6,6.66,6.55,6.64,9400,6.6,6.66,6.55,6.64,9400,0.0,1.0
2011-01-18,6.52,6.61,6.51,6.51,17600,6.52,6.61,6.51,6.51,17600,0.0,1.0
2011-01-19,6.43,6.55,6.42,6.55,23000,6.43,6.55,6.42,6.55,23000,0.0,1.0
2011-01-20,6.37,6.446,6.25,6.446,11300,6.37,6.446,6.25,6.446,11300,0.0,1.0
2011-01-21,6.44,6.54,6.4,6.45,16500,6.44,6.54,6.4,6.45,16500,0.0,1.0
2011-01-24,6.33,6.55,6.3,6.55,53500,6.33,6.55,6.3,6.55,53500,0.0,1.0
2011-01-25,6.12,6.37,6.1,6.28,23800,6.12,6.37,6.1,6.28,23800,0.0,1.0
2011-01-26,6.07,6.16,6.04,6.16,24900,6.07,6.16,6.04,6.16,24900,0.0,1.0
2011-01-27,6.15,6.29,6.1,6.1,15800,6.15,6.29,6.1,6.1,15800,0.0,1.0
2011-01-28,6.11,6.25,6.1,6.23,9900,6.11,6.25,6.1,6.23,9900,0.0,1.0
2011-01-31,6.15,6.21,6.1,6.12,9100,6.15,6.21,6.1,6.12,9100,0.0,1.0
2011-02-01,6.05,6.15,6.05,6.12,10100,6.05,6.15,6.05,6.12,10100,0.0,1.0
2011-02-02,6.05,6.12,6.04,6.05,27200,6.05,6.12,6.04,6.05,27200,0.0,1.0
2011-02-03,6.16,6.16,6.04,6.05,11200,6.16,6.16,6.04,6.05,11200,0.0,1.0
2011-02-04,6.1,6.15,6.06,6.1,4600,6.1,6.15,6.06,6.1,4600,0.0,1.0
2011-02-07,6.0,6.21,5.89,6.1,56400,6.0,6.21,5.89,6.1,56400,0.0,1.0
2011-02-08,5.99,6.0,5.9,5.93,19900,5.99,6.0,5.9,5.93,19900,0.0,1.0
2011-02-09,6.02,6.04,5.85,5.88,60700,6.02,6.04,5.85,5.88,60700,0.0,1.0
2011-02-10,6.0,6.21,5.97,6.21,29900,6.0,6.21,5.97,6.21,29900,0.0,1.0
2011-02-11,6.0,6.03,5.9,5.9,34200,6.0,6.03,5.9,5.9,34200,0.0,1.0
2011-02-14,5.9,6.05,5.87,6.05,12100,5.9,6.05,5.87,6.05,12100,0.0,1.0
2011-02-15,6.047,6.05,5.86,5.86,19500,6.047,6.05,5.86,5.86,19500,0.0,1.0
2011-02-16,6.48,6.63,6.0,6.05,72900,6.48,6.63,6.0,6.05,72900,0.0,1.0
2011-02-17,6.96,6.99,6.4403,6.5,50600,6.96,6.99,6.4403,6.5,50600,0.0,1.0
2011-02-18,6.9,7.35,6.78,7.35,53700,6.9,7.35,6.78,7.35,53700,0.0,1.0
2011-02-22,6.51,6.64,6.4101,6.43,17900,6.51,6.64,6.4101,6.43,17900,0.0,1.0
2011-02-23,6.5,6.63,6.15,6.38,912200,6.5,6.63,6.15,6.38,912200,0.0,1.0
2011-02-24,6.47,6.59,6.47,6.55,10100,6.47,6.59,6.47,6.55,10100,0.0,1.0
2011-02-25,6.44,6.6,6.24,6.24,25900,6.44,6.6,6.24,6.24,25900,0.0,1.0
2011-02-28,6.57,6.62,6.29,6.36,5900,6.57,6.62,6.29,6.36,5900,0.0,1.0
2011-03-01,6.33,6.52,6.29,6.48,16100,6.33,6.52,6.29,6.48,16100,0.0,1.0
2011-03-02,6.57,6.65,6.33,6.33,11600,6.57,6.65,6.33,6.33,11600,0.0,1.0
2011-03-03,6.92,6.93,6.45,6.51,26600,6.92,6.93,6.45,6.51,26600,0.0,1.0
2011-03-04,6.71,6.9999,6.635,6.99,41800,6.71,6.9999,6.635,6.99,41800,0.0,1.0
2011-03-07,6.3,6.71,6.29,6.71,27100,6.3,6.71,6.29,6.71,27100,0.0,1.0
2011-03-08,6.3999,6.51,6.35,6.4,13600,6.3999,6.51,6.35,6.4,13600,0.0,1.0
2011-03-09,6.38,6.38,6.33,6.3435,2100,6.38,6.38,6.33,6.3435,2100,0.0,1.0
2011-03-10,6.13,6.31,6.13,6.31,7000,6.13,6.31,6.13,6.31,7000,0.0,1.0
2011-03-11,6.17,6.25,6.11,6.11,4200,6.17,6.25,6.11,6.11,4200,0.0,1.0
2011-03-14,5.82,6.07,5.8,5.85,62800,5.82,6.07,5.8,5.85,62800,0.0,1.0
2011-03-15,6.07,6.2,5.82,6.2,39900,6.07,6.2,5.82,6.2,39900,0.0,1.0
2011-03-16,6.0501,6.13,6.05,6.11,14400,6.0501,6.13,6.05,6.11,14400,0.0,1.0
2011-03-17,6.27,6.3001,6.12,6.15,26900,6.27,6.3001,6.12,6.15,26900,0.0,1.0
2011-03-18,6.18,6.27,6.18,6.25,256600,6.18,6.27,6.18,6.25,256600,0.0,1.0
2011-03-21,6.13,6.28,6.12,6.28,168800,6.13,6.28,6.12,6.28,168800,0.0,1.0
2011-03-22,5.98,6.13,5.89,6.13,62500,5.98,6.13,5.89,6.13,62500,0.0,1.0
2011-03-23,5.92,6.39,5.9,6.39,78500,5.92,6.39,5.9,6.39,78500,0.0,1.0
2011-03-24,5.9,5.93,5.87,5.93,144500,5.9,5.93,5.87,5.93,144500,0.0,1.0
2011-03-25,6.05,6.24,5.95,5.95,29500,6.05,6.24,5.95,5.95,29500,0.0,1.0
2011-03-28,6.0,6.4,5.95,6.4,47900,6.0,6.4,5.95,6.4,47900,0.0,1.0
2011-03-29,6.16,6.23,6.03,6.03,448400,6.16,6.23,6.03,6.03,448400,0.0,1.0
2011-03-30,6.13,6.22,6.07,6.11,88700,6.13,6.22,6.07,6.11,88700,0.0,1.0
2011-03-31,6.01,6.35,6.01,6.22,84000,6.01,6.35,6.01,6.22,84000,0.0,1.0
2011-04-01,5.93,6.149,5.88,6.05,60100,5.93,6.149,5.88,6.05,60100,0.0,1.0
2011-04-04,5.95,6.01,5.91,5.91,20800,5.95,6.01,5.91,5.91,20800,0.0,1.0
2011-04-05,5.95,6.06,5.82,5.83,28500,5.95,6.06,5.82,5.83,28500,0.0,1.0
2011-04-06,5.95,6.07,5.9,6.02,25000,5.95,6.07,5.9,6.02,25000,0.0,1.0
2011-04-07,5.83,6.03,5.79,5.96,160100,5.83,6.03,5.79,5.96,160100,0.0,1.0
2011-04-08,5.77,5.83,5.66,5.8,36500,5.77,5.83,5.66,5.8,36500,0.0,1.0
2011-04-11,5.78,5.97,5.72,5.97,28200,5.78,5.97,5.72,5.97,28200,0.0,1.0
2011-04-12,5.61,5.78,5.56,5.78,26200,5.61,5.78,5.56,5.78,26200,0.0,1.0
2011-04-13,5.64,5.75,5.58,5.61,53300,5.64,5.75,5.58,5.61,53300,0.0,1.0
2011-04-14,5.34,5.68,5.09,5.6,164600,5.34,5.68,5.09,5.6,164600,0.0,1.0
2011-04-15,5.8,5.89,5.24,5.24,64400,5.8,5.89,5.24,5.24,64400,0.0,1.0
2011-04-18,5.87,5.92,5.72,5.72,33300,5.87,5.92,5.72,5.72,33300,0.0,1.0
2011-04-19,5.77,5.84,5.75,5.84,14300,5.77,5.84,5.75,5.84,14300,0.0,1.0
2011-04-20,5.94,6.0,5.7901,5.88,23000,5.94,6.0,5.7901,5.88,23000,0.0,1.0
2011-04-21,6.21,6.24,5.8201,5.93,38900,6.21,6.24,5.8201,5.93,38900,0.0,1.0
2011-04-25,6.24,6.25,6.15,6.2,19000,6.24,6.25,6.15,6.2,19000,0.0,1.0
2011-04-26,6.08,6.22,6.02,6.22,20800,6.08,6.22,6.02,6.22,20800,0.0,1.0
2011-04-27,6.629,6.66,6.05,6.05,61000,6.629,6.66,6.05,6.05,61000,0.0,1.0
2011-04-28,6.5301,6.64,6.522,6.57,41000,6.5301,6.64,6.522,6.57,41000,0.0,1.0
2011-04-29,6.45,6.57,6.4101,6.53,12000,6.45,6.57,6.4101,6.53,12000,0.0,1.0
2011-05-02,6.47,6.5,6.17,6.42,22000,6.47,6.5,6.17,6.42,22000,0.0,1.0
2011-05-03,6.33,6.45,6.26,6.45,19000,6.33,6.45,6.26,6.45,19000,0.0,1.0
2011-05-04,6.13,6.3,5.91,6.2,21300,6.13,6.3,5.91,6.2,21300,0.0,1.0
2011-05-05,6.27,6.452,5.79,5.79,14400,6.27,6.452,5.79,5.79,14400,0.0,1.0
2011-05-06,6.57,6.65,6.35,6.35,35000,6.57,6.65,6.35,6.35,35000,0.0,1.0
2011-05-09,6.43,6.57,5.99,6.57,63000,6.43,6.57,5.99,6.57,63000,0.0,1.0
2011-05-10,6.2,6.45,6.2,6.4,79600,6.2,6.45,6.2,6.4,79600,0.0,1.0
2011-05-11,6.15,6.28,6.06,6.1,14900,6.15,6.28,6.06,6.1,14900,0.0,1.0
2011-05-12,6.08,6.15,5.92,6.15,25700,6.08,6.15,5.92,6.15,25700,0.0,1.0
2011-05-13,5.97,6.26,5.93,6.03,46000,5.97,6.26,5.93,6.03,46000,0.0,1.0
2011-05-16,5.93,6.17,5.93,5.93,25700,5.93,6.17,5.93,5.93,25700,0.0,1.0
2011-05-17,5.95,5.99,5.88,5.93,16900,5.95,5.99,5.88,5.93,16900,0.0,1.0
2011-05-18,5.98,6.03,5.91,5.99,10900,5.98,6.03,5.91,5.99,10900,0.0,1.0
2011-05-19,5.89,5.95,5.8536,5.94,15900,5.89,5.95,5.8536,5.94,15900,0.0,1.0
2011-05-20,5.99,5.99,5.82,5.82,7300,5.99,5.99,5.82,5.82,7300,0.0,1.0
2011-05-23,5.77,5.926,5.77,5.87,8300,5.77,5.926,5.77,5.87,8300,0.0,1.0
2011-05-24,5.71,5.849,5.61,5.75,22100,5.71,5.849,5.61,5.75,22100,0.0,1.0
2011-05-25,5.66,5.74,5.59,5.68,19700,5.66,5.74,5.59,5.68,19700,0.0,1.0
2011-05-26,5.84,5.88,5.68,5.69,22500,5.84,5.88,5.68,5.69,22500,0.0,1.0
2011-05-27,5.89,5.93,5.82,5.9,8900,5.89,5.93,5.82,5.9,8900,0.0,1.0
2011-05-31,5.98,6.04,5.82,5.95,18000,5.98,6.04,5.82,5.95,18000,0.0,1.0
2011-06-01,5.93,6.04,5.84,5.92,37000,5.93,6.04,5.84,5.92,37000,0.0,1.0
2011-06-02,6.2,6.23,5.87,5.9,24000,6.2,6.23,5.87,5.9,24000,0.0,1.0
2011-06-03,6.049,6.29,6.02,6.1,27000,6.049,6.29,6.02,6.1,27000,0.0,1.0
2011-06-06,5.88,6.09,5.82,6.05,7200,5.88,6.09,5.82,6.05,7200,0.0,1.0
2011-06-07,5.85,5.94,5.82,5.93,8200,5.85,5.94,5.82,5.93,8200,0.0,1.0
2011-06-08,5.82,5.8558,5.79,5.82,6100,5.82,5.8558,5.79,5.82,6100,0.0,1.0
2011-06-09,5.83,5.89,5.7,5.79,8500,5.83,5.89,5.7,5.79,8500,0.0,1.0
2011-06-10,5.75,5.8399,5.7,5.71,4900,5.75,5.8399,5.7,5.71,4900,0.0,1.0
2011-06-13,5.75,5.8,5.75,5.75,13400,5.75,5.8,5.75,5.75,13400,0.0,1.0
2011-06-14,5.77,5.85,5.61,5.76,23500,5.77,5.85,5.61,5.76,23500,0.0,1.0
2011-06-15,5.64,6.0,5.64,5.99,12600,5.64,6.0,5.64,5.99,12600,0.0,1.0
2011-06-16,5.54,5.71,5.5,5.6701,6800,5.54,5.71,5.5,5.6701,6800,0.0,1.0
2011-06-17,5.42,5.54,5.15,5.54,36600,5.42,5.54,5.15,5.54,36600,0.0,1.0
2011-06-20,5.21,5.4,5.1001,5.4,21400,5.21,5.4,5.1001,5.4,21400,0.0,1.0
2011-06-21,5.17,5.325,5.15,5.15,39600,5.17,5.325,5.15,5.15,39600,0.0,1.0
2011-06-22,5.19,5.21,5.1,5.12,11700,5.19,5.21,5.1,5.12,11700,0.0,1.0
2011-06-23,5.035,5.169,4.995,5.11,30300,5.035,5.169,4.995,5.11,30300,0.0,1.0
2011-06-24,5.05,5.09,4.8801,5.05,43500,5.05,5.09,4.8801,5.05,43500,0.0,1.0
2011-06-27,5.02,5.04,5.0012,5.01,6400,5.02,5.04,5.0012,5.01,6400,0.0,1.0
2011-06-28,5.4,5.45,5.04,5.13,36100,5.4,5.45,5.04,5.13,36100,0.0,1.0
2011-06-29,5.51,5.68,5.35,5.37,91000,5.51,5.68,5.35,5.37,91000,0.0,1.0
2011-06-30,5.35,5.83,5.18,5.34,48000,5.35,5.83,5.18,5.34,48000,0.0,1.0
2011-07-01,5.24,5.49,5.21,5.38,19000,5.24,5.49,5.21,5.38,19000,0.0,1.0
2011-07-05,5.34,5.4,5.19,5.19,12500,5.34,5.4,5.19,5.19,12500,0.0,1.0
2011-07-06,5.18,5.32,5.18,5.22,20700,5.18,5.32,5.18,5.22,20700,0.0,1.0
2011-07-07,5.26,5.35,5.15,5.15,14800,5.26,5.35,5.15,5.15,14800,0.0,1.0
2011-07-08,5.44,5.51,5.18,5.28,40400,5.44,5.51,5.18,5.28,40400,0.0,1.0
2011-07-11,5.29,5.44,5.17,5.28,5800,5.29,5.44,5.17,5.28,5800,0.0,1.0
2011-07-12,5.25,5.49,5.16,5.23,57300,5.25,5.49,5.16,5.23,57300,0.0,1.0
2011-07-13,5.22,5.43,5.16,5.16,8800,5.22,5.43,5.16,5.16,8800,0.0,1.0
2011-07-14,5.11,5.21,5.11,5.21,8900,5.11,5.21,5.11,5.21,8900,0.0,1.0
2011-07-15,5.13,5.17,5.12,5.12,1300,5.13,5.17,5.12,5.12,1300,0.0,1.0
2011-07-18,5.135,5.18,5.11,5.12,9900,5.135,5.18,5.11,5.12,9900,0.0,1.0
2011-07-19,5.27,5.32,5.11,5.11,15300,5.27,5.32,5.11,5.11,15300,0.0,1.0
2011-07-20,5.2,5.34,5.167,5.19,10200,5.2,5.34,5.167,5.19,10200,0.0,1.0
2011-07-21,5.11,5.25,5.03,5.25,10400,5.11,5.25,5.03,5.25,10400,0.0,1.0
2011-07-22,5.1475,5.2,5.0,5.11,9600,5.1475,5.2,5.0,5.11,9600,0.0,1.0
2011-07-25,5.19,5.2202,5.06,5.06,24200,5.19,5.2202,5.06,5.06,24200,0.0,1.0
2011-07-26,5.09,5.18,5.03,5.18,33700,5.09,5.18,5.03,5.18,33700,0.0,1.0
2011-07-27,5.06,5.09,5.0,5.09,10500,5.06,5.09,5.0,5.09,10500,0.0,1.0
2011-07-28,5.0,5.1,4.92,5.08,11600,5.0,5.1,4.92,5.08,11600,0.0,1.0
2011-07-29,4.85,5.0101,4.78,4.9901,23300,4.85,5.0101,4.78,4.9901,23300,0.0,1.0
2011-08-01,4.75,4.84,4.75,4.79,20500,4.75,4.84,4.75,4.79,20500,0.0,1.0
2011-08-02,4.74,4.8,4.56,4.79,12000,4.74,4.8,4.56,4.79,12000,0.0,1.0
2011-08-03,4.95,4.99,4.58,4.71,15900,4.95,4.99,4.58,4.71,15900,0.0,1.0
2011-08-04,4.74,4.9,4.56,4.9,6300,4.74,4.9,4.56,4.9,6300,0.0,1.0
2011-08-05,4.45,4.75,4.11,4.75,36000,4.45,4.75,4.11,4.75,36000,0.0,1.0
2011-08-08,3.95,4.45,3.86,4.35,109100,3.95,4.45,3.86,4.35,109100,0.0,1.0
2011-08-09,4.1,4.2926,3.92,4.02,55700,4.1,4.2926,3.92,4.02,55700,0.0,1.0
2011-08-10,4.02,4.14,3.95,3.97,45600,4.02,4.14,3.95,3.97,45600,0.0,1.0
2011-08-11,4.15,4.16,3.9,3.94,33400,4.15,4.16,3.9,3.94,33400,0.0,1.0
2011-08-12,4.22,4.39,3.93,4.2,41700,4.22,4.39,3.93,4.2,41700,0.0,1.0
2011-08-15,4.35,4.44,4.23,4.39,3700,4.35,4.44,4.23,4.39,3700,0.0,1.0
2011-08-16,4.25,4.39,4.14,4.27,5300,4.25,4.39,4.14,4.27,5300,0.0,1.0
2011-08-17,4.14,4.44,3.92,4.35,11200,4.14,4.44,3.92,4.35,11200,0.0,1.0
2011-08-18,3.9,4.09,3.871,4.07,41000,3.9,4.09,3.871,4.07,41000,0.0,1.0
2011-08-19,3.92,4.03,3.61,3.8,24900,3.92,4.03,3.61,3.8,24900,0.0,1.0
2011-08-22,3.85,4.0,3.66,3.9,31600,3.85,4.0,3.66,3.9,31600,0.0,1.0
2011-08-23,4.3,4.32,3.64,3.64,45900,4.3,4.32,3.64,3.64,45900,0.0,1.0
2011-08-24,4.39,4.39,4.25,4.25,17300,4.39,4.39,4.25,4.25,17300,0.0,1.0
2011-08-25,4.33,4.42,4.25,4.31,19000,4.33,4.42,4.25,4.31,19000,0.0,1.0
2011-08-26,4.6,4.67,4.27,4.3,43600,4.6,4.67,4.27,4.3,43600,0.0,1.0
2011-08-29,4.76,4.85,4.4,4.57,40700,4.76,4.85,4.4,4.57,40700,0.0,1.0
2011-08-30,4.64,4.65,4.56,4.62,17500,4.64,4.65,4.56,4.62,17500,0.0,1.0
2011-08-31,4.639,4.67,4.6,4.67,7200,4.639,4.67,4.6,4.67,7200,0.0,1.0
2011-09-01,4.68,4.68,4.52,4.6,13700,4.68,4.68,4.52,4.6,13700,0.0,1.0
2011-09-02,4.49,4.51,4.4,4.49,28200,4.49,4.51,4.4,4.49,28200,0.0,1.0
2011-09-06,4.45,4.5,4.33,4.5,4100,4.45,4.5,4.33,4.5,4100,0.0,1.0
2011-09-07,4.35,4.5,4.276,4.46,17000,4.35,4.5,4.276,4.46,17000,0.0,1.0
2011-09-08,4.25,4.39,4.2,4.31,40800,4.25,4.39,4.2,4.31,40800,0.0,1.0
2011-09-09,3.95,4.18,3.83,4.18,49800,3.95,4.18,3.83,4.18,49800,0.0,1.0
2011-09-12,3.94,4.0,3.9,4.0,1700,3.94,4.0,3.9,4.0,1700,0.0,1.0
2011-09-13,4.0,4.0,3.795,4.0,14200,4.0,4.0,3.795,4.0,14200,0.0,1.0
2011-09-14,4.04,4.33,3.9,3.98,54200,4.04,4.33,3.9,3.98,54200,0.0,1.0
2011-09-15,3.95,4.06,3.95,4.06,172300,3.95,4.06,3.95,4.06,172300,0.0,1.0
2011-09-16,4.0,4.0,3.93,3.95,42400,4.0,4.0,3.93,3.95,42400,0.0,1.0
2011-09-19,4.07,4.4,3.9,4.0,338200,4.07,4.4,3.9,4.0,338200,0.0,1.0
2011-09-20,4.47,4.6,4.02,4.12,78800,4.47,4.6,4.02,4.12,78800,0.0,1.0
2011-09-21,5.29,5.43,4.5,4.5,173500,5.29,5.43,4.5,4.5,173500,0.0,1.0
2011-09-22,4.91,5.16,4.67,5.1,54700,4.91,5.16,4.67,5.1,54700,0.0,1.0
2011-09-23,4.87,4.9999,4.795,4.92,42100,4.87,4.9999,4.795,4.92,42100,0.0,1.0
2011-09-26,4.71,4.8374,4.5,4.7885,73300,4.71,4.8374,4.5,4.7885,73300,0.0,1.0
2011-09-27,4.79,5.15,4.765,5.15,77200,4.79,5.15,4.765,5.15,77200,0.0,1.0
2011-09-28,4.58,5.15,4.5,4.89,51200,4.58,5.15,4.5,4.89,51200,0.0,1.0
2011-09-29,4.225,4.72,4.13,4.69,105600,4.225,4.72,4.13,4.69,105600,0.0,1.0
2011-09-30,4.17,4.34,4.1,4.14,34700,4.17,4.34,4.1,4.14,34700,0.0,1.0
2011-10-03,4.22,4.4275,4.1,4.15,70300,4.22,4.4275,4.1,4.15,70300,0.0,1.0
2011-10-04,4.27,4.39,4.15,4.17,58500,4.27,4.39,4.15,4.17,58500,0.0,1.0
2011-10-05,4.3,4.4545,4.2,4.35,44000,4.3,4.4545,4.2,4.35,44000,0.0,1.0
2011-10-06,4.33,4.78,4.25,4.65,165800,4.33,4.78,4.25,4.65,165800,0.0,1.0
2011-10-07,4.46,4.73,4.13,4.65,63000,4.46,4.73,4.13,4.65,63000,0.0,1.0
2011-10-10,4.75,4.96,4.41,4.52,45100,4.75,4.96,4.41,4.52,45100,0.0,1.0
2011-10-11,5.02,5.26,4.73,4.8,84500,5.02,5.26,4.73,4.8,84500,0.0,1.0
2011-10-12,4.845,5.065,4.79,5.0,117100,4.845,5.065,4.79,5.0,117100,0.0,1.0
2011-10-13,4.75,4.97,4.75,4.79,30400,4.75,4.97,4.75,4.79,30400,0.0,1.0
2011-10-14,4.7,4.77,4.54,4.77,23200,4.7,4.77,4.54,4.77,23200,0.0,1.0
2011-10-17,4.76,4.77,4.64,4.64,20000,4.76,4.77,4.64,4.64,20000,0.0,1.0
2011-10-18,4.74,5.03,4.65,5.0,178600,4.74,5.03,4.65,5.0,178600,0.0,1.0
2011-10-19,4.68,4.73,4.46,4.7,49700,4.68,4.73,4.46,4.7,49700,0.0,1.0
2011-10-20,4.67,4.7,4.59,4.69,103100,4.67,4.7,4.59,4.69,103100,0.0,1.0
2011-10-21,4.67,4.69,4.58,4.69,38700,4.67,4.69,4.58,4.69,38700,0.0,1.0
2011-10-24,4.71,4.85,4.6,4.6,530300,4.71,4.85,4.6,4.6,530300,0.0,1.0
2011-10-25,4.68,4.75,4.59,4.75,49400,4.68,4.75,4.59,4.75,49400,0.0,1.0
2011-10-26,4.73,4.897,4.6,4.6,40800,4.73,4.897,4.6,4.6,40800,0.0,1.0
2011-10-27,5.14,5.37,4.69,4.94,120800,5.14,5.37,4.69,4.94,120800,0.0,1.0
2011-10-28,5.09,5.15,5.01,5.11,69800,5.09,5.15,5.01,5.11,69800,0.0,1.0
2011-10-31,4.79,5.0,4.7,5.0,22200,4.79,5.0,4.7,5.0,22200,0.0,1.0
2011-11-01,4.67,4.9,4.51,4.9,41100,4.67,4.9,4.51,4.9,41100,0.0,1.0
2011-11-02,4.86,4.97,4.55,4.65,11800,4.86,4.97,4.55,4.65,11800,0.0,1.0
2011-11-03,5.01,5.14,4.8,5.1,72500,5.01,5.14,4.8,5.1,72500,0.0,1.0
2011-11-04,4.93,5.0,4.5701,4.5701,41600,4.93,5.0,4.5701,4.5701,41600,0.0,1.0
2011-11-07,4.97,5.15,4.8,4.93,53800,4.97,5.15,4.8,4.93,53800,0.0,1.0
2011-11-08,4.88,5.0,4.76,5.0,33000,4.88,5.0,4.76,5.0,33000,0.0,1.0
2011-11-09,4.79,4.889,4.71,4.71,23400,4.79,4.889,4.71,4.71,23400,0.0,1.0
2011-11-10,4.8,4.84,4.7,4.84,22500,4.8,4.84,4.7,4.84,22500,0.0,1.0
2011-11-11,4.92,5.0,4.81,4.89,59500,4.92,5.0,4.81,4.89,59500,0.0,1.0
2011-11-14,4.56,4.97,4.56,4.93,83900,4.56,4.97,4.56,4.93,83900,0.0,1.0
2011-11-15,4.75,4.96,4.58,4.58,139100,4.75,4.96,4.58,4.58,139100,0.0,1.0
2011-11-16,4.85,5.05,4.8,4.94,120800,4.85,5.05,4.8,4.94,120800,0.0,1.0
2011-11-17,4.69,4.92,4.63,4.91,42200,4.69,4.92,4.63,4.91,42200,0.0,1.0
2011-11-18,4.55,4.74,4.21,4.69,395600,4.55,4.74,4.21,4.69,395600,0.0,1.0
2011-11-21,4.58,4.8,4.33,4.5,47700,4.58,4.8,4.33,4.5,47700,0.0,1.0
2011-11-22,4.44,4.75,4.4,4.61,20300,4.44,4.75,4.4,4.61,20300,0.0,1.0
2011-11-23,4.27,4.4,4.27,4.4,8000,4.27,4.4,4.27,4.4,8000,0.0,1.0
2011-11-25,4.22,4.279,4.17,4.26,25500,4.22,4.279,4.17,4.26,25500,0.0,1.0
2011-11-28,4.28,4.54,4.2,4.3,21100,4.28,4.54,4.2,4.3,21100,0.0,1.0
2011-11-29,4.27,4.3374,4.19,4.26,19500,4.27,4.3374,4.19,4.26,19500,0.0,1.0
2011-11-30,4.34,4.42,4.17,4.25,39000,4.34,4.42,4.17,4.25,39000,0.0,1.0
2011-12-01,4.16,4.37,4.1591,4.37,16800,4.16,4.37,4.1591,4.37,16800,0.0,1.0
2011-12-02,4.08,4.17,4.05,4.17,40100,4.08,4.17,4.05,4.17,40100,0.0,1.0
2011-12-05,4.23,4.29,4.09,4.09,49300,4.23,4.29,4.09,4.09,49300,0.0,1.0
2011-12-06,4.39,4.43,4.158,4.158,67500,4.39,4.43,4.158,4.158,67500,0.0,1.0
2011-12-07,4.63,4.86,4.49,4.581,77700,4.63,4.86,4.49,4.581,77700,0.0,1.0
2011-12-08,4.76,4.84,4.53,4.61,38600,4.76,4.84,4.53,4.61,38600,0.0,1.0
2011-12-09,5.15,5.29,4.7408,4.9,118900,5.15,5.29,4.7408,4.9,118900,0.0,1.0
2011-12-12,5.26,5.3,5.0,5.0,70800,5.26,5.3,5.0,5.0,70800,0.0,1.0
2011-12-13,5.26,5.5,5.21,5.25,51500,5.26,5.5,5.21,5.25,51500,0.0,1.0
2011-12-14,5.02,5.25,4.99,5.25,31000,5.02,5.25,4.99,5.25,31000,0.0,1.0
2011-12-15,4.7,5.09,4.39,5.07,86500,4.7,5.09,4.39,5.07,86500,0.0,1.0
2011-12-16,4.82,4.83,4.75,4.81,19800,4.82,4.83,4.75,4.81,19800,0.0,1.0
2011-12-19,4.69,4.84,4.64,4.75,25000,4.69,4.84,4.64,4.75,25000,0.0,1.0
2011-12-20,4.92,5.05,4.7,4.72,78900,4.92,5.05,4.7,4.72,78900,0.0,1.0
2011-12-21,4.81,4.93,4.76,4.79,84900,4.81,4.93,4.76,4.79,84900,0.0,1.0
2011-12-22,4.85,4.95,4.76,4.76,34300,4.85,4.95,4.76,4.76,34300,0.0,1.0
2011-12-23,4.74,4.84,4.65,4.82,27400,4.74,4.84,4.65,4.82,27400,0.0,1.0
2011-12-27,4.88,4.989,4.68,4.69,74000,4.88,4.989,4.68,4.69,74000,0.0,1.0
2011-12-28,5.13,5.2,4.73,4.98,107200,5.13,5.2,4.73,4.98,107200,0.0,1.0
2011-12-29,4.96,5.55,4.96,5.2,3314000,4.96,5.55,4.96,5.2,3314000,0.0,1.0
2011-12-30,5.21,5.3,4.96,4.96,298600,5.21,5.3,4.96,4.96,298600,0.0,1.0
2012-01-03,5.19,5.31,4.92,5.31,86900,5.19,5.31,4.92,5.31,86900,0.0,1.0
2012-01-04,5.29,5.45,5.16,5.2,63300,5.29,5.45,5.16,5.2,63300,0.0,1.0
2012-01-05,5.28,5.3,5.145,5.22,35000,5.28,5.3,5.145,5.22,35000,0.0,1.0
2012-01-06,5.7,5.78,5.3,5.31,203100,5.7,5.78,5.3,5.31,203100,0.0,1.0
2012-01-09,5.84,6.08,5.602,5.7,434300,5.84,6.08,5.602,5.7,434300,0.0,1.0
2012-01-10,5.86,6.02,5.83,6.02,93600,5.86,6.02,5.83,6.02,93600,0.0,1.0
2012-01-11,5.84,5.97,5.8,5.97,83200,5.84,5.97,5.8,5.97,83200,0.0,1.0
2012-01-12,5.83,5.9,5.72,5.84,101000,5.83,5.9,5.72,5.84,101000,0.0,1.0
2012-01-13,5.76,5.81,5.7,5.77,82500,5.76,5.81,5.7,5.77,82500,0.0,1.0
2012-01-17,5.66,5.99,5.65,5.79,654800,5.66,5.99,5.65,5.79,654800,0.0,1.0
2012-01-18,5.56,5.75,5.39,5.75,117400,5.56,5.75,5.39,5.75,117400,0.0,1.0
2012-01-19,5.419,5.76,5.31,5.65,79300,5.419,5.76,5.31,5.65,79300,0.0,1.0
2012-01-20,5.52,5.579,5.25,5.4501,66600,5.52,5.579,5.25,5.4501,66600,0.0,1.0
2012-01-23,5.32,5.59,5.271,5.59,41700,5.32,5.59,5.271,5.59,41700,0.0,1.0
2012-01-24,5.32,5.41,5.25,5.33,69300,5.32,5.41,5.25,5.33,69300,0.0,1.0
2012-01-25,5.41,5.5194,5.31,5.4,59300,5.41,5.5194,5.31,5.4,59300,0.0,1.0
2012-01-26,5.95,6.0,5.42,5.42,212100,5.95,6.0,5.42,5.42,212100,0.0,1.0
2012-01-27,6.08,6.21,5.93,5.93,232400,6.08,6.21,5.93,5.93,232400,0.0,1.0
2012-01-30,6.25,6.27,6.0,6.01,93200,6.25,6.27,6.0,6.01,93200,0.0,1.0
2012-01-31,6.24,6.34,6.16,6.25,195200,6.24,6.34,6.16,6.25,195200,0.0,1.0
2012-02-01,6.27,6.35,6.118,6.118,93000,6.27,6.35,6.118,6.118,93000,0.0,1.0
2012-02-02,6.48,6.57,6.32,6.35,162800,6.48,6.57,6.32,6.35,162800,0.0,1.0
2012-02-03,6.57,6.7168,6.47,6.47,116100,6.57,6.7168,6.47,6.47,116100,0.0,1.0
2012-02-06,6.53,6.829,6.43,6.57,193700,6.53,6.829,6.43,6.57,193700,0.0,1.0
2012-02-07,6.45,6.75,6.45,6.52,50300,6.45,6.75,6.45,6.52,50300,0.0,1.0
2012-02-08,6.58,6.65,6.19,6.42,51700,6.58,6.65,6.19,6.42,51700,0.0,1.0
2012-02-09,6.65,6.69,6.575,6.68,79900,6.65,6.69,6.575,6.68,79900,0.0,1.0
2012-02-10,6.63,6.6601,6.53,6.56,58100,6.63,6.6601,6.53,6.56,58100,0.0,1.0
2012-02-13,6.64,6.81,6.64,6.715,44900,6.64,6.81,6.64,6.715,44900,0.0,1.0
2012-02-14,6.67,6.765,6.6,6.63,34300,6.67,6.765,6.6,6.63,34300,0.0,1.0
2012-02-15,6.68,6.72,6.65,6.6601,97700,6.68,6.72,6.65,6.6601,97700,0.0,1.0
2012-02-16,6.87,6.94,6.65,6.65,176400,6.87,6.94,6.65,6.65,176400,0.0,1.0
2012-02-17,6.96,7.09,6.86,6.86,67900,6.96,7.09,6.86,6.86,67900,0.0,1.0
2012-02-21,6.4,6.93,6.39,6.93,106100,6.4,6.93,6.39,6.93,106100,0.0,1.0
2012-02-22,6.33,6.41,6.22,6.31,101600,6.33,6.41,6.22,6.31,101600,0.0,1.0
2012-02-23,6.45,6.53,6.2,6.266,45100,6.45,6.53,6.2,6.266,45100,0.0,1.0
2012-02-24,6.55,6.7,6.5,6.59,58200,6.55,6.7,6.5,6.59,58200,0.0,1.0
2012-02-27,6.48,6.56,6.37,6.5,46600,6.48,6.56,6.37,6.5,46600,0.0,1.0
2012-02-28,6.32,6.53,6.32,6.44,21500,6.32,6.53,6.32,6.44,21500,0.0,1.0
2012-02-29,6.39,6.399,6.2401,6.36,29700,6.39,6.399,6.2401,6.36,29700,0.0,1.0
2012-03-01,6.33,6.65,6.268,6.33,35700,6.33,6.65,6.268,6.33,35700,0.0,1.0
2012-03-02,6.63,6.899,6.45,6.45,81600,6.63,6.899,6.45,6.45,81600,0.0,1.0
2012-03-05,6.75,6.882,6.6,6.7,87200,6.75,6.882,6.6,6.7,87200,0.0,1.0
2012-03-06,6.48,6.759,6.45,6.61,63600,6.48,6.759,6.45,6.61,63600,0.0,1.0
2012-03-07,6.78,6.94,6.52,6.6,97000,6.78,6.94,6.52,6.6,97000,0.0,1.0
2012-03-08,7.03,7.08,6.8,6.91,37800,7.03,7.08,6.8,6.91,37800,0.0,1.0
2012-03-09,6.93,7.05,6.89,7.0,77500,6.93,7.05,6.89,7.0,77500,0.0,1.0
2012-03-12,7.09,7.2,6.97,7.08,67700,7.09,7.2,6.97,7.08,67700,0.0,1.0
2012-03-13,7.29,7.35,7.04,7.1,49300,7.29,7.35,7.04,7.1,49300,0.0,1.0
2012-03-14,7.67,7.7,7.3,7.3,224700,7.67,7.7,7.3,7.3,224700,0.0,1.0
2012-03-15,5.93,7.27,5.66,7.05,1029400,5.93,7.27,5.66,7.05,1029400,0.0,1.0
2012-03-16,5.89,5.93,5.49,5.85,288500,5.89,5.93,5.49,5.85,288500,0.0,1.0
2012-03-19,5.72,6.05,5.68,5.95,160800,5.72,6.05,5.68,5.95,160800,0.0,1.0
2012-03-20,5.56,5.77,5.53,5.73,67900,5.56,5.77,5.53,5.73,67900,0.0,1.0
2012-03-21,5.55,5.58,5.31,5.57,236300,5.55,5.58,5.31,5.57,236300,0.0,1.0
2012-03-22,5.44,5.6,5.27,5.6,178700,5.44,5.6,5.27,5.6,178700,0.0,1.0
2012-03-23,5.51,5.544,5.2907,5.49,40300,5.51,5.544,5.2907,5.49,40300,0.0,1.0
2012-03-26,5.65,5.78,5.47,5.5099,77000,5.65,5.78,5.47,5.5099,77000,0.0,1.0
2012-03-27,5.47,5.77,5.41,5.77,50800,5.47,5.77,5.41,5.77,50800,0.0,1.0
2012-03-28,5.38,5.4396,5.25,5.41,68800,5.38,5.4396,5.25,5.41,68800,0.0,1.0
2012-03-29,5.11,5.34,5.086,5.34,159000,5.11,5.34,5.086,5.34,159000,0.0,1.0
2012-03-30,5.13,5.43,5.06,5.43,96200,5.13,5.43,5.06,5.43,96200,0.0,1.0
2012-04-02,4.9,5.17,4.85,5.17,93700,4.9,5.17,4.85,5.17,93700,0.0,1.0
2012-04-03,4.74,4.99,4.69,4.9,87600,4.74,4.99,4.69,4.9,87600,0.0,1.0
2012-04-04,4.93,4.96,4.6401,4.73,62100,4.93,4.96,4.6401,4.73,62100,0.0,1.0
2012-04-05,5.09,5.219,4.78,4.86,75700,5.09,5.219,4.78,4.86,75700,0.0,1.0
2012-04-09,5.0,5.15,4.97,5.1,33000,5.0,5.15,4.97,5.1,33000,0.0,1.0
2012-04-10,5.01,5.16,4.95,5.15,28200,5.01,5.16,4.95,5.15,28200,0.0,1.0
2012-04-11,5.06,5.24,4.77,4.98,25300,5.06,5.24,4.77,4.98,25300,0.0,1.0
2012-04-12,5.18,5.48,5.18,5.26,28500,5.18,5.48,5.18,5.26,28500,0.0,1.0
2012-04-13,5.23,5.24,5.0901,5.15,6900,5.23,5.24,5.0901,5.15,6900,0.0,1.0
2012-04-16,5.1,5.38,5.1,5.36,30800,5.1,5.38,5.1,5.36,30800,0.0,1.0
2012-04-17,5.17,5.21,5.1,5.21,16500,5.17,5.21,5.1,5.21,16500,0.0,1.0
2012-04-18,5.1,5.18,5.1,5.11,8600,5.1,5.18,5.1,5.11,8600,0.0,1.0
2012-04-19,5.18,5.22,5.01,5.05,16700,5.18,5.22,5.01,5.05,16700,0.0,1.0
2012-04-20,5.25,5.25,5.16,5.25,13600,5.25,5.25,5.16,5.25,13600,0.0,1.0
2012-04-23,5.33,5.36,5.15,5.19,13600,5.33,5.36,5.15,5.19,13600,0.0,1.0
2012-04-24,5.5,5.69,5.31,5.31,45600,5.5,5.69,5.31,5.31,45600,0.0,1.0
2012-04-25,5.58,5.75,5.52,5.75,16300,5.58,5.75,5.52,5.75,16300,0.0,1.0
2012-04-26,5.65,5.68,5.58,5.58,15700,5.65,5.68,5.58,5.58,15700,0.0,1.0
2012-04-27,5.6,5.74,5.5,5.74,15500,5.6,5.74,5.5,5.74,15500,0.0,1.0
2012-04-30,5.38,5.66,5.31,5.5404,32000,5.38,5.66,5.31,5.5404,32000,0.0,1.0
2012-05-01,5.18,5.36,5.15,5.36,20000,5.18,5.36,5.15,5.36,20000,0.0,1.0
2012-05-02,5.23,5.27,5.01,5.1,29100,5.23,5.27,5.01,5.1,29100,0.0,1.0
2012-05-03,5.0,5.14,4.999,5.14,22000,5.0,5.14,4.999,5.14,22000,0.0,1.0
2012-05-04,5.11,5.11,4.88,4.91,48300,5.11,5.11,4.88,4.91,48300,0.0,1.0
2012-05-07,4.9,5.21,4.9,5.2,15000,4.9,5.21,4.9,5.2,15000,0.0,1.0
2012-05-08,4.94,4.98,4.65,4.93,41100,4.94,4.98,4.65,4.93,41100,0.0,1.0
2012-05-09,4.87,4.98,4.642,4.98,6700,4.87,4.98,4.642,4.98,6700,0.0,1.0
2012-05-10,4.88,5.02,4.77,4.922,11000,4.88,5.02,4.77,4.922,11000,0.0,1.0
2012-05-11,4.73,4.9,4.71,4.8922,12400,4.73,4.9,4.71,4.8922,12400,0.0,1.0
2012-05-14,4.83,4.8699,4.71,4.71,13700,4.83,4.8699,4.71,4.71,13700,0.0,1.0
2012-05-15,4.82,5.01,4.65,4.83,71000,4.82,5.01,4.65,4.83,71000,0.0,1.0
2012-05-16,4.7392,4.8,4.65,4.8,7500,4.7392,4.8,4.65,4.8,7500,0.0,1.0
2012-05-17,4.619,4.76,4.6,4.69,15900,4.619,4.76,4.6,4.69,15900,0.0,1.0
2012-05-18,4.63,4.75,4.5,4.63,19200,4.63,4.75,4.5,4.63,19200,0.0,1.0
2012-05-21,4.54,4.59,4.5,4.56,12600,4.54,4.59,4.5,4.56,12600,0.0,1.0
2012-05-22,4.38,4.55,4.28,4.54,22000,4.38,4.55,4.28,4.54,22000,0.0,1.0
2012-05-23,4.31,4.35,3.99,4.3,550000,4.31,4.35,3.99,4.3,550000,0.0,1.0
2012-05-24,4.32,4.5101,4.11,4.3,45200,4.32,4.5101,4.11,4.3,45200,0.0,1.0
2012-05-25,4.38,4.42,4.3,4.31,43800,4.38,4.42,4.3,4.31,43800,0.0,1.0
2012-05-29,4.35,4.443,4.3,4.3,4800,4.35,4.443,4.3,4.3,4800,0.0,1.0
2012-05-30,4.35,4.4299,4.35,4.35,8700,4.35,4.4299,4.35,4.35,8700,0.0,1.0
2012-05-31,4.31,4.49,4.304,4.304,2700,4.31,4.49,4.304,4.304,2700,0.0,1.0
2012-06-01,4.3399,4.54,4.3,4.33,17800,4.3399,4.54,4.3,4.33,17800,0.0,1.0
2012-06-04,4.32,4.45,4.26,4.31,12400,4.32,4.45,4.26,4.31,12400,0.0,1.0
2012-06-05,4.32,4.3859,4.29,4.38,24900,4.32,4.3859,4.29,4.38,24900,0.0,1.0
2012-06-06,4.33,4.3869,4.2,4.22,8600,4.33,4.3869,4.2,4.22,8600,0.0,1.0
2012-06-07,4.33,4.35,4.31,4.31,7500,4.33,4.35,4.31,4.31,7500,0.0,1.0
2012-06-08,4.1,4.32,3.96,4.31,43300,4.1,4.32,3.96,4.31,43300,0.0,1.0
2012-06-11,4.1,4.2,4.0,4.12,88300,4.1,4.2,4.0,4.12,88300,0.0,1.0
2012-06-12,4.32,4.36,4.12,4.13,14600,4.32,4.36,4.12,4.13,14600,0.0,1.0
2012-06-13,4.1,4.24,4.05,4.24,52000,4.1,4.24,4.05,4.24,52000,0.0,1.0
2012-06-14,4.09,4.16,4.06,4.15,37400,4.09,4.16,4.06,4.15,37400,0.0,1.0
2012-06-15,4.05,4.09,4.04,4.08,53700,4.05,4.09,4.04,4.08,53700,0.0,1.0
2012-06-18,4.1,4.1,4.05,4.1,14600,4.1,4.1,4.05,4.1,14600,0.0,1.0
2012-06-19,4.05,4.15,4.05,4.1,30500,4.05,4.15,4.05,4.1,30500,0.0,1.0
2012-06-20,4.05,4.09,4.05,4.05,3900,4.05,4.09,4.05,4.05,3900,0.0,1.0
2012-06-21,4.07,4.14,4.03,4.0401,2300,4.07,4.14,4.03,4.0401,2300,0.0,1.0
2012-06-22,4.09,4.15,4.07,4.07,14300,4.09,4.15,4.07,4.07,14300,0.0,1.0
2012-06-25,4.09,4.15,4.05,4.15,35500,4.09,4.15,4.05,4.15,35500,0.0,1.0
2012-06-26,4.27,4.28,4.07,4.09,28800,4.27,4.28,4.07,4.09,28800,0.0,1.0
2012-06-27,4.55,4.62,4.28,4.3,50300,4.55,4.62,4.28,4.3,50300,0.0,1.0
2012-06-28,4.43,4.51,4.33,4.51,59300,4.43,4.51,4.33,4.51,59300,0.0,1.0
2012-06-29,4.3982,4.4,4.25,4.4,56300,4.3982,4.4,4.25,4.4,56300,0.0,1.0
2012-07-02,4.29,4.4,4.19,4.39,76600,4.29,4.4,4.19,4.39,76600,0.0,1.0
2012-07-03,4.63,4.67,4.25,4.26,25300,4.63,4.67,4.25,4.26,25300,0.0,1.0
2012-07-05,5.05,5.23,4.42,4.47,63800,5.05,5.23,4.42,4.47,63800,0.0,1.0
2012-07-06,5.36,5.4,4.97,5.0,62400,5.36,5.4,4.97,5.0,62400,0.0,1.0
2012-07-09,5.5,5.619,5.18,5.36,39000,5.5,5.619,5.18,5.36,39000,0.0,1.0
2012-07-10,5.35,5.5,5.16,5.5,68100,5.35,5.5,5.16,5.5,68100,0.0,1.0
2012-07-11,5.35,5.4,5.21,5.3489,64500,5.35,5.4,5.21,5.3489,64500,0.0,1.0
2012-07-12,5.26,5.41,5.15,5.25,38900,5.26,5.41,5.15,5.25,38900,0.0,1.0
2012-07-13,5.32,5.35,5.25,5.35,26100,5.32,5.35,5.25,5.35,26100,0.0,1.0
2012-07-16,5.31,5.38,5.22,5.26,16900,5.31,5.38,5.22,5.26,16900,0.0,1.0
2012-07-17,5.2784,5.394,5.2784,5.39,5400,5.2784,5.394,5.2784,5.39,5400,0.0,1.0
2012-07-18,5.39,5.41,5.261,5.34,103000,5.39,5.41,5.261,5.34,103000,0.0,1.0
2012-07-19,5.37,5.39,5.32,5.37,16900,5.37,5.39,5.32,5.37,16900,0.0,1.0
2012-07-20,5.44,5.5076,5.28,5.37,24100,5.44,5.5076,5.28,5.37,24100,0.0,1.0
2012-07-23,5.31,5.61,5.28,5.45,94300,5.31,5.61,5.28,5.45,94300,0.0,1.0
2012-07-24,5.28,5.5,5.15,5.3552,94700,5.28,5.5,5.15,5.3552,94700,0.0,1.0
2012-07-25,5.32,5.57,5.26,5.26,17400,5.32,5.57,5.26,5.26,17400,0.0,1.0
2012-07-26,5.01,5.53,4.77,5.52,114800,5.01,5.53,4.77,5.52,114800,0.0,1.0
2012-07-27,4.89,4.9999,4.66,4.93,27500,4.89,4.9999,4.66,4.93,27500,0.0,1.0
2012-07-30,4.9,5.01,4.15,4.88,11600,4.9,5.01,4.15,4.88,11600,0.0,1.0
2012-07-31,4.91,5.2,4.87,4.87,20500,4.91,5.2,4.87,4.87,20500,0.0,1.0
2012-08-01,4.8,4.99,4.8,4.82,14600,4.8,4.99,4.8,4.82,14600,0.0,1.0
2012-08-02,4.93,5.102,4.841,4.9,10200,4.93,5.102,4.841,4.9,10200,0.0,1.0
2012-08-03,4.95,5.07,4.85,4.98,3900,4.95,5.07,4.85,4.98,3900,0.0,1.0
2012-08-06,5.02,5.11,4.78,4.94,41900,5.02,5.11,4.78,4.94,41900,0.0,1.0
2012-08-07,5.06,5.08,5.02,5.07,65500,5.06,5.08,5.02,5.07,65500,0.0,1.0
2012-08-08,5.0,5.09,5.0,5.04,30000,5.0,5.09,5.0,5.04,30000,0.0,1.0
2012-08-09,4.86,5.03,4.83,4.95,3100,4.86,5.03,4.83,4.95,3100,0.0,1.0
2012-08-10,4.85,4.975,4.61,4.85,27700,4.85,4.975,4.61,4.85,27700,0.0,1.0
2012-08-13,4.8,4.8501,4.8,4.8,4500,4.8,4.8501,4.8,4.8,4500,0.0,1.0
2012-08-14,4.77,4.93,4.6,4.71,5000,4.77,4.93,4.6,4.71,5000,0.0,1.0
2012-08-15,4.82,4.855,4.8,4.82,4300,4.82,4.855,4.8,4.82,4300,0.0,1.0
2012-08-16,4.8276,4.95,4.71,4.71,404500,4.8276,4.95,4.71,4.71,404500,0.0,1.0
2012-08-17,4.85,4.89,4.78,4.78,11800,4.85,4.89,4.78,4.78,11800,0.0,1.0
2012-08-20,4.69,4.95,4.43,4.8,62100,4.69,4.95,4.43,4.8,62100,0.0,1.0
2012-08-21,4.79,4.9,4.67,4.67,44400,4.79,4.9,4.67,4.67,44400,0.0,1.0
2012-08-22,4.71,4.8,4.69,4.69,3800,4.71,4.8,4.69,4.69,3800,0.0,1.0
2012-08-23,4.75,4.89,4.5975,4.5975,24400,4.75,4.89,4.5975,4.5975,24400,0.0,1.0
2012-08-24,4.7,4.83,4.69,4.69,9800,4.7,4.83,4.69,4.69,9800,0.0,1.0
2012-08-27,4.71,4.8,4.64,4.73,30200,4.71,4.8,4.64,4.73,30200,0.0,1.0
2012-08-28,4.78,4.889,4.75,4.75,16300,4.78,4.889,4.75,4.75,16300,0.0,1.0
2012-08-29,4.81,5.0278,4.75,4.88,8900,4.81,5.0278,4.75,4.88,8900,0.0,1.0
2012-08-30,4.82,4.85,4.8,4.8,1500,4.82,4.85,4.8,4.8,1500,0.0,1.0
2012-08-31,4.8,4.89,4.75,4.84,16700,4.8,4.89,4.75,4.84,16700,0.0,1.0
2012-09-04,4.75,4.89,4.72,4.8,3800,4.75,4.89,4.72,4.8,3800,0.0,1.0
2012-09-05,4.7,4.7235,4.6,4.7,11800,4.7,4.7235,4.6,4.7,11800,0.0,1.0
2012-09-06,4.666,4.75,4.65,4.6623,33400,4.666,4.75,4.65,4.6623,33400,0.0,1.0
2012-09-07,4.65,4.71,4.65,4.71,11000,4.65,4.71,4.65,4.71,11000,0.0,1.0
2012-09-10,4.62,4.651,4.6,4.65,31900,4.62,4.651,4.6,4.65,31900,0.0,1.0
2012-09-11,4.65,4.67,4.6,4.6551,8000,4.65,4.67,4.6,4.6551,8000,0.0,1.0
2012-09-12,4.6,4.62,4.6,4.62,7000,4.6,4.62,4.6,4.62,7000,0.0,1.0
2012-09-13,4.41,4.762,4.28,4.58,120500,4.41,4.762,4.28,4.58,120500,0.0,1.0
2012-09-14,4.55,4.68,4.3,4.31,49600,4.55,4.68,4.3,4.31,49600,0.0,1.0
2012-09-17,4.48,4.73,4.411,4.7004,21500,4.48,4.73,4.411,4.7004,21500,0.0,1.0
2012-09-18,4.45,4.65,4.37,4.65,253000,4.45,4.65,4.37,4.65,253000,0.0,1.0
2012-09-19,4.37,4.52,4.28,4.46,41800,4.37,4.52,4.28,4.46,41800,0.0,1.0
2012-09-20,4.37,4.45,4.25,4.34,19000,4.37,4.45,4.25,4.34,19000,0.0,1.0
2012-09-21,4.3,4.4,4.2,4.33,71500,4.3,4.4,4.2,4.33,71500,0.0,1.0
2012-09-24,4.1,4.32,4.05,4.32,122900,4.1,4.32,4.05,4.32,122900,0.0,1.0
2012-09-25,4.15,4.23,4.05,4.05,270100,4.15,4.23,4.05,4.05,270100,0.0,1.0
2012-09-26,4.15,4.23,4.0,4.15,55500,4.15,4.23,4.0,4.15,55500,0.0,1.0
2012-09-27,4.06,4.24,4.0,4.1,73100,4.06,4.24,4.0,4.1,73100,0.0,1.0
2012-09-28,4.09,4.15,4.03,4.05,9600,4.09,4.15,4.03,4.05,9600,0.0,1.0
2012-10-01,4.03,4.06,4.0,4.0,79800,4.03,4.06,4.0,4.0,79800,0.0,1.0
2012-10-02,4.045,4.1195,4.04,4.08,144400,4.045,4.1195,4.04,4.08,144400,0.0,1.0
2012-10-03,3.98,4.079,3.9,4.01,177400,3.98,4.079,3.9,4.01,177400,0.0,1.0
2012-10-04,4.0,4.12,3.8937,3.97,165300,4.0,4.12,3.8937,3.97,165300,0.0,1.0
2012-10-05,4.25,4.27,4.0,4.11,190600,4.25,4.27,4.0,4.11,190600,0.0,1.0
2012-10-08,4.21,4.38,4.14,4.22,140300,4.21,4.38,4.14,4.22,140300,0.0,1.0
2012-10-09,3.99,4.23,3.99,4.23,54100,3.99,4.23,3.99,4.23,54100,0.0,1.0
2012-10-10,4.005,4.11,3.95,4.0,178400,4.005,4.11,3.95,4.0,178400,0.0,1.0
2012-10-11,3.98,4.15,3.97,3.99,163400,3.98,4.15,3.97,3.99,163400,0.0,1.0
2012-10-12,4.01,4.01,3.9436,3.9436,7900,4.01,4.01,3.9436,3.9436,7900,0.0,1.0
2012-10-15,3.99,4.05,3.99,3.99,5100,3.99,4.05,3.99,3.99,5100,0.0,1.0
2012-10-16,3.97,4.01,3.97,3.99,31700,3.97,4.01,3.97,3.99,31700,0.0,1.0
2012-10-17,3.98,4.03,3.96,4.0,6800,3.98,4.03,3.96,4.0,6800,0.0,1.0
2012-10-18,3.76,4.01,3.76,4.01,81000,3.76,4.01,3.76,4.01,81000,0.0,1.0
2012-10-19,3.81,3.8982,3.75,3.81,238600,3.81,3.8982,3.75,3.81,238600,0.0,1.0
2012-10-22,3.96,3.969,3.84,3.84,134300,3.96,3.969,3.84,3.84,134300,0.0,1.0
2012-10-23,3.81,3.93,3.751,3.93,57800,3.81,3.93,3.751,3.93,57800,0.0,1.0
2012-10-24,3.8,3.86,3.78,3.86,30000,3.8,3.86,3.78,3.86,30000,0.0,1.0
2012-10-25,3.85,3.86,3.79,3.79,51600,3.85,3.86,3.79,3.79,51600,0.0,1.0
2012-10-26,3.84,3.9,3.84,3.9,45000,3.84,3.9,3.84,3.9,45000,0.0,1.0
2012-10-31,3.85,3.86,3.75,3.86,56100,3.85,3.86,3.75,3.86,56100,0.0,1.0
2012-11-01,3.86,3.9299,3.85,3.85,81200,3.86,3.9299,3.85,3.85,81200,0.0,1.0
2012-11-02,3.88,3.9,3.78,3.8,49900,3.88,3.9,3.78,3.8,49900,0.0,1.0
2012-11-05,3.61,3.82,3.6,3.82,681300,3.61,3.82,3.6,3.82,681300,0.0,1.0
2012-11-06,3.36,3.61,3.28,3.61,98800,3.36,3.61,3.28,3.61,98800,0.0,1.0
2012-11-07,3.19,3.35,3.02,3.35,123800,3.19,3.35,3.02,3.35,123800,0.0,1.0
2012-11-08,3.29,3.34,3.09,3.19,65700,3.29,3.34,3.09,3.19,65700,0.0,1.0
2012-11-09,3.26,3.3,3.16,3.26,16800,3.26,3.3,3.16,3.26,16800,0.0,1.0
2012-11-12,3.41,3.41,3.26,3.26,107600,3.41,3.41,3.26,3.26,107600,0.0,1.0
2012-11-13,3.39,3.45,3.34,3.37,52700,3.39,3.45,3.34,3.37,52700,0.0,1.0
2012-11-14,3.35,3.5999,3.31,3.5,37000,3.35,3.5999,3.31,3.5,37000,0.0,1.0
2012-11-15,3.23,3.35,3.12,3.25,57200,3.23,3.35,3.12,3.25,57200,0.0,1.0
2012-11-16,3.18,3.24,3.05,3.07,58300,3.18,3.24,3.05,3.07,58300,0.0,1.0
2012-11-19,3.2,3.25,3.1,3.15,22800,3.2,3.25,3.1,3.15,22800,0.0,1.0
2012-11-20,3.21,3.34,3.1699,3.17,26500,3.21,3.34,3.1699,3.17,26500,0.0,1.0
2012-11-21,3.28,3.3,3.1,3.24,32000,3.28,3.3,3.1,3.24,32000,0.0,1.0
2012-11-23,3.17,3.24,3.15,3.22,19000,3.17,3.24,3.15,3.22,19000,0.0,1.0
2012-11-26,3.25,3.25,3.14,3.19,31500,3.25,3.25,3.14,3.19,31500,0.0,1.0
2012-11-27,3.33,3.36,3.2,3.22,39600,3.33,3.36,3.2,3.22,39600,0.0,1.0
2012-11-28,3.31,3.33,3.2585,3.27,43800,3.31,3.33,3.2585,3.27,43800,0.0,1.0
2012-11-29,3.25,3.36,3.2201,3.36,35300,3.25,3.36,3.2201,3.36,35300,0.0,1.0
2012-11-30,3.2105,3.33,3.201,3.21,36100,3.2105,3.33,3.201,3.21,36100,0.0,1.0
2012-12-03,3.16,3.28,3.16,3.26,25300,3.16,3.28,3.16,3.26,25300,0.0,1.0
2012-12-04,3.05,3.19,3.05,3.164,17500,3.05,3.19,3.05,3.164,17500,0.0,1.0
2012-12-05,3.0,3.14,3.0,3.05,43600,3.0,3.14,3.0,3.05,43600,0.0,1.0
2012-12-06,3.03,3.1,3.0,3.05,23300,3.03,3.1,3.0,3.05,23300,0.0,1.0
2012-12-07,3.07,3.11,3.0,3.05,38900,3.07,3.11,3.0,3.05,38900,0.0,1.0
2012-12-10,3.03,3.2,3.0,3.0301,10600,3.03,3.2,3.0,3.0301,10600,0.0,1.0
2012-12-11,3.0,3.11,3.0,3.03,43000,3.0,3.11,3.0,3.03,43000,0.0,1.0
2012-12-12,3.0,3.08,2.85,3.01,77900,3.0,3.08,2.85,3.01,77900,0.0,1.0
2012-12-13,3.01,3.07,2.96,2.96,52900,3.01,3.07,2.96,2.96,52900,0.0,1.0
2012-12-14,3.22,3.22,2.96,2.96,42700,3.22,3.22,2.96,2.96,42700,0.0,1.0
2012-12-17,3.19,3.2199,3.1,3.1,48300,3.19,3.2199,3.1,3.1,48300,0.0,1.0
2012-12-18,3.15,3.2499,3.12,3.23,33300,3.15,3.2499,3.12,3.23,33300,0.0,1.0
2012-12-19,3.2,3.22,3.11,3.12,38200,3.2,3.22,3.11,3.12,38200,0.0,1.0
2012-12-20,3.15,3.26,3.12,3.15,21800,3.15,3.26,3.12,3.15,21800,0.0,1.0
2012-12-21,3.12,3.18,3.1,3.12,17100,3.12,3.18,3.1,3.12,17100,0.0,1.0
2012-12-24,3.12,3.2,3.1,3.1,7800,3.12,3.2,3.1,3.1,7800,0.0,1.0
2012-12-26,2.99,3.1699,2.99,3.1,91000,2.99,3.1699,2.99,3.1,91000,0.0,1.0
2012-12-27,3.17,3.2,2.99,3.0,78600,3.17,3.2,2.99,3.0,78600,0.0,1.0
2012-12-28,3.17,3.19,3.07,3.17,125600,3.17,3.19,3.07,3.17,125600,0.0,1.0
2012-12-31,3.03,3.12,2.99,3.01,112100,3.03,3.12,2.99,3.01,112100,0.0,1.0
2013-01-02,3.25,3.34,2.99,2.99,134400,3.25,3.34,2.99,2.99,134400,0.0,1.0
2013-01-03,3.36,3.38,3.04,3.2,63900,3.36,3.38,3.04,3.2,63900,0.0,1.0
2013-01-04,3.4,3.44,3.2801,3.36,34100,3.4,3.44,3.2801,3.36,34100,0.0,1.0
2013-01-07,3.58,3.609,3.4,3.47,69000,3.58,3.609,3.4,3.47,69000,0.0,1.0
2013-01-08,3.91,3.95,3.6,3.6199,69000,3.91,3.95,3.6,3.6199,69000,0.0,1.0
2013-01-09,4.01,4.07,3.79,3.91,75100,4.01,4.07,3.79,3.91,75100,0.0,1.0
2013-01-10,3.92,4.08,3.91,4.08,14500,3.92,4.08,3.91,4.08,14500,0.0,1.0
2013-01-11,4.58,4.67,3.89,4.35,340300,4.58,4.67,3.89,4.35,340300,0.0,1.0
2013-01-14,4.04,4.69,3.75,4.69,157900,4.04,4.69,3.75,4.69,157900,0.0,1.0
2013-01-15,4.13,4.4,3.881,4.13,43300,4.13,4.4,3.881,4.13,43300,0.0,1.0
2013-01-16,4.24,4.35,4.1,4.1,65400,4.24,4.35,4.1,4.1,65400,0.0,1.0
2013-01-17,4.19,4.29,4.12,4.12,42200,4.19,4.29,4.12,4.12,42200,0.0,1.0
2013-01-18,4.14,4.27,4.1,4.27,32300,4.14,4.27,4.1,4.27,32300,0.0,1.0
2013-01-22,4.07,4.1576,4.03,4.03,40900,4.07,4.1576,4.03,4.03,40900,0.0,1.0
2013-01-23,4.14,4.29,4.03,4.03,49100,4.14,4.29,4.03,4.03,49100,0.0,1.0
2013-01-24,4.13,4.15,4.05,4.14,11500,4.13,4.15,4.05,4.14,11500,0.0,1.0
2013-01-25,4.09,4.1,4.05,4.1,28500,4.09,4.1,4.05,4.1,28500,0.0,1.0
2013-01-28,4.07,4.16,4.0,4.05,65900,4.07,4.16,4.0,4.05,65900,0.0,1.0
2013-01-29,4.15,4.15,4.1,4.12,21000,4.15,4.15,4.1,4.12,21000,0.0,1.0
2013-01-30,4.12,4.18,4.05,4.15,20500,4.12,4.18,4.05,4.15,20500,0.0,1.0
2013-01-31,4.07,4.07,4.0,4.05,27000,4.07,4.07,4.0,4.05,27000,0.0,1.0
2013-02-01,4.03,4.098,3.9,4.02,28300,4.03,4.098,3.9,4.02,28300,0.0,1.0
2013-02-04,3.96,4.0,3.8999,4.0,34400,3.96,4.0,3.8999,4.0,34400,0.0,1.0
2013-02-05,4.0,4.04,3.9505,4.01,10800,4.0,4.04,3.9505,4.01,10800,0.0,1.0
2013-02-06,3.98,4.0,3.95,3.99,20500,3.98,4.0,3.95,3.99,20500,0.0,1.0
2013-02-07,3.96,4.01,3.91,4.0,26700,3.96,4.01,3.91,4.0,26700,0.0,1.0
2013-02-08,3.91,4.0,3.89,3.9497,18700,3.91,4.0,3.89,3.9497,18700,0.0,1.0
2013-02-11,3.93,3.9414,3.9,3.91,8300,3.93,3.9414,3.9,3.91,8300,0.0,1.0
2013-02-12,3.77,3.92,3.73,3.91,21800,3.77,3.92,3.73,3.91,21800,0.0,1.0
2013-02-13,3.94,4.01,3.72,3.7201,23200,3.94,4.01,3.72,3.7201,23200,0.0,1.0
2013-02-14,3.9176,3.9635,3.72,3.8101,32200,3.9176,3.9635,3.72,3.8101,32200,0.0,1.0
2013-02-15,3.87,3.9999,3.8601,3.9999,6400,3.87,3.9999,3.8601,3.9999,6400,0.0,1.0
2013-02-19,3.84,3.9999,3.75,3.96,39800,3.84,3.9999,3.75,3.96,39800,0.0,1.0
2013-02-20,3.67,3.7799,3.62,3.73,16200,3.67,3.7799,3.62,3.73,16200,0.0,1.0
2013-02-21,3.53,3.72,3.5,3.72,43100,3.53,3.72,3.5,3.72,43100,0.0,1.0
2013-02-22,3.36,3.58,3.3,3.52,62600,3.36,3.58,3.3,3.52,62600,0.0,1.0
2013-02-25,3.46,3.5,3.3,3.39,22400,3.46,3.5,3.3,3.39,22400,0.0,1.0
2013-02-26,3.9,3.98,3.67,3.81,38000,3.9,3.98,3.67,3.81,38000,0.0,1.0
2013-02-27,3.72,3.97,3.72,3.97,28700,3.72,3.97,3.72,3.97,28700,0.0,1.0
2013-02-28,3.95,4.01,3.8001,3.8101,25000,3.95,4.01,3.8001,3.8101,25000,0.0,1.0
2013-03-01,3.95,4.01,3.82,3.93,33400,3.95,4.01,3.82,3.93,33400,0.0,1.0
2013-03-04,3.89,3.9899,3.8,3.95,16300,3.89,3.9899,3.8,3.95,16300,0.0,1.0
2013-03-05,3.89,3.93,3.81,3.9201,17300,3.89,3.93,3.81,3.9201,17300,0.0,1.0
2013-03-06,3.89,3.98,3.89,3.94,7300,3.89,3.98,3.89,3.94,7300,0.0,1.0
2013-03-07,3.85,3.9142,3.85,3.85,5700,3.85,3.9142,3.85,3.85,5700,0.0,1.0
2013-03-08,4.04,4.09,3.96,3.96,27100,4.04,4.09,3.96,3.96,27100,0.0,1.0
2013-03-11,3.88,4.04,3.88,4.0,16600,3.88,4.04,3.88,4.0,16600,0.0,1.0
2013-03-12,4.06,4.06,3.82,3.82,35400,4.06,4.06,3.82,3.82,35400,0.0,1.0
2013-03-13,3.87,4.09,3.86,4.0,34500,3.87,4.09,3.86,4.0,34500,0.0,1.0
2013-03-14,4.13,4.15,3.85,3.86,58300,4.13,4.15,3.85,3.86,58300,0.0,1.0
2013-03-15,4.07,4.15,3.99,4.15,22300,4.07,4.15,3.99,4.15,22300,0.0,1.0
2013-03-18,4.02,4.14,3.9804,3.99,5200,4.02,4.14,3.9804,3.99,5200,0.0,1.0
2013-03-19,4.27,4.28,3.99,3.99,58700,4.27,4.28,3.99,3.99,58700,0.0,1.0
2013-03-20,4.23,4.29,4.15,4.28,24300,4.23,4.29,4.15,4.28,24300,0.0,1.0
2013-03-21,4.3,4.34,4.17,4.23,46900,4.3,4.34,4.17,4.23,46900,0.0,1.0
2013-03-22,4.59,4.62,4.32,4.32,66600,4.59,4.62,4.32,4.32,66600,0.0,1.0
2013-03-25,4.58,4.6099,4.5,4.5,62300,4.58,4.6099,4.5,4.5,62300,0.0,1.0
2013-03-26,4.57,4.64,4.5,4.55,63000,4.57,4.64,4.5,4.55,63000,0.0,1.0
2013-03-27,4.25,4.5337,4.16,4.5,107800,4.25,4.5337,4.16,4.5,107800,0.0,1.0
2013-03-28,4.3,4.59,4.23,4.25,46000,4.3,4.59,4.23,4.25,46000,0.0,1.0
2013-04-01,4.05,4.39,3.93,4.39,54500,4.05,4.39,3.93,4.39,54500,0.0,1.0
2013-04-02,4.26,4.3,4.02,4.02,57000,4.26,4.3,4.02,4.02,57000,0.0,1.0
2013-04-03,4.28,4.4,4.14,4.25,89700,4.28,4.4,4.14,4.25,89700,0.0,1.0
2013-04-04,4.42,4.5,4.1,4.28,46700,4.42,4.5,4.1,4.28,46700,0.0,1.0
2013-04-05,4.57,4.57,4.29,4.34,42500,4.57,4.57,4.29,4.34,42500,0.0,1.0
2013-04-08,4.42,4.6,4.406,4.55,60400,4.42,4.6,4.406,4.55,60400,0.0,1.0
2013-04-09,4.72,4.74,4.45,4.56,51700,4.72,4.74,4.45,4.56,51700,0.0,1.0
2013-04-10,4.8899,4.9,4.7399,4.74,60400,4.8899,4.9,4.7399,4.74,60400,0.0,1.0
2013-04-11,4.9,4.9,4.65,4.65,38200,4.9,4.9,4.65,4.65,38200,0.0,1.0
2013-04-12,4.85,4.93,4.81,4.82,175400,4.85,4.93,4.81,4.82,175400,0.0,1.0
2013-04-15,4.82,4.8899,4.74,4.75,25500,4.82,4.8899,4.74,4.75,25500,0.0,1.0
2013-04-16,4.75,4.89,4.73,4.77,9600,4.75,4.89,4.73,4.77,9600,0.0,1.0
2013-04-17,4.71,4.7748,4.7,4.7748,10100,4.71,4.7748,4.7,4.7748,10100,0.0,1.0
2013-04-18,4.88,4.9,4.7,4.75,192700,4.88,4.9,4.7,4.75,192700,0.0,1.0
2013-04-19,4.8401,4.89,4.81,4.88,8300,4.8401,4.89,4.81,4.88,8300,0.0,1.0
2013-04-22,4.84,4.9,4.65,4.815,25200,4.84,4.9,4.65,4.815,25200,0.0,1.0
2013-04-23,4.89,4.89,4.76,4.79,26700,4.89,4.89,4.76,4.79,26700,0.0,1.0
2013-04-24,4.82,4.89,4.81,4.89,26100,4.82,4.89,4.81,4.89,26100,0.0,1.0
2013-04-25,4.9,4.9,4.83,4.86,35600,4.9,4.9,4.83,4.86,35600,0.0,1.0
2013-04-26,4.9,5.0,4.87,4.95,26300,4.9,5.0,4.87,4.95,26300,0.0,1.0
2013-04-29,4.98,5.04,4.905,4.905,28300,4.98,5.04,4.905,4.905,28300,0.0,1.0
2013-04-30,4.95,5.0,4.9256,4.996,34200,4.95,5.0,4.9256,4.996,34200,0.0,1.0
2013-05-01,5.05,5.05,4.93,5.0,44600,5.05,5.05,4.93,5.0,44600,0.0,1.0
2013-05-02,5.23,5.25,5.1,5.1,61100,5.23,5.25,5.1,5.1,61100,0.0,1.0
2013-05-03,5.21,5.32,5.178,5.25,43900,5.21,5.32,5.178,5.25,43900,0.0,1.0
2013-05-06,5.15,5.2,4.951,5.2,51800,5.15,5.2,4.951,5.2,51800,0.0,1.0
2013-05-07,4.8,5.03,4.62,5.03,154000,4.8,5.03,4.62,5.03,154000,0.0,1.0
2013-05-08,4.38,4.84,4.36,4.84,89900,4.38,4.84,4.36,4.84,89900,0.0,1.0
2013-05-09,4.57,4.59,4.1001,4.15,66100,4.57,4.59,4.1001,4.15,66100,0.0,1.0
2013-05-10,4.66,4.71,4.46,4.591,46800,4.66,4.71,4.46,4.591,46800,0.0,1.0
2013-05-13,4.75,4.85,4.44,4.51,54400,4.75,4.85,4.44,4.51,54400,0.0,1.0
2013-05-14,4.86,4.92,4.8,4.8,49900,4.86,4.92,4.8,4.8,49900,0.0,1.0
2013-05-15,4.74,4.92,4.72,4.89,73800,4.74,4.92,4.72,4.89,73800,0.0,1.0
2013-05-16,4.56,4.7,4.381,4.7,69500,4.56,4.7,4.381,4.7,69500,0.0,1.0
2013-05-17,4.65,4.79,4.6,4.63,19700,4.65,4.79,4.6,4.63,19700,0.0,1.0
2013-05-20,4.66,4.74,4.6,4.6,32700,4.66,4.74,4.6,4.6,32700,0.0,1.0
2013-05-21,4.65,4.72,4.61,4.62,10100,4.65,4.72,4.61,4.62,10100,0.0,1.0
2013-05-22,4.63,4.72,4.6,4.6001,28000,4.63,4.72,4.6,4.6001,28000,0.0,1.0
2013-05-23,4.62,4.65,4.51,4.65,31200,4.62,4.65,4.51,4.65,31200,0.0,1.0
2013-05-24,4.66,4.68,4.42,4.68,38200,4.66,4.68,4.42,4.68,38200,0.0,1.0
2013-05-28,4.67,4.95,4.6,4.61,122300,4.67,4.95,4.6,4.61,122300,0.0,1.0
2013-05-29,4.73,4.89,4.65,4.68,75000,4.73,4.89,4.65,4.68,75000,0.0,1.0
2013-05-30,4.88,4.9,4.6701,4.74,59400,4.88,4.9,4.6701,4.74,59400,0.0,1.0
2013-05-31,4.82,4.9372,4.795,4.88,21300,4.82,4.9372,4.795,4.88,21300,0.0,1.0
2013-06-03,5.7,5.83,5.25,5.25,676200,5.7,5.83,5.25,5.25,676200,0.0,1.0
2013-06-04,6.14,6.3,5.808,6.0,667400,6.14,6.3,5.808,6.0,667400,0.0,1.0
2013-06-05,6.03,6.15,5.85,6.06,109400,6.03,6.15,5.85,6.06,109400,0.0,1.0
2013-06-06,6.03,6.4,5.97,6.05,274300,6.03,6.4,5.97,6.05,274300,0.0,1.0
2013-06-07,6.18,6.25,5.991,6.11,90100,6.18,6.25,5.991,6.11,90100,0.0,1.0
2013-06-10,6.11,6.201,6.011,6.13,69100,6.11,6.201,6.011,6.13,69100,0.0,1.0
2013-06-11,6.19,6.2,6.05,6.14,40400,6.19,6.2,6.05,6.14,40400,0.0,1.0
2013-06-12,6.28,6.4,6.07,6.07,126000,6.28,6.4,6.07,6.07,126000,0.0,1.0
2013-06-13,6.16,6.34,6.05,6.34,81900,6.16,6.34,6.05,6.34,81900,0.0,1.0
2013-06-14,6.15,6.18,6.06,6.1,17800,6.15,6.18,6.06,6.1,17800,0.0,1.0
2013-06-17,6.21,6.35,6.04,6.08,55100,6.21,6.35,6.04,6.08,55100,0.0,1.0
2013-06-18,6.16,6.25,5.95,6.25,28500,6.16,6.25,5.95,6.25,28500,0.0,1.0
2013-06-19,6.14,6.25,6.1,6.25,5400,6.14,6.25,6.1,6.25,5400,0.0,1.0
2013-06-20,5.97,6.16,5.81,6.16,129700,5.97,6.16,5.81,6.16,129700,0.0,1.0
2013-06-21,6.08,6.12,5.8,5.8,59400,6.08,6.12,5.8,5.8,59400,0.0,1.0
2013-06-24,5.99,6.12,5.884,6.01,76800,5.99,6.12,5.884,6.01,76800,0.0,1.0
2013-06-25,6.1,6.11,5.97,5.97,36700,6.1,6.11,5.97,5.97,36700,0.0,1.0
2013-06-26,6.19,6.25,6.05,6.13,41200,6.19,6.25,6.05,6.13,41200,0.0,1.0
2013-06-27,6.02,6.14,5.94,5.94,132100,6.02,6.14,5.94,5.94,132100,0.0,1.0
2013-06-28,6.138,6.15,5.93,6.0,23600,6.138,6.15,5.93,6.0,23600,0.0,1.0
2013-07-01,6.19,6.25,5.95,5.95,46200,6.19,6.25,5.95,5.95,46200,0.0,1.0
2013-07-02,6.06,6.12,6.02,6.03,48800,6.06,6.12,6.02,6.03,48800,0.0,1.0
2013-07-03,5.92,6.0,5.8,6.0,39000,5.92,6.0,5.8,6.0,39000,0.0,1.0
2013-07-05,5.86,5.93,5.8,5.8,11700,5.86,5.93,5.8,5.8,11700,0.0,1.0
2013-07-08,5.71,5.94,5.58,5.89,21900,5.71,5.94,5.58,5.89,21900,0.0,1.0
2013-07-09,5.69,5.76,5.59,5.74,20900,5.69,5.76,5.59,5.74,20900,0.0,1.0
2013-07-10,5.68,5.94,5.55,5.89,23000,5.68,5.94,5.55,5.89,23000,0.0,1.0
2013-07-11,6.15,6.15,5.7,5.75,586900,6.15,6.15,5.7,5.75,586900,0.0,1.0
2013-07-12,6.44,6.5,5.92,6.16,95100,6.44,6.5,5.92,6.16,95100,0.0,1.0
2013-07-15,6.14,6.45,6.05,6.34,38300,6.14,6.45,6.05,6.34,38300,0.0,1.0
2013-07-16,6.06,6.16,6.05,6.16,22000,6.06,6.16,6.05,6.16,22000,0.0,1.0
2013-07-17,5.94,6.05,5.61,6.04,115800,5.94,6.05,5.61,6.04,115800,0.0,1.0
2013-07-18,5.91,6.39,5.84,6.39,19900,5.91,6.39,5.84,6.39,19900,0.0,1.0
2013-07-19,5.77,6.09,5.7501,6.09,37400,5.77,6.09,5.7501,6.09,37400,0.0,1.0
2013-07-22,5.95,6.22,5.84,5.84,34600,5.95,6.22,5.84,5.84,34600,0.0,1.0
2013-07-23,6.05,6.0901,5.88,6.02,60500,6.05,6.0901,5.88,6.02,60500,0.0,1.0
2013-07-24,6.07,6.2,5.89,6.1,33000,6.07,6.2,5.89,6.1,33000,0.0,1.0
2013-07-25,5.99,6.07,5.85,6.07,9700,5.99,6.07,5.85,6.07,9700,0.0,1.0
2013-07-26,5.95,6.15,5.87,6.03,48700,5.95,6.15,5.87,6.03,48700,0.0,1.0
2013-07-29,5.9,6.0,5.7901,5.7915,32300,5.9,6.0,5.7901,5.7915,32300,0.0,1.0
2013-07-30,5.86,6.09,5.85,5.92,8400,5.86,6.09,5.85,5.92,8400,0.0,1.0
2013-07-31,6.0,6.2,5.82,5.82,37300,6.0,6.2,5.82,5.82,37300,0.0,1.0
2013-08-01,6.22,6.39,5.8701,6.1,34200,6.22,6.39,5.8701,6.1,34200,0.0,1.0
2013-08-02,6.14,6.2998,5.86,6.04,64000,6.14,6.2998,5.86,6.04,64000,0.0,1.0
2013-08-05,6.1,6.1,5.8949,5.8949,10200,6.1,6.1,5.8949,5.8949,10200,0.0,1.0
2013-08-06,6.09,6.1595,5.91,6.04,6200,6.09,6.1595,5.91,6.04,6200,0.0,1.0
2013-08-07,6.0,6.06,5.92,6.04,9300,6.0,6.06,5.92,6.04,9300,0.0,1.0
2013-08-08,6.35,6.35,5.9601,6.02,38300,6.35,6.35,5.9601,6.02,38300,0.0,1.0
2013-08-09,6.04,6.34,5.96,6.34,12500,6.04,6.34,5.96,6.34,12500,0.0,1.0
2013-08-12,5.96,6.11,5.96,5.992,14300,5.96,6.11,5.96,5.992,14300,0.0,1.0
2013-08-13,6.02,6.18,6.0,6.04,29000,6.02,6.18,6.0,6.04,29000,0.0,1.0
2013-08-14,6.09,6.17,5.971,6.04,40300,6.09,6.17,5.971,6.04,40300,0.0,1.0
2013-08-15,6.05,6.1,5.8,6.1,36800,6.05,6.1,5.8,6.1,36800,0.0,1.0
2013-08-16,6.06,6.0899,5.75,6.02,34100,6.06,6.0899,5.75,6.02,34100,0.0,1.0
2013-08-19,6.19,6.2,5.8095,5.89,26500,6.19,6.2,5.8095,5.89,26500,0.0,1.0
2013-08-20,6.15,6.19,5.9501,6.13,12800,6.15,6.19,5.9501,6.13,12800,0.0,1.0
2013-08-21,6.2,6.2,5.91,5.94,8600,6.2,6.2,5.91,5.94,8600,0.0,1.0
2013-08-22,6.39,6.39,5.99,6.1999,20200,6.39,6.39,5.99,6.1999,20200,0.0,1.0
2013-08-23,6.28,6.45,6.1812,6.4,41500,6.28,6.45,6.1812,6.4,41500,0.0,1.0
2013-08-26,6.3,6.65,6.11,6.65,29500,6.3,6.65,6.11,6.65,29500,0.0,1.0
2013-08-27,5.89,6.2999,5.79,6.18,49800,5.89,6.2999,5.79,6.18,49800,0.0,1.0
2013-08-28,5.95,6.06,5.75,5.9,12300,5.95,6.06,5.75,5.9,12300,0.0,1.0
2013-08-29,5.95,6.08,5.93,6.05,7200,5.95,6.08,5.93,6.05,7200,0.0,1.0
2013-08-30,6.02,6.25,5.91,6.02,8800,6.02,6.25,5.91,6.02,8800,0.0,1.0
2013-09-03,6.22,6.29,5.91,6.13,20900,6.22,6.29,5.91,6.13,20900,0.0,1.0
2013-09-04,6.24,6.3,6.17,6.2499,77000,6.24,6.3,6.17,6.2499,77000,0.0,1.0
2013-09-05,6.2,6.3,6.16,6.25,22200,6.2,6.3,6.16,6.25,22200,0.0,1.0
2013-09-06,6.19,6.2,5.9674,5.9674,3500,6.19,6.2,5.9674,5.9674,3500,0.0,1.0
2013-09-09,6.66,6.9,5.92,5.92,70300,6.66,6.9,5.92,5.92,70300,0.0,1.0
2013-09-10,6.5,6.8856,6.17,6.74,44100,6.5,6.8856,6.17,6.74,44100,0.0,1.0
2013-09-11,6.34,6.88,6.3,6.55,74700,6.34,6.88,6.3,6.55,74700,0.0,1.0
2013-09-12,6.45,6.49,6.36,6.4,29800,6.45,6.49,6.36,6.4,29800,0.0,1.0
2013-09-13,6.37,6.469,6.325,6.4447,26200,6.37,6.469,6.325,6.4447,26200,0.0,1.0
2013-09-16,6.35,6.44,6.35,6.44,12300,6.35,6.44,6.35,6.44,12300,0.0,1.0
2013-09-17,6.26,6.4,6.155,6.4,31200,6.26,6.4,6.155,6.4,31200,0.0,1.0
2013-09-18,6.21,6.34,6.2,6.29,20800,6.21,6.34,6.2,6.29,20800,0.0,1.0
2013-09-19,6.27,6.45,6.23,6.29,17100,6.27,6.45,6.23,6.29,17100,0.0,1.0
2013-09-20,6.31,6.45,6.27,6.3,77500,6.31,6.45,6.27,6.3,77500,0.0,1.0
2013-09-23,6.48,6.58,6.36,6.36,32100,6.48,6.58,6.36,6.36,32100,0.0,1.0
2013-09-24,6.48,6.57,6.39,6.55,28900,6.48,6.57,6.39,6.55,28900,0.0,1.0
2013-09-25,6.58,6.63,6.36,6.5,35100,6.58,6.63,6.36,6.5,35100,0.0,1.0
2013-09-26,6.66,6.779,6.51,6.58,25300,6.66,6.779,6.51,6.58,25300,0.0,1.0
2013-09-27,6.57,6.78,6.53,6.71,102500,6.57,6.78,6.53,6.71,102500,0.0,1.0
2013-09-30,6.56,6.58,6.45,6.5204,26000,6.56,6.58,6.45,6.5204,26000,0.0,1.0
2013-10-01,6.78,6.79,6.4501,6.63,68500,6.78,6.79,6.4501,6.63,68500,0.0,1.0
2013-10-02,7.04,7.1,6.7665,6.7665,58600,7.04,7.1,6.7665,6.7665,58600,0.0,1.0
2013-10-03,7.23,7.4,7.0001,7.13,66400,7.23,7.4,7.0001,7.13,66400,0.0,1.0
2013-10-04,7.56,7.85,6.97,7.0,75000,7.56,7.85,6.97,7.0,75000,0.0,1.0
2013-10-07,7.46,7.55,7.32,7.41,35400,7.46,7.55,7.32,7.41,35400,0.0,1.0
2013-10-08,7.11,7.5,7.1,7.48,40000,7.11,7.5,7.1,7.48,40000,0.0,1.0
2013-10-09,6.91,7.29,6.9,7.1,47100,6.91,7.29,6.9,7.1,47100,0.0,1.0
2013-10-10,7.06,7.1399,6.68,6.681,20700,7.06,7.1399,6.68,6.681,20700,0.0,1.0
2013-10-11,7.01,7.39,6.89,7.39,8900,7.01,7.39,6.89,7.39,8900,0.0,1.0
2013-10-14,7.05,7.199,6.95,7.07,6700,7.05,7.199,6.95,7.07,6700,0.0,1.0
2013-10-15,7.1,7.27,7.08,7.08,16600,7.1,7.27,7.08,7.08,16600,0.0,1.0
2013-10-16,7.07,7.14,6.9401,7.1,26200,7.07,7.14,6.9401,7.1,26200,0.0,1.0
2013-10-17,6.81,7.01,6.75,7.01,35900,6.81,7.01,6.75,7.01,35900,0.0,1.0
2013-10-18,7.08,7.11,6.73,6.9,35900,7.08,7.11,6.73,6.9,35900,0.0,1.0
2013-10-21,6.85,7.12,6.74,7.12,32600,6.85,7.12,6.74,7.12,32600,0.0,1.0
2013-10-22,7.08,7.09,6.56,6.79,21700,7.08,7.09,6.56,6.79,21700,0.0,1.0
2013-10-23,7.01,7.05,6.8301,6.96,11400,7.01,7.05,6.8301,6.96,11400,0.0,1.0
2013-10-24,7.11,7.14,6.85,7.01,44000,7.11,7.14,6.85,7.01,44000,0.0,1.0
2013-10-25,6.95,7.09,6.84,7.09,9400,6.95,7.09,6.84,7.09,9400,0.0,1.0
2013-10-28,6.92,7.0,6.81,7.0,10200,6.92,7.0,6.81,7.0,10200,0.0,1.0
2013-10-29,6.6,7.0,6.4598,6.89,40900,6.6,7.0,6.4598,6.89,40900,0.0,1.0
2013-10-30,6.53,6.65,6.501,6.501,19900,6.53,6.65,6.501,6.501,19900,0.0,1.0
2013-10-31,6.18,6.46,6.1,6.25,57300,6.18,6.46,6.1,6.25,57300,0.0,1.0
2013-11-01,6.1,6.35,5.75,6.24,115600,6.1,6.35,5.75,6.24,115600,0.0,1.0
2013-11-04,6.0,6.15,5.97,5.97,27400,6.0,6.15,5.97,5.97,27400,0.0,1.0
2013-11-05,5.9,6.01,5.75,5.99,44700,5.9,6.01,5.75,5.99,44700,0.0,1.0
2013-11-06,5.8,6.17,5.76,5.99,29800,5.8,6.17,5.76,5.99,29800,0.0,1.0
2013-11-07,5.75,5.96,5.7,5.86,28700,5.75,5.96,5.7,5.86,28700,0.0,1.0
2013-11-08,5.82,5.93,5.59,5.59,16000,5.82,5.93,5.59,5.59,16000,0.0,1.0
2013-11-11,5.39,5.81,5.3,5.81,105000,5.39,5.81,5.3,5.81,105000,0.0,1.0
2013-11-12,6.0,6.31,5.45,5.45,99400,6.0,6.31,5.45,5.45,99400,0.0,1.0
2013-11-13,6.37,6.76,6.0,6.02,214000,6.37,6.76,6.0,6.02,214000,0.0,1.0
2013-11-14,6.92,7.05,6.42,6.43,94800,6.92,7.05,6.42,6.43,94800,0.0,1.0
2013-11-15,7.01,7.05,6.7644,6.98,92700,7.01,7.05,6.7644,6.98,92700,0.0,1.0
2013-11-18,6.84,7.18,6.75,6.98,36300,6.84,7.18,6.75,6.98,36300,0.0,1.0
2013-11-19,6.81,6.91,6.75,6.82,49900,6.81,6.91,6.75,6.82,49900,0.0,1.0
2013-11-20,6.89,6.9501,6.75,6.78,35600,6.89,6.9501,6.75,6.78,35600,0.0,1.0
2013-11-21,7.05,7.07,6.5,6.95,51800,7.05,7.07,6.5,6.95,51800,0.0,1.0
2013-11-22,7.27,7.31,7.09,7.09,97300,7.27,7.31,7.09,7.09,97300,0.0,1.0
2013-11-25,7.21,7.34,6.9,7.34,56900,7.21,7.34,6.9,7.34,56900,0.0,1.0
2013-11-26,7.05,7.15,6.9,7.15,8300,7.05,7.15,6.9,7.15,8300,0.0,1.0
2013-11-27,7.17,7.2299,6.93,7.0,27300,7.17,7.2299,6.93,7.0,27300,0.0,1.0
2013-11-29,7.3399,7.37,7.2399,7.2399,18800,7.3399,7.37,7.2399,7.2399,18800,0.0,1.0
2013-12-02,7.44,7.5,7.25,7.38,56900,7.44,7.5,7.25,7.38,56900,0.0,1.0
2013-12-03,7.67,7.74,7.38,7.47,39000,7.67,7.74,7.38,7.47,39000,0.0,1.0
2013-12-04,7.5,7.58,7.29,7.55,24700,7.5,7.58,7.29,7.55,24700,0.0,1.0
2013-12-05,7.58,7.6,7.34,7.35,33300,7.58,7.6,7.34,7.35,33300,0.0,1.0
2013-12-06,7.56,7.6,7.13,7.13,33300,7.56,7.6,7.13,7.13,33300,0.0,1.0
2013-12-09,7.2,7.3,7.15,7.26,16600,7.2,7.3,7.15,7.26,16600,0.0,1.0
2013-12-10,7.34,7.4,7.15,7.16,33200,7.34,7.4,7.15,7.16,33200,0.0,1.0
2013-12-11,7.36,7.42,7.3,7.38,15800,7.36,7.42,7.3,7.38,15800,0.0,1.0
2013-12-12,7.63,7.6999,7.3,7.31,55200,7.63,7.6999,7.3,7.31,55200,0.0,1.0
2013-12-13,7.47,7.73,7.38,7.54,67700,7.47,7.73,7.38,7.54,67700,0.0,1.0
2013-12-16,7.38,7.74,7.26,7.54,76100,7.38,7.74,7.26,7.54,76100,0.0,1.0
2013-12-17,7.47,7.5,7.14,7.42,98700,7.47,7.5,7.14,7.42,98700,0.0,1.0
2013-12-18,7.87,7.87,7.3501,7.5,88700,7.87,7.87,7.3501,7.5,88700,0.0,1.0
2013-12-19,7.63,7.89,7.51,7.81,28400,7.63,7.89,7.51,7.81,28400,0.0,1.0
2013-12-20,7.55,7.79,7.51,7.69,14200,7.55,7.79,7.51,7.69,14200,0.0,1.0
2013-12-23,7.68,7.7,7.41,7.69,42300,7.68,7.7,7.41,7.69,42300,0.0,1.0
2013-12-24,7.89,7.94,7.6801,7.7,38400,7.89,7.94,7.6801,7.7,38400,0.0,1.0
2013-12-26,8.21,8.21,7.94,7.99,88400,8.21,8.21,7.94,7.99,88400,0.0,1.0
2013-12-27,8.04,8.15,8.01,8.03,38100,8.04,8.15,8.01,8.03,38100,0.0,1.0
2013-12-30,8.01,8.2,7.7,8.17,77900,8.01,8.2,7.7,8.17,77900,0.0,1.0
2013-12-31,8.05,8.05,7.56,7.95,140200,8.05,8.05,7.56,7.95,140200,0.0,1.0
2014-01-02,8.15,8.15,7.95,8.06,51400,8.15,8.15,7.95,8.06,51400,0.0,1.0
2014-01-03,8.86,9.0,8.0101,8.22,105800,8.86,9.0,8.0101,8.22,105800,0.0,1.0
2014-01-06,9.56,9.6,8.8601,9.03,292900,9.56,9.6,8.8601,9.03,292900,0.0,1.0
2014-01-07,9.7,10.0,9.47,9.63,174300,9.7,10.0,9.47,9.63,174300,0.0,1.0
2014-01-08,9.81,9.98,9.3,9.96,113800,9.81,9.98,9.3,9.96,113800,0.0,1.0
2014-01-09,9.86,9.95,9.5,9.66,112200,9.86,9.95,9.5,9.66,112200,0.0,1.0
2014-01-10,10.71,10.77,9.5,9.68,195600,10.71,10.77,9.5,9.68,195600,0.0,1.0
2014-01-13,10.89,11.14,10.43,10.51,153000,10.89,11.14,10.43,10.51,153000,0.0,1.0
2014-01-14,11.0,11.0,10.82,10.89,60000,11.0,11.0,10.82,10.89,60000,0.0,1.0
2014-01-15,10.96,11.48,10.86,11.0,98300,10.96,11.48,10.86,11.0,98300,0.0,1.0
2014-01-16,10.87,11.0,10.7701,11.0,45500,10.87,11.0,10.7701,11.0,45500,0.0,1.0
2014-01-17,10.67,10.965,10.5,10.8,93900,10.67,10.965,10.5,10.8,93900,0.0,1.0
2014-01-21,10.32,10.54,10.08,10.08,107000,10.32,10.54,10.08,10.08,107000,0.0,1.0
2014-01-22,10.52,10.56,10.22,10.25,36200,10.52,10.56,10.22,10.25,36200,0.0,1.0
2014-01-23,10.33,10.63,10.141,10.42,54300,10.33,10.63,10.141,10.42,54300,0.0,1.0
2014-01-24,9.89,10.08,8.06,10.08,259400,9.89,10.08,8.06,10.08,259400,0.0,1.0
2014-01-27,9.43,9.68,9.02,9.495,151200,9.43,9.68,9.02,9.495,151200,0.0,1.0
2014-01-28,10.06,10.1884,9.25,9.25,69200,10.06,10.1884,9.25,9.25,69200,0.0,1.0
2014-01-29,10.45,10.74,10.0,10.02,71000,10.45,10.74,10.0,10.02,71000,0.0,1.0
2014-01-30,10.83,11.0,10.5,10.56,109300,10.83,11.0,10.5,10.56,109300,0.0,1.0
2014-01-31,10.94,11.17,10.31,10.79,48000,10.94,11.17,10.31,10.79,48000,0.0,1.0
2014-02-03,10.8,11.12,10.41,10.81,74000,10.8,11.12,10.41,10.81,74000,0.0,1.0
2014-02-04,10.69,11.1,10.53,11.1,44400,10.69,11.1,10.53,11.1,44400,0.0,1.0
2014-02-05,10.47,10.73,10.01,10.62,38300,10.47,10.73,10.01,10.62,38300,0.0,1.0
2014-02-06,10.025,10.45,9.67,10.45,71700,10.025,10.45,9.67,10.45,71700,0.0,1.0
2014-02-07,9.7,10.3,9.64,9.73,117000,9.7,10.3,9.64,9.73,117000,0.0,1.0
2014-02-10,9.2,9.765,9.0301,9.675,176400,9.2,9.765,9.0301,9.675,176400,0.0,1.0
2014-02-11,9.52,9.6,9.139,9.24,129100,9.52,9.6,9.139,9.24,129100,0.0,1.0
2014-02-12,10.02,10.07,9.5,9.5,51800,10.02,10.07,9.5,9.5,51800,0.0,1.0
2014-02-13,9.75,10.25,9.43,10.08,42200,9.75,10.25,9.43,10.08,42200,0.0,1.0
2014-02-14,10.25,10.47,9.6699,9.75,51100,10.25,10.47,9.6699,9.75,51100,0.0,1.0
2014-02-18,10.05,10.66,10.01,10.28,206400,10.05,10.66,10.01,10.28,206400,0.0,1.0
2014-02-19,10.01,10.25,9.91,10.17,54500,10.01,10.25,9.91,10.17,54500,0.0,1.0
2014-02-20,10.09,10.16,10.0,10.09,40800,10.09,10.16,10.0,10.09,40800,0.0,1.0
2014-02-21,10.17,10.24,10.0,10.05,44900,10.17,10.24,10.0,10.05,44900,0.0,1.0
2014-02-24,10.22,10.36,10.0,10.17,54600,10.22,10.36,10.0,10.17,54600,0.0,1.0
2014-02-25,10.38,10.485,10.16,10.29,27500,10.38,10.485,10.16,10.29,27500,0.0,1.0
2014-02-26,10.25,10.59,10.25,10.34,45400,10.25,10.59,10.25,10.34,45400,0.0,1.0
2014-02-27,10.21,10.4299,10.07,10.33,28500,10.21,10.4299,10.07,10.33,28500,0.0,1.0
2014-02-28,10.0,10.39,10.0,10.25,41900,10.0,10.39,10.0,10.25,41900,0.0,1.0
2014-03-03,10.21,10.3899,10.0,10.0,36000,10.21,10.3899,10.0,10.0,36000,0.0,1.0
2014-03-04,10.37,10.46,10.25,10.42,45900,10.37,10.46,10.25,10.42,45900,0.0,1.0
2014-03-05,10.58,10.63,10.15,10.32,33500,10.58,10.63,10.15,10.32,33500,0.0,1.0
2014-03-06,10.71,11.02,10.24,10.25,101200,10.71,11.02,10.24,10.25,101200,0.0,1.0
2014-03-07,10.1,10.54,9.89,10.54,891900,10.1,10.54,9.89,10.54,891900,0.0,1.0
2014-03-10,10.31,10.49,10.1,10.2,312100,10.31,10.49,10.1,10.2,312100,0.0,1.0
2014-03-11,10.6,11.04,10.31,10.39,317400,10.6,11.04,10.31,10.39,317400,0.0,1.0
2014-03-12,10.51,10.74,10.28,10.74,90700,10.51,10.74,10.28,10.74,90700,0.0,1.0
2014-03-13,10.65,10.68,10.45,10.52,102300,10.65,10.68,10.45,10.52,102300,0.0,1.0
2014-03-14,10.62,10.77,10.35,10.75,168000,10.62,10.77,10.35,10.75,168000,0.0,1.0
2014-03-17,11.14,11.216,10.58,10.64,260500,11.14,11.216,10.58,10.64,260500,0.0,1.0
2014-03-18,13.19,13.2877,11.55,11.69,694100,13.19,13.2877,11.55,11.69,694100,0.0,1.0
2014-03-19,13.3,13.5,12.6801,13.15,385400,13.3,13.5,12.6801,13.15,385400,0.0,1.0
2014-03-20,14.7,14.946,13.4,13.5,580700,14.7,14.946,13.4,13.5,580700,0.0,1.0
2014-03-21,14.32,14.68,13.92,14.5,257900,14.32,14.68,13.92,14.5,257900,0.0,1.0
2014-03-24,12.98,14.23,12.7,14.0,349400,12.98,14.23,12.7,14.0,349400,0.0,1.0
2014-03-25,12.29,13.5,11.85,13.0,384000,12.29,13.5,11.85,13.0,384000,0.0,1.0
2014-03-26,12.0,13.0,11.95,12.28,289900,12.0,13.0,11.95,12.28,289900,0.0,1.0
2014-03-27,12.94,13.39,11.776,11.81,265400,12.94,13.39,11.776,11.81,265400,0.0,1.0
2014-03-28,13.28,13.63,12.902,13.25,257400,13.28,13.63,12.902,13.25,257400,0.0,1.0
2014-03-31,13.4,13.53,12.93,13.5,245000,13.4,13.53,12.93,13.5,245000,0.0,1.0
2014-04-01,13.21,13.75,13.01,13.43,160800,13.21,13.75,13.01,13.43,160800,0.0,1.0
2014-04-02,13.0,13.235,12.94,13.21,101200,13.0,13.235,12.94,13.21,101200,0.0,1.0
2014-04-03,12.44,13.58,11.75,13.14,407400,12.44,13.58,11.75,13.14,407400,0.0,1.0
2014-04-04,12.22,12.82,11.89,12.58,148800,12.22,12.82,11.89,12.58,148800,0.0,1.0
2014-04-07,13.28,13.43,12.36,12.36,183500,13.28,13.43,12.36,12.36,183500,0.0,1.0
2014-04-08,13.16,13.41,12.87,13.17,301100,13.16,13.41,12.87,13.17,301100,0.0,1.0
2014-04-09,14.45,14.75,13.14,13.75,427100,14.45,14.75,13.14,13.75,427100,0.0,1.0
2014-04-10,13.74,14.61,13.53,14.47,253400,13.74,14.61,13.53,14.47,253400,0.0,1.0
2014-04-11,12.73,14.5,12.51,14.33,405700,12.73,14.5,12.51,14.33,405700,0.0,1.0
2014-04-14,11.01,12.76,10.86,12.75,505800,11.01,12.76,10.86,12.75,505800,0.0,1.0
2014-04-15,9.94,11.0,9.53,10.99,629000,9.94,11.0,9.53,10.99,629000,0.0,1.0
2014-04-16,10.6,10.73,9.921,10.02,461700,10.6,10.73,9.921,10.02,461700,0.0,1.0
2014-04-17,11.26,11.58,10.26,10.5,310600,11.26,11.58,10.26,10.5,310600,0.0,1.0
2014-04-21,11.75,11.8,11.22,11.71,212700,11.75,11.8,11.22,11.71,212700,0.0,1.0
2014-04-22,11.77,12.1,11.71,11.82,114700,11.77,12.1,11.71,11.82,114700,0.0,1.0
2014-04-23,11.5,11.91,11.02,11.48,127300,11.5,11.91,11.02,11.48,127300,0.0,1.0
2014-04-24,11.8,11.8199,11.04,11.63,117400,11.8,11.8199,11.04,11.63,117400,0.0,1.0
2014-04-25,11.71,12.09,11.2,11.52,191100,11.71,12.09,11.2,11.52,191100,0.0,1.0
2014-04-28,13.1,13.2099,11.56,11.88,495100,13.1,13.2099,11.56,11.88,495100,0.0,1.0
2014-04-29,11.91,12.39,11.13,11.2,540000,11.91,12.39,11.13,11.2,540000,0.0,1.0
2014-04-30,12.01,12.3,11.66,11.66,185500,12.01,12.3,11.66,11.66,185500,0.0,1.0
2014-05-01,12.18,12.29,11.74,11.95,271500,12.18,12.29,11.74,11.95,271500,0.0,1.0
2014-05-02,12.26,12.43,12.0,12.0782,162700,12.26,12.43,12.0,12.0782,162700,0.0,1.0
2014-05-05,11.58,12.21,11.55,12.21,105100,11.58,12.21,11.55,12.21,105100,0.0,1.0
2014-05-06,11.4,12.07,11.38,11.5,96600,11.4,12.07,11.38,11.5,96600,0.0,1.0
2014-05-07,11.41,11.83,11.16,11.55,85500,11.41,11.83,11.16,11.55,85500,0.0,1.0
2014-05-08,11.12,11.88,11.07,11.3,135400,11.12,11.88,11.07,11.3,135400,0.0,1.0
2014-05-09,11.36,11.5199,10.93,11.05,171100,11.36,11.5199,10.93,11.05,171100,0.0,1.0
2014-05-12,10.91,11.8125,10.54,11.36,218700,10.91,11.8125,10.54,11.36,218700,0.0,1.0
2014-05-13,10.83,11.1255,10.6201,10.88,190000,10.83,11.1255,10.6201,10.88,190000,0.0,1.0
2014-05-14,11.01,11.23,10.85,10.89,90800,11.01,11.23,10.85,10.89,90800,0.0,1.0
2014-05-15,10.88,11.04,10.85,11.0,65100,10.88,11.04,10.85,11.0,65100,0.0,1.0
2014-05-16,10.41,11.14,10.29,10.86,220200,10.41,11.14,10.29,10.86,220200,0.0,1.0
2014-05-19,10.3,10.58,10.26,10.38,236900,10.3,10.58,10.26,10.38,236900,0.0,1.0
2014-05-20,10.29,10.45,10.26,10.37,118900,10.29,10.45,10.26,10.37,118900,0.0,1.0
2014-05-21,10.32,10.43,10.13,10.3,215400,10.32,10.43,10.13,10.3,215400,0.0,1.0
2014-05-22,10.07,10.324,10.0,10.21,135900,10.07,10.324,10.0,10.21,135900,0.0,1.0
2014-05-23,10.16,10.37,9.55,10.08,250600,10.16,10.37,9.55,10.08,250600,0.0,1.0
2014-05-27,10.03,10.43,9.81,10.17,149800,10.03,10.43,9.81,10.17,149800,0.0,1.0
2014-05-28,10.24,10.32,9.79,10.03,155000,10.24,10.32,9.79,10.03,155000,0.0,1.0
2014-05-29,11.11,11.16,10.06,10.28,153900,11.11,11.16,10.06,10.28,153900,0.0,1.0
2014-05-30,11.18,11.19,10.59,10.85,165200,11.18,11.19,10.59,10.85,165200,0.0,1.0
2014-06-02,11.25,11.33,10.9,11.33,82200,11.25,11.33,10.9,11.33,82200,0.0,1.0
2014-06-03,11.53,11.62,11.18,11.19,87900,11.53,11.62,11.18,11.19,87900,0.0,1.0
2014-06-04,11.37,11.695,10.48,11.6,169300,11.37,11.695,10.48,11.6,169300,0.0,1.0
2014-06-05,11.71,11.75,11.21,11.59,155600,11.71,11.75,11.21,11.59,155600,0.0,1.0
2014-06-06,12.46,12.47,11.67,11.8,262300,12.46,12.47,11.67,11.8,262300,0.0,1.0
2014-06-09,12.09,12.42,11.96,12.38,86800,12.09,12.42,11.96,12.38,86800,0.0,1.0
2014-06-10,12.62,12.75,11.77,12.22,87400,12.62,12.75,11.77,12.22,87400,0.0,1.0
2014-06-11,12.49,12.738,12.3,12.58,41400,12.49,12.738,12.3,12.58,41400,0.0,1.0
2014-06-12,12.21,12.675,12.07,12.39,53300,12.21,12.675,12.07,12.39,53300,0.0,1.0
2014-06-13,12.36,12.37,11.91,12.13,65200,12.36,12.37,11.91,12.13,65200,0.0,1.0
2014-06-16,12.99,13.0,12.25,12.7,135700,12.99,13.0,12.25,12.7,135700,0.0,1.0
2014-06-17,13.06,13.3,12.81,12.94,172300,13.06,13.3,12.81,12.94,172300,0.0,1.0
2014-06-18,13.04,13.04,12.5301,13.0,117900,13.04,13.04,12.5301,13.0,117900,0.0,1.0
2014-06-19,12.77,13.04,12.55,13.04,93900,12.77,13.04,12.55,13.04,93900,0.0,1.0
2014-06-20,15.17,15.75,12.61,12.65,1210100,15.17,15.75,12.61,12.65,1210100,0.0,1.0
2014-06-23,14.87,15.14,14.52,15.0,343900,14.87,15.14,14.52,15.0,343900,0.0,1.0
2014-06-24,14.46,14.87,14.4201,14.87,170000,14.46,14.87,14.4201,14.87,170000,0.0,1.0
2014-06-25,14.47,14.65,13.91,14.48,440700,14.47,14.65,13.91,14.48,440700,0.0,1.0
2014-06-26,14.29,14.88,14.26,14.47,158300,14.29,14.88,14.26,14.47,158300,0.0,1.0
2014-06-27,14.06,14.8,14.05,14.8,151900,14.06,14.8,14.05,14.8,151900,0.0,1.0
2014-06-30,15.0,15.36,14.2501,14.53,628000,15.0,15.36,14.2501,14.53,628000,0.0,1.0
2014-07-01,14.85,15.22,14.5,15.22,325700,14.85,15.22,14.5,15.22,325700,0.0,1.0
2014-07-02,14.8,14.96,14.6201,14.77,209200,14.8,14.96,14.6201,14.77,209200,0.0,1.0
2014-07-03,14.93,15.0,14.7,14.76,93600,14.93,15.0,14.7,14.76,93600,0.0,1.0
2014-07-07,14.21,14.99,13.99,14.94,283400,14.21,14.99,13.99,14.94,283400,0.0,1.0
2014-07-08,13.21,14.34,13.141,14.34,314500,13.21,14.34,13.141,14.34,314500,0.0,1.0
2014-07-09,14.7,14.94,13.53,13.53,311500,14.7,14.94,13.53,13.53,311500,0.0,1.0
2014-07-10,14.87,14.9,14.0001,14.36,239100,14.87,14.9,14.0001,14.36,239100,0.0,1.0
2014-07-11,14.96,14.98,14.5,14.57,113900,14.96,14.98,14.5,14.57,113900,0.0,1.0
2014-07-14,14.99,15.22,14.3,15.0,270800,14.99,15.22,14.3,15.0,270800,0.0,1.0
2014-07-15,14.13,14.99,14.11,14.82,215300,14.13,14.99,14.11,14.82,215300,0.0,1.0
2014-07-16,14.03,14.6395,13.91,14.6,103400,14.03,14.6395,13.91,14.6,103400,0.0,1.0
2014-07-17,13.49,14.1,13.43,13.91,132300,13.49,14.1,13.43,13.91,132300,0.0,1.0
2014-07-18,13.79,14.16,13.43,13.43,161600,13.79,14.16,13.43,13.43,161600,0.0,1.0
2014-07-21,13.59,13.85,13.4,13.71,214600,13.59,13.85,13.4,13.71,214600,0.0,1.0
2014-07-22,14.02,14.24,13.51,13.57,142500,14.02,14.24,13.51,13.57,142500,0.0,1.0
2014-07-23,14.51,14.51,14.01,14.26,159100,14.51,14.51,14.01,14.26,159100,0.0,1.0
2014-07-24,14.54,14.61,14.2475,14.59,122700,14.54,14.61,14.2475,14.59,122700,0.0,1.0
2014-07-25,13.7,14.5,13.61,14.5,324400,13.7,14.5,13.61,14.5,324400,0.0,1.0
2014-07-28,13.51,14.06,13.51,13.63,80800,13.51,14.06,13.51,13.63,80800,0.0,1.0
2014-07-29,13.87,14.21,12.89,13.41,196500,13.87,14.21,12.89,13.41,196500,0.0,1.0
2014-07-30,13.49,14.09,13.48,14.02,144000,13.49,14.09,13.48,14.02,144000,0.0,1.0
2014-07-31,13.33,13.55,13.26,13.27,109000,13.33,13.55,13.26,13.27,109000,0.0,1.0
2014-08-01,13.37,14.2084,13.16,13.62,188800,13.37,14.2084,13.16,13.62,188800,0.0,1.0
2014-08-04,14.82,14.85,13.5675,14.01,688900,14.82,14.85,13.5675,14.01,688900,0.0,1.0
2014-08-05,14.69,15.02,14.44,14.8,388200,14.69,15.02,14.44,14.8,388200,0.0,1.0
2014-08-06,14.56,14.61,14.1001,14.26,145500,14.56,14.61,14.1001,14.26,145500,0.0,1.0
2014-08-07,13.86,14.65,13.7,14.56,182600,13.86,14.65,13.7,14.56,182600,0.0,1.0
2014-08-08,13.96,14.02,13.6,13.67,151100,13.96,14.02,13.6,13.67,151100,0.0,1.0
2014-08-11,14.04,14.1646,14.0001,14.11,93500,14.04,14.1646,14.0001,14.11,93500,0.0,1.0
2014-08-12,13.71,14.159,13.71,13.95,53000,13.71,14.159,13.71,13.95,53000,0.0,1.0
2014-08-13,14.09,14.19,13.7,13.7,59400,14.09,14.19,13.7,13.7,59400,0.0,1.0
2014-08-14,14.75,14.84,14.12,14.12,197200,14.75,14.84,14.12,14.12,197200,0.0,1.0
2014-08-15,14.67,15.06,14.17,14.75,362900,14.67,15.06,14.17,14.75,362900,0.0,1.0
2014-08-18,14.52,14.9,14.43,14.88,95900,14.52,14.9,14.43,14.88,95900,0.0,1.0
2014-08-19,14.44,14.81,14.31,14.61,57500,14.44,14.81,14.31,14.61,57500,0.0,1.0
2014-08-20,14.6,14.9,14.25,14.4,161200,14.6,14.9,14.25,14.4,161200,0.0,1.0
2014-08-21,15.78,15.96,14.6,14.6,457100,15.78,15.96,14.6,14.6,457100,0.0,1.0
2014-08-22,15.19,15.79,14.68,15.78,295600,15.19,15.79,14.68,15.78,295600,0.0,1.0
2014-08-25,15.5,15.779,14.9,15.36,198900,15.5,15.779,14.9,15.36,198900,0.0,1.0
2014-08-26,14.72,15.5,14.34,15.5,300400,14.72,15.5,14.34,15.5,300400,0.0,1.0
2014-08-27,14.65,15.1,14.51,14.73,229900,14.65,15.1,14.51,14.73,229900,0.0,1.0
2014-08-28,14.7,15.17,14.26,14.6,155000,14.7,15.17,14.26,14.6,155000,0.0,1.0
2014-08-29,15.0,15.07,14.55,14.72,84100,15.0,15.07,14.55,14.72,84100,0.0,1.0
2014-09-02,14.77,15.65,14.66,15.09,133800,14.77,15.65,14.66,15.09,133800,0.0,1.0
2014-09-03,14.15,14.93,14.11,14.93,377700,14.15,14.93,14.11,14.93,377700,0.0,1.0
2014-09-04,14.18,14.69,13.86,14.0,138600,14.18,14.69,13.86,14.0,138600,0.0,1.0
2014-09-05,14.1,14.18,13.66,14.07,145300,14.1,14.18,13.66,14.07,145300,0.0,1.0
2014-09-08,14.1,14.49,13.89,13.93,82300,14.1,14.49,13.89,13.93,82300,0.0,1.0
2014-09-09,14.16,14.98,14.05,14.29,297300,14.16,14.98,14.05,14.29,297300,0.0,1.0
2014-09-10,14.28,14.6,14.2,14.25,187100,14.28,14.6,14.2,14.25,187100,0.0,1.0
2014-09-11,14.36,14.7599,14.2,14.5,108100,14.36,14.7599,14.2,14.5,108100,0.0,1.0
2014-09-12,14.11,14.66,13.95,14.45,215300,14.11,14.66,13.95,14.45,215300,0.0,1.0
2014-09-15,14.12,14.28,13.8,14.05,89800,14.12,14.28,13.8,14.05,89800,0.0,1.0
2014-09-16,14.26,14.35,13.91,14.05,111900,14.26,14.35,13.91,14.05,111900,0.0,1.0
2014-09-17,14.16,14.51,14.09,14.3,105500,14.16,14.51,14.09,14.3,105500,0.0,1.0
2014-09-18,14.465,14.61,14.1001,14.26,113700,14.465,14.61,14.1001,14.26,113700,0.0,1.0
2014-09-19,14.77,14.86,14.4,14.5,214400,14.77,14.86,14.4,14.5,214400,0.0,1.0
2014-09-22,14.81,14.91,14.6,14.91,183600,14.81,14.91,14.6,14.91,183600,0.0,1.0
2014-09-23,14.77,14.88,14.66,14.7,90100,14.77,14.88,14.66,14.7,90100,0.0,1.0
2014-09-24,14.77,14.81,14.0101,14.65,139721,14.77,14.81,14.0101,14.65,139721,0.0,1.0
2014-09-25,14.68,14.9,14.5,14.8,178458,14.68,14.9,14.5,14.8,178458,0.0,1.0
2014-09-26,14.79,14.81,14.53,14.59,96082,14.79,14.81,14.53,14.59,96082,0.0,1.0
2014-09-29,14.58,14.78,14.27,14.67,384309,14.58,14.78,14.27,14.67,384309,0.0,1.0
2014-09-30,14.31,14.74,14.31,14.6,92418,14.31,14.74,14.31,14.6,92418,0.0,1.0
2014-10-01,14.24,14.37,14.21,14.28,105181,14.24,14.37,14.21,14.28,105181,0.0,1.0
2014-10-02,14.01,14.33,13.91,14.24,182135,14.01,14.33,13.91,14.24,182135,0.0,1.0
2014-10-03,13.87,14.17,13.81,14.17,175009,13.87,14.17,13.81,14.17,175009,0.0,1.0
2014-10-06,13.66,13.95,13.63,13.9,100278,13.66,13.95,13.63,13.9,100278,0.0,1.0
2014-10-07,13.15,13.81,13.02,13.66,189710,13.15,13.81,13.02,13.66,189710,0.0,1.0
2014-10-08,13.08,13.2624,11.57,13.12,456609,13.08,13.2624,11.57,13.12,456609,0.0,1.0
2014-10-09,12.29,13.16,12.2,12.81,367282,12.29,13.16,12.2,12.81,367282,0.0,1.0
2014-10-10,13.12,13.16,12.15,12.18,419898,13.12,13.16,12.15,12.18,419898,0.0,1.0
2014-10-13,13.025,13.37,12.59,13.2,195238,13.025,13.37,12.59,13.2,195238,0.0,1.0
2014-10-14,12.48,13.295,12.22,13.04,370742,12.48,13.295,12.22,13.04,370742,0.0,1.0
2014-10-15,12.41,12.78,12.058,12.29,261262,12.41,12.78,12.058,12.29,261262,0.0,1.0
2014-10-16,12.07,12.6,11.865,12.2,373012,12.07,12.6,11.865,12.2,373012,0.0,1.0
2014-10-17,12.19,12.71,12.03,12.2,234583,12.19,12.71,12.03,12.2,234583,0.0,1.0
2014-10-20,12.67,12.73,11.98,12.2,290378,12.67,12.73,11.98,12.2,290378,0.0,1.0
2014-10-21,13.0,13.21,12.714,12.92,160733,13.0,13.21,12.714,12.92,160733,0.0,1.0
2014-10-22,12.68,13.23,12.63,13.21,133270,12.68,13.23,12.63,13.21,133270,0.0,1.0
2014-10-23,12.97,13.43,12.62,12.7,167578,12.97,13.43,12.62,12.7,167578,0.0,1.0
2014-10-24,12.77,13.2,12.66,13.04,39610,12.77,13.2,12.66,13.04,39610,0.0,1.0
2014-10-27,12.72,12.81,12.41,12.62,106467,12.72,12.81,12.41,12.62,106467,0.0,1.0
2014-10-28,12.88,12.93,12.46,12.84,114448,12.88,12.93,12.46,12.84,114448,0.0,1.0
2014-10-29,13.03,13.1899,12.78,12.78,97237,13.03,13.1899,12.78,12.78,97237,0.0,1.0
2014-10-30,13.14,13.364,12.935,12.97,155001,13.14,13.364,12.935,12.97,155001,0.0,1.0
2014-10-31,12.2,13.3,11.12,11.2,950856,12.2,13.3,11.12,11.2,950856,0.0,1.0
2014-11-03,11.95,12.23,11.33,11.5,430478,11.95,12.23,11.33,11.5,430478,0.0,1.0
2014-11-04,12.03,12.08,11.65,12.01,193673,12.03,12.08,11.65,12.01,193673,0.0,1.0
2014-11-05,11.76,12.132,11.73,11.98,103545,11.76,12.132,11.73,11.98,103545,0.0,1.0
2014-11-06,12.03,12.17,11.69,11.85,85856,12.03,12.17,11.69,11.85,85856,0.0,1.0
2014-11-07,11.8,12.18,11.65,11.95,132780,11.8,12.18,11.65,11.95,132780,0.0,1.0
2014-11-10,11.79,12.22,11.71,11.95,93707,11.79,12.22,11.71,11.95,93707,0.0,1.0
2014-11-11,11.79,12.15,11.74,11.83,62043,11.79,12.15,11.74,11.83,62043,0.0,1.0
2014-11-12,12.06,12.14,11.79,12.0,130310,12.06,12.14,11.79,12.0,130310,0.0,1.0
2014-11-13,13.39,14.405,12.39,13.4,771696,13.39,14.405,12.39,13.4,771696,0.0,1.0
2014-11-14,13.17,13.9,12.57,13.34,198209,13.17,13.9,12.57,13.34,198209,0.0,1.0
2014-11-17,13.41,13.7,13.02,13.02,237675,13.41,13.7,13.02,13.02,237675,0.0,1.0
2014-11-18,13.2,13.7,12.86,13.4,129269,13.2,13.7,12.86,13.4,129269,0.0,1.0
2014-11-19,13.52,13.75,13.11,13.11,101684,13.52,13.75,13.11,13.11,101684,0.0,1.0
2014-11-20,14.16,14.2,13.56,13.565,377602,14.16,14.2,13.56,13.565,377602,0.0,1.0
2014-11-21,13.89,14.3,13.764,14.3,127938,13.89,14.3,13.764,14.3,127938,0.0,1.0
2014-11-24,13.93,14.2599,13.75,13.89,104727,13.93,14.2599,13.75,13.89,104727,0.0,1.0
2014-11-25,14.1,14.69,13.77,14.0716,545742,14.1,14.69,13.77,14.0716,545742,0.0,1.0
2014-11-26,14.33,14.58,13.99,13.99,129882,14.33,14.58,13.99,13.99,129882,0.0,1.0
2014-11-28,14.29,14.41,13.97,14.41,185757,14.29,14.41,13.97,14.41,185757,0.0,1.0
2014-12-01,14.34,14.69,13.89,14.57,331522,14.34,14.69,13.89,14.57,331522,0.0,1.0
2014-12-02,15.54,15.64,14.44,14.55,733591,15.54,15.64,14.44,14.55,733591,0.0,1.0
2014-12-03,16.74,17.15,15.61,15.65,881996,16.74,17.15,15.61,15.65,881996,0.0,1.0
2014-12-04,16.84,17.3,16.41,16.91,415655,16.84,17.3,16.41,16.91,415655,0.0,1.0
2014-12-05,16.62,16.95,16.5,16.55,263508,16.62,16.95,16.5,16.55,263508,0.0,1.0
2014-12-08,16.24,17.24,15.54,16.89,349471,16.24,17.24,15.54,16.89,349471,0.0,1.0
2014-12-09,16.69,17.18,14.43,15.0,329840,16.69,17.18,14.43,15.0,329840,0.0,1.0
2014-12-10,16.3,16.9587,16.22,16.7,121248,16.3,16.9587,16.22,16.7,121248,0.0,1.0
2014-12-11,16.545,16.83,16.034,16.27,80155,16.545,16.83,16.034,16.27,80155,0.0,1.0
2014-12-12,16.83,17.369,16.02,16.55,293630,16.83,17.369,16.02,16.55,293630,0.0,1.0
2014-12-15,16.21,17.15,15.81,17.08,345721,16.21,17.15,15.81,17.08,345721,0.0,1.0
2014-12-16,16.48,16.68,15.54,15.85,263510,16.48,16.68,15.54,15.85,263510,0.0,1.0
2014-12-17,16.62,17.05,16.02,16.5,264559,16.62,17.05,16.02,16.5,264559,0.0,1.0
2014-12-18,16.45,17.45,16.2401,16.5,373252,16.45,17.45,16.2401,16.5,373252,0.0,1.0
2014-12-19,18.89,19.01,17.0306,17.04,2151279,18.89,19.01,17.0306,17.04,2151279,0.0,1.0
2014-12-22,18.48,19.5,18.41,19.0,398826,18.48,19.5,18.41,19.0,398826,0.0,1.0
2014-12-23,17.99,18.7241,17.75,18.58,391892,17.99,18.7241,17.75,18.58,391892,0.0,1.0
2014-12-24,17.01,17.87,16.69,17.87,285640,17.01,17.87,16.69,17.87,285640,0.0,1.0
2014-12-26,17.115,17.85,16.85,17.03,181784,17.115,17.85,16.85,17.03,181784,0.0,1.0
2014-12-29,17.05,17.4326,16.22,17.27,189469,17.05,17.4326,16.22,17.27,189469,0.0,1.0
2014-12-30,17.56,17.85,17.2,17.23,253684,17.56,17.85,17.2,17.23,253684,0.0,1.0
2014-12-31,17.13,17.89,16.78,17.54,431130,17.13,17.89,16.78,17.54,431130,0.0,1.0
2015-01-02,17.09,17.49,16.91,17.13,358795,17.09,17.49,16.91,17.13,358795,0.0,1.0
2015-01-05,16.91,17.6,16.69,16.69,274393,16.91,17.6,16.69,16.69,274393,0.0,1.0
2015-01-06,17.16,17.54,16.67,16.67,382634,17.16,17.54,16.67,16.67,382634,0.0,1.0
2015-01-07,18.47,19.0625,17.3001,17.39,534626,18.47,19.0625,17.3001,17.39,534626,0.0,1.0
2015-01-08,18.09,19.3,17.73,19.3,449013,18.09,19.3,17.73,19.3,449013,0.0,1.0
2015-01-09,18.26,18.55,17.88,18.03,190864,18.26,18.55,17.88,18.03,190864,0.0,1.0
2015-01-12,18.23,18.68,17.62,18.16,279201,18.23,18.68,17.62,18.16,279201,0.0,1.0
2015-01-13,18.47,18.59,18.02,18.37,288866,18.47,18.59,18.02,18.37,288866,0.0,1.0
2015-01-14,11.5,18.01,9.3,18.0,9623100,11.5,18.01,9.3,18.0,9623100,0.0,1.0
2015-01-15,12.13,13.45,11.6,11.82,2855803,12.13,13.45,11.6,11.82,2855803,0.0,1.0
2015-01-16,14.0,14.1,12.25,12.28,1590774,14.0,14.1,12.25,12.28,1590774,0.0,1.0
2015-01-20,13.97,14.22,13.21,14.22,743382,13.97,14.22,13.21,14.22,743382,0.0,1.0
2015-01-21,13.82,14.23,13.558,13.69,715752,13.82,14.23,13.558,13.69,715752,0.0,1.0
2015-01-22,14.17,14.18,13.5,13.62,772884,14.17,14.18,13.5,13.62,772884,0.0,1.0
2015-01-23,14.48,14.48,13.87,13.87,387415,14.48,14.48,13.87,13.87,387415,0.0,1.0
2015-01-26,14.45,14.54,13.98,13.98,301714,14.45,14.54,13.98,13.98,301714,0.0,1.0
2015-01-27,14.64,15.02,14.3001,14.44,274445,14.64,15.02,14.3001,14.44,274445,0.0,1.0
2015-01-28,14.63,15.0862,14.36,14.65,159377,14.63,15.0862,14.36,14.65,159377,0.0,1.0
2015-01-29,14.6,14.6,14.26,14.5,149432,14.6,14.6,14.26,14.5,149432,0.0,1.0
2015-01-30,14.4,14.69,14.3,14.62,408046,14.4,14.69,14.3,14.62,408046,0.0,1.0
2015-02-02,14.05,14.89,14.01,14.53,376294,14.05,14.89,14.01,14.53,376294,0.0,1.0
2015-02-03,13.85,14.05,13.09,14.05,478960,13.85,14.05,13.09,14.05,478960,0.0,1.0
2015-02-04,13.68,13.92,13.53,13.87,237559,13.68,13.92,13.53,13.87,237559,0.0,1.0
2015-02-05,13.88,13.97,13.5,13.63,137683,13.88,13.97,13.5,13.63,137683,0.0,1.0
2015-02-06,13.29,13.85,13.29,13.77,121804,13.29,13.85,13.29,13.77,121804,0.0,1.0
2015-02-09,13.51,13.54,13.04,13.25,100508,13.51,13.54,13.04,13.25,100508,0.0,1.0
2015-02-10,13.59,13.62,13.29,13.46,101186,13.59,13.62,13.29,13.46,101186,0.0,1.0
2015-02-11,13.43,13.7399,13.21,13.48,106854,13.43,13.7399,13.21,13.48,106854,0.0,1.0
2015-02-12,14.0,14.19,13.2963,13.4,190766,14.0,14.19,13.2963,13.4,190766,0.0,1.0
2015-02-13,14.15,14.19,13.69,13.81,171461,14.15,14.19,13.69,13.81,171461,0.0,1.0
2015-02-17,14.57,14.65,14.11,14.11,145609,14.57,14.65,14.11,14.11,145609,0.0,1.0
2015-02-18,14.7,14.88,14.48,14.62,168274,14.7,14.88,14.48,14.62,168274,0.0,1.0
2015-02-19,14.45,14.805,13.96,14.34,583240,14.45,14.805,13.96,14.34,583240,0.0,1.0
2015-02-20,14.62,14.68,14.33,14.55,101860,14.62,14.68,14.33,14.55,101860,0.0,1.0
2015-02-23,14.33,14.7,14.3,14.67,303276,14.33,14.7,14.3,14.67,303276,0.0,1.0
2015-02-24,14.22,14.44,14.02,14.33,75501,14.22,14.44,14.02,14.33,75501,0.0,1.0
2015-02-25,13.52,14.21,13.26,14.2,678666,13.52,14.21,13.26,14.2,678666,0.0,1.0
2015-02-26,15.3,15.91,14.04,14.04,1729604,15.3,15.91,14.04,14.04,1729604,0.0,1.0
2015-02-27,15.65,15.7,14.9501,15.22,238747,15.65,15.7,14.9501,15.22,238747,0.0,1.0
2015-03-02,15.72,15.91,15.51,15.74,330981,15.72,15.91,15.51,15.74,330981,0.0,1.0
2015-03-03,15.9,16.0,15.6,15.6,171816,15.9,16.0,15.6,15.6,171816,0.0,1.0
2015-03-04,15.84,16.59,15.57,16.59,371002,15.84,16.59,15.57,16.59,371002,0.0,1.0
2015-03-05,16.15,16.2,15.8,15.96,268702,16.15,16.2,15.8,15.96,268702,0.0,1.0
2015-03-06,15.37,16.3,15.3,16.0,206568,15.37,16.3,15.3,16.0,206568,0.0,1.0
2015-03-09,16.4,16.41,15.44,15.61,329816,16.4,16.41,15.44,15.61,329816,0.0,1.0
2015-03-10,16.42,16.48,16.1,16.48,349754,16.42,16.48,16.1,16.48,349754,0.0,1.0
2015-03-11,16.58,16.61,16.1,16.48,414968,16.58,16.61,16.1,16.48,414968,0.0,1.0
2015-03-12,17.08,17.28,16.46,16.62,569521,17.08,17.28,16.46,16.62,569521,0.0,1.0
2015-03-13,17.26,17.54,16.91,17.06,477829,17.26,17.54,16.91,17.06,477829,0.0,1.0
2015-03-16,17.51,17.5266,16.825,17.12,293517,17.51,17.5266,16.825,17.12,293517,0.0,1.0
2015-03-17,18.05,18.3,16.76,16.76,527133,18.05,18.3,16.76,16.76,527133,0.0,1.0
2015-03-18,16.87,18.35,16.76,18.1,1539734,16.87,18.35,16.76,18.1,1539734,0.0,1.0
2015-03-19,17.22,17.746,16.89,17.0,604116,17.22,17.746,16.89,17.0,604116,0.0,1.0
2015-03-20,17.9,17.91,17.25,17.42,757600,17.9,17.91,17.25,17.42,757600,0.0,1.0
2015-03-23,18.18,18.285,17.6,17.7,303628,18.18,18.285,17.6,17.7,303628,0.0,1.0
2015-03-24,18.28,18.5,17.9701,18.25,248677,18.28,18.5,17.9701,18.25,248677,0.0,1.0
2015-03-25,18.14,18.49,18.02,18.02,375749,18.14,18.49,18.02,18.02,375749,0.0,1.0
2015-03-26,17.95,18.14,17.81,18.14,378091,17.95,18.14,17.81,18.14,378091,0.0,1.0
2015-03-27,18.0,18.49,17.86,17.95,486306,18.0,18.49,17.86,17.95,486306,0.0,1.0
2015-03-30,18.02,18.08,17.78,18.01,223882,18.02,18.08,17.78,18.01,223882,0.0,1.0
2015-03-31,17.98,18.22,17.85,17.92,164812,17.98,18.22,17.85,17.92,164812,0.0,1.0
2015-04-01,18.34,18.432,17.75,17.88,323724,18.34,18.432,17.75,17.88,323724,0.0,1.0
2015-04-02,18.74,18.99,18.09,18.34,313238,18.74,18.99,18.09,18.34,313238,0.0,1.0
2015-04-06,18.35,18.92,18.12,18.77,233773,18.35,18.92,18.12,18.77,233773,0.0,1.0
2015-04-07,18.88,19.42,18.32,18.41,221937,18.88,19.42,18.32,18.41,221937,0.0,1.0
2015-04-08,16.64,17.5,15.92,17.5,1846330,16.64,17.5,15.92,17.5,1846330,0.0,1.0
2015-04-09,17.34,18.2099,16.7499,17.19,1659340,17.34,18.2099,16.7499,17.19,1659340,0.0,1.0
2015-04-10,17.55,17.73,17.26,17.26,299364,17.55,17.73,17.26,17.26,299364,0.0,1.0
2015-04-13,17.11,17.97,17.01,17.83,304906,17.11,17.97,17.01,17.83,304906,0.0,1.0
2015-04-14,16.46,17.23,16.34,17.12,520386,16.46,17.23,16.34,17.12,520386,0.0,1.0
2015-04-15,16.32,16.99,16.16,16.16,321580,16.32,16.99,16.16,16.16,321580,0.0,1.0
2015-04-16,16.26,16.407,16.041,16.36,205653,16.26,16.407,16.041,16.36,205653,0.0,1.0
2015-04-17,15.89,16.28,15.88,16.27,334014,15.89,16.28,15.88,16.27,334014,0.0,1.0
2015-04-20,15.93,16.05,15.68,16.05,180110,15.93,16.05,15.68,16.05,180110,0.0,1.0
2015-04-21,16.17,16.62,15.87,16.62,254413,16.17,16.62,15.87,16.62,254413,0.0,1.0
2015-04-22,15.84,16.37,15.79,16.0,156676,15.84,16.37,15.79,16.0,156676,0.0,1.0
2015-04-23,15.86,15.98,15.6,15.98,177910,15.86,15.98,15.6,15.98,177910,0.0,1.0
2015-04-24,15.88,15.9,15.6,15.88,345082,15.88,15.9,15.6,15.88,345082,0.0,1.0
2015-04-27,15.43,15.92,15.0,15.68,424432,15.43,15.92,15.0,15.68,424432,0.0,1.0
2015-04-28,14.81,15.63,14.56,15.63,279612,14.81,15.63,14.56,15.63,279612,0.0,1.0
2015-04-29,14.39,14.67,14.0,14.5,811572,14.39,14.67,14.0,14.5,811572,0.0,1.0
2015-04-30,13.88,14.49,13.77,14.3,525757,13.88,14.49,13.77,14.3,525757,0.0,1.0
2015-05-01,14.34,14.4,13.875,13.94,414872,14.34,14.4,13.875,13.94,414872,0.0,1.0
2015-05-04,15.07,15.16,14.38,14.47,391058,15.07,15.16,14.38,14.47,391058,0.0,1.0
2015-05-05,14.35,15.24,13.68,13.94,285995,14.35,15.24,13.68,13.94,285995,0.0,1.0
2015-05-06,14.48,14.88,14.13,14.56,187570,14.48,14.88,14.13,14.56,187570,0.0,1.0
2015-05-07,14.71,14.72,14.22,14.47,149760,14.71,14.72,14.22,14.47,149760,0.0,1.0
2015-05-08,16.27,17.8,15.25,15.25,1120451,16.27,17.8,15.25,15.25,1120451,0.0,1.0
2015-05-11,16.84,17.5,16.33,16.33,396325,16.84,17.5,16.33,16.33,396325,0.0,1.0
2015-05-12,17.9,17.9,16.64,16.94,400315,17.9,17.9,16.64,16.94,400315,0.0,1.0
2015-05-13,16.77,18.1062,16.28,17.67,578351,16.77,18.1062,16.28,17.67,578351,0.0,1.0
2015-05-14,16.33,16.95,16.2,16.95,303708,16.33,16.95,16.2,16.95,303708,0.0,1.0
2015-05-15,16.535,17.0,16.28,16.28,483472,16.535,17.0,16.28,16.28,483472,0.0,1.0
2015-05-18,16.5,16.8,16.27,16.62,378883,16.5,16.8,16.27,16.62,378883,0.0,1.0
2015-05-19,17.88,17.98,16.22,16.22,446935,17.88,17.98,16.22,16.22,446935,0.0,1.0
2015-05-20,17.84,18.0,17.66,17.9,433041,17.84,18.0,17.66,17.9,433041,0.0,1.0
2015-05-21,17.97,17.99,17.65,17.88,230927,17.97,17.99,17.65,17.88,230927,0.0,1.0
2015-05-22,17.72,18.25,17.58,17.92,203439,17.72,18.25,17.58,17.92,203439,0.0,1.0
2015-05-26,17.48,17.62,17.2,17.56,183702,17.48,17.62,17.2,17.56,183702,0.0,1.0
2015-05-27,18.23,18.34,17.3931,17.55,456475,18.23,18.34,17.3931,17.55,456475,0.0,1.0
2015-05-28,18.68,19.25,18.05,18.18,860689,18.68,19.25,18.05,18.18,860689,0.0,1.0
2015-05-29,18.35,18.77,18.07,18.53,260176,18.35,18.77,18.07,18.53,260176,0.0,1.0
2015-06-01,19.41,19.49,18.0,18.0,520158,19.41,19.49,18.0,18.0,520158,0.0,1.0
2015-06-02,19.55,20.0,19.01,19.01,479977,19.55,20.0,19.01,19.01,479977,0.0,1.0
2015-06-03,20.355,20.69,19.16,19.55,351154,20.355,20.69,19.16,19.55,351154,0.0,1.0
2015-06-04,19.99,20.43,19.7,20.33,400258,19.99,20.43,19.7,20.33,400258,0.0,1.0
2015-06-05,19.97,20.08,19.61,19.82,185367,19.97,20.08,19.61,19.82,185367,0.0,1.0
2015-06-08,19.56,19.97,19.46,19.95,122708,19.56,19.97,19.46,19.95,122708,0.0,1.0
2015-06-09,19.78,20.33,19.48,19.95,393155,19.78,20.33,19.48,19.95,393155,0.0,1.0
2015-06-10,20.08,20.4,19.7,19.7,224974,20.08,20.4,19.7,19.7,224974,0.0,1.0
2015-06-11,20.03,20.5397,19.78,20.08,441653,20.03,20.5397,19.78,20.08,441653,0.0,1.0
2015-06-12,20.09,20.29,19.9,20.13,215533,20.09,20.29,19.9,20.13,215533,0.0,1.0
2015-06-15,20.0,20.32,19.8,20.09,73435,20.0,20.32,19.8,20.09,73435,0.0,1.0
2015-06-16,19.85,20.45,19.65,20.11,147929,19.85,20.45,19.65,20.11,147929,0.0,1.0
2015-06-17,19.39,19.91,19.36,19.83,130601,19.39,19.91,19.36,19.83,130601,0.0,1.0
2015-06-18,19.5,19.8,19.1115,19.14,238302,19.5,19.8,19.1115,19.14,238302,0.0,1.0
2015-06-19,21.08,21.24,19.4,19.57,350571,21.08,21.24,19.4,19.57,350571,0.0,1.0
2015-06-22,22.32,22.413,21.15,21.15,362623,22.32,22.413,21.15,21.15,362623,0.0,1.0
2015-06-23,21.81,22.6399,21.7,22.4,365376,21.81,22.6399,21.7,22.4,365376,0.0,1.0
2015-06-24,21.68,22.75,21.4,21.7,276136,21.68,22.75,21.4,21.7,276136,0.0,1.0
2015-06-25,21.67,21.9,21.22,21.67,161909,21.67,21.9,21.22,21.67,161909,0.0,1.0
2015-06-26,21.23,21.9007,20.37,21.61,183665,21.23,21.9007,20.37,21.61,183665,0.0,1.0
2015-06-29,20.8,21.48,20.76,21.23,110719,20.8,21.48,20.76,21.23,110719,0.0,1.0
2015-06-30,21.19,21.65,20.6,20.87,224547,21.19,21.65,20.6,20.87,224547,0.0,1.0
2015-07-01,20.85,21.98,20.81,21.32,266016,20.85,21.98,20.81,21.32,266016,0.0,1.0
2015-07-02,20.64,21.11,20.58,20.99,84941,20.64,21.11,20.58,20.99,84941,0.0,1.0
2015-07-06,20.94,21.18,20.56,20.56,217129,20.94,21.18,20.56,20.56,217129,0.0,1.0
2015-07-07,20.95,21.145,20.53,21.01,208465,20.95,21.145,20.53,21.01,208465,0.0,1.0
2015-07-08,20.46,21.04,20.33,20.98,139952,20.46,21.04,20.33,20.98,139952,0.0,1.0
2015-07-09,21.04,21.39,20.55,20.58,208877,21.04,21.39,20.55,20.58,208877,0.0,1.0
2015-07-10,21.76,22.1,20.88,21.38,258685,21.76,22.1,20.88,21.38,258685,0.0,1.0
2015-07-13,22.3,22.9,21.829,21.85,470933,22.3,22.9,21.829,21.85,470933,0.0,1.0
2015-07-14,22.53,22.8,22.27,22.27,235803,22.53,22.8,22.27,22.27,235803,0.0,1.0
2015-07-15,22.9,23.2,22.53,22.63,201722,22.9,23.2,22.53,22.63,201722,0.0,1.0
2015-07-16,23.39,23.47,22.83,22.93,335188,23.39,23.47,22.83,22.93,335188,0.0,1.0
2015-07-17,24.22,24.45,23.28,23.49,292491,24.22,24.45,23.28,23.49,292491,0.0,1.0
2015-07-20,23.7,24.4,23.2426,24.2,156069,23.7,24.4,23.2426,24.2,156069,0.0,1.0
2015-07-21,24.64,24.98,23.68,23.79,365096,24.64,24.98,23.68,23.79,365096,0.0,1.0
2015-07-22,25.31,25.49,24.25,24.38,474604,25.31,25.49,24.25,24.38,474604,0.0,1.0
2015-07-23,25.4,26.09,25.2,25.74,388508,25.4,26.09,25.2,25.74,388508,0.0,1.0
2015-07-24,23.74,25.43,23.61,25.43,277923,23.74,25.43,23.61,25.43,277923,0.0,1.0
2015-07-27,24.56,24.56,22.69,23.43,277239,24.56,24.56,22.69,23.43,277239,0.0,1.0
2015-07-28,25.69,26.08,24.448,24.74,336130,25.69,26.08,24.448,24.74,336130,0.0,1.0
2015-07-29,23.0,25.9699,22.52,25.52,678405,23.0,25.9699,22.52,25.52,678405,0.0,1.0
2015-07-30,23.88,24.24,21.85,22.67,580781,23.88,24.24,21.85,22.67,580781,0.0,1.0
2015-07-31,23.92,24.1999,23.695,23.82,242774,23.92,24.1999,23.695,23.82,242774,0.0,1.0
2015-08-03,23.3,24.76,23.218,24.0,259498,23.3,24.76,23.218,24.0,259498,0.0,1.0
2015-08-04,23.05,23.77,22.6,23.4,231494,23.05,23.77,22.6,23.4,231494,0.0,1.0
2015-08-05,21.97,23.28,21.79,22.95,300342,21.97,23.28,21.79,22.95,300342,0.0,1.0
2015-08-06,21.22,22.49,21.0,22.0,354952,21.22,22.49,21.0,22.0,354952,0.0,1.0
2015-08-07,20.79,21.75,20.51,21.2,295022,20.79,21.75,20.51,21.2,295022,0.0,1.0
2015-08-10,21.46,23.14,21.18,21.33,312767,21.46,23.14,21.18,21.33,312767,0.0,1.0
2015-08-11,20.83,21.39,20.8,21.07,273483,20.83,21.39,20.8,21.07,273483,0.0,1.0
2015-08-12,21.82,21.91,20.321,20.79,190921,21.82,21.91,20.321,20.79,190921,0.0,1.0
2015-08-13,21.81,22.53,21.5004,21.75,143715,21.81,22.53,21.5004,21.75,143715,0.0,1.0
2015-08-14,21.56,21.94,20.96,21.7,165137,21.56,21.94,20.96,21.7,165137,0.0,1.0
2015-08-17,21.51,22.01,20.79,21.42,317555,21.51,22.01,20.79,21.42,317555,0.0,1.0
2015-08-18,21.27,21.89,21.2,21.56,122077,21.27,21.89,21.2,21.56,122077,0.0,1.0
2015-08-19,22.13,22.58,20.8,21.21,238234,22.13,22.58,20.8,21.21,238234,0.0,1.0
2015-08-20,21.02,22.44,20.88,22.27,270029,21.02,22.44,20.88,22.27,270029,0.0,1.0
2015-08-21,21.11,21.72,20.05,20.57,235545,21.11,21.72,20.05,20.57,235545,0.0,1.0
2015-08-24,20.03,20.75,14.61,19.75,400704,20.03,20.75,14.61,19.75,400704,0.0,1.0
2015-08-25,21.7,22.26,20.23,20.96,463696,21.7,22.26,20.23,20.96,463696,0.0,1.0
2015-08-26,21.69,22.06,20.48,22.01,246381,21.69,22.06,20.48,22.01,246381,0.0,1.0
2015-08-27,22.49,22.98,21.4001,21.77,310343,22.49,22.98,21.4001,21.77,310343,0.0,1.0
2015-08-28,22.03,22.5,21.5,22.5,149929,22.03,22.5,21.5,22.5,149929,0.0,1.0
2015-08-31,22.15,22.65,21.16,21.9,141704,22.15,22.65,21.16,21.9,141704,0.0,1.0
2015-09-01,21.96,22.03,20.96,21.61,211571,21.96,22.03,20.96,21.61,211571,0.0,1.0
2015-09-02,22.87,23.05,21.87,22.3,288157,22.87,23.05,21.87,22.3,288157,0.0,1.0
2015-09-03,22.3,22.98,22.0,22.98,207112,22.3,22.98,22.0,22.98,207112,0.0,1.0
2015-09-04,22.26,22.77,22.1,22.21,184695,22.26,22.77,22.1,22.21,184695,0.0,1.0
2015-09-08,22.82,22.85,22.05,22.5,259159,22.82,22.85,22.05,22.5,259159,0.0,1.0
2015-09-09,23.04,23.78,22.15,22.6,323537,23.04,23.78,22.15,22.6,323537,0.0,1.0
2015-09-10,23.3,23.53,22.92,23.07,142097,23.3,23.53,22.92,23.07,142097,0.0,1.0
2015-09-11,23.52,23.53,22.67,23.21,138867,23.52,23.53,22.67,23.21,138867,0.0,1.0
2015-09-14,23.8,23.9994,23.26,23.53,94270,23.8,23.9994,23.26,23.53,94270,0.0,1.0
2015-09-15,24.0,24.48,23.6,23.94,111465,24.0,24.48,23.6,23.94,111465,0.0,1.0
2015-09-16,23.79,24.4775,22.96,24.17,196233,23.79,24.4775,22.96,24.17,196233,0.0,1.0
2015-09-17,24.03,24.56,22.81,23.58,309370,24.03,24.56,22.81,23.58,309370,0.0,1.0
2015-09-18,23.51,24.2,23.19,23.82,196572,23.51,24.2,23.19,23.82,196572,0.0,1.0
2015-09-21,21.06,24.95,20.77,24.32,452164,21.06,24.95,20.77,24.32,452164,0.0,1.0
2015-09-22,20.28,21.44,19.52,20.89,433164,20.28,21.44,19.52,20.89,433164,0.0,1.0
2015-09-23,20.45,20.98,19.92,20.35,221201,20.45,20.98,19.92,20.35,221201,0.0,1.0
2015-09-24,19.84,20.3499,18.07,20.23,401628,19.84,20.3499,18.07,20.23,401628,0.0,1.0
2015-09-25,18.5,20.27,18.19,20.27,250877,18.5,20.27,18.19,20.27,250877,0.0,1.0
2015-09-28,15.81,18.44,14.96,18.44,961842,15.81,18.44,14.96,18.44,961842,0.0,1.0
2015-09-29,15.37,16.37,14.96,16.07,466792,15.37,16.37,14.96,16.07,466792,0.0,1.0
2015-09-30,16.31,16.61,15.73,15.73,412922,16.31,16.61,15.73,15.73,412922,0.0,1.0
2015-10-01,17.06,17.27,16.1,16.26,621525,17.06,17.27,16.1,16.26,621525,0.0,1.0
2015-10-02,17.09,17.49,16.61,16.61,422830,17.09,17.49,16.61,16.61,422830,0.0,1.0
2015-10-05,17.32,18.0,16.9,17.35,589105,17.32,18.0,16.9,17.35,589105,0.0,1.0
2015-10-06,17.73,17.97,17.0,17.01,605294,17.73,17.97,17.0,17.01,605294,0.0,1.0
2015-10-07,18.34,18.9099,17.13,17.59,257425,18.34,18.9099,17.13,17.59,257425,0.0,1.0
2015-10-08,18.01,18.56,17.61,18.4,183239,18.01,18.56,17.61,18.4,183239,0.0,1.0
2015-10-09,18.38,18.87,17.89,18.08,135967,18.38,18.87,17.89,18.08,135967,0.0,1.0
2015-10-12,18.07,19.0,17.69,18.48,140478,18.07,19.0,17.69,18.48,140478,0.0,1.0
2015-10-13,18.02,18.83,17.94,18.06,158343,18.02,18.83,17.94,18.06,158343,0.0,1.0
2015-10-14,18.45,18.96,18.021,18.16,176518,18.45,18.96,18.021,18.16,176518,0.0,1.0
2015-10-15,18.95,19.09,18.27,18.27,229541,18.95,19.09,18.27,18.27,229541,0.0,1.0
2015-10-16,19.27,19.48,18.64,19.05,242897,19.27,19.48,18.64,19.05,242897,0.0,1.0
2015-10-19,19.21,19.78,18.63,19.04,80318,19.21,19.78,18.63,19.04,80318,0.0,1.0
2015-10-20,18.5,19.16,18.41,19.11,154753,18.5,19.16,18.41,19.11,154753,0.0,1.0
2015-10-21,17.12,18.71,16.07,18.71,616237,17.12,18.71,16.07,18.71,616237,0.0,1.0
2015-10-22,17.59,17.72,16.255,17.1,229629,17.59,17.72,16.255,17.1,229629,0.0,1.0
2015-10-23,16.77,18.44,16.665,18.1,253446,16.77,18.44,16.665,18.1,253446,0.0,1.0
2015-10-26,16.05,18.08,15.47,16.7,335146,16.05,18.08,15.47,16.7,335146,0.0,1.0
2015-10-27,15.97,16.36,15.28,16.21,379172,15.97,16.36,15.28,16.21,379172,0.0,1.0
2015-10-28,16.0,16.51,15.227,16.1,432965,16.0,16.51,15.227,16.1,432965,0.0,1.0
2015-10-29,16.03,16.31,15.7,15.99,313948,16.03,16.31,15.7,15.99,313948,0.0,1.0
2015-10-30,16.38,16.71,15.7101,16.07,346966,16.38,16.71,15.7101,16.07,346966,0.0,1.0
2015-11-02,16.97,17.35,16.31,16.31,183560,16.97,17.35,16.31,16.31,183560,0.0,1.0
2015-11-03,17.02,17.2,16.585,16.98,92121,17.02,17.2,16.585,16.98,92121,0.0,1.0
2015-11-04,16.26,17.2399,16.04,17.08,174529,16.26,17.2399,16.04,17.08,174529,0.0,1.0
2015-11-05,15.87,16.26,15.59,16.26,151858,15.87,16.26,15.59,16.26,151858,0.0,1.0
2015-11-06,16.13,16.14,15.5645,15.87,116419,16.13,16.14,15.5645,15.87,116419,0.0,1.0
2015-11-09,15.3,16.5,15.28,16.0,311788,15.3,16.5,15.28,16.0,311788,0.0,1.0
2015-11-10,14.66,15.55,14.46,15.55,479121,14.66,15.55,14.46,15.55,479121,0.0,1.0
2015-11-11,15.01,15.13,13.625,14.66,736513,15.01,15.13,13.625,14.66,736513,0.0,1.0
2015-11-12,14.69,15.03,13.52,13.52,545928,14.69,15.03,13.52,13.52,545928,0.0,1.0
2015-11-13,14.19,14.81,14.02,14.69,473380,14.19,14.81,14.02,14.69,473380,0.0,1.0
2015-11-16,14.85,14.98,13.92,14.3,207276,14.85,14.98,13.92,14.3,207276,0.0,1.0
2015-11-17,13.97,14.9,13.64,14.84,422004,13.97,14.9,13.64,14.84,422004,0.0,1.0
2015-11-18,14.37,14.69,13.48,14.14,221747,14.37,14.69,13.48,14.14,221747,0.0,1.0
2015-11-19,13.95,14.675,13.62,14.47,329178,13.95,14.675,13.62,14.47,329178,0.0,1.0
2015-11-20,13.74,14.0,13.59,13.94,219214,13.74,14.0,13.59,13.94,219214,0.0,1.0
2015-11-23,14.09,14.6,13.67,14.18,310543,14.09,14.6,13.67,14.18,310543,0.0,1.0
2015-11-24,14.14,14.17,13.77,13.95,106959,14.14,14.17,13.77,13.95,106959,0.0,1.0
2015-11-25,14.22,14.29,13.89,13.9,128090,14.22,14.29,13.89,13.9,128090,0.0,1.0
2015-11-27,14.43,14.59,14.21,14.38,81380,14.43,14.59,14.21,14.38,81380,0.0,1.0
2015-11-30,14.37,14.6,13.918,14.5,188564,14.37,14.6,13.918,14.5,188564,0.0,1.0
2015-12-01,14.97,15.15,14.05,14.25,365761,14.97,15.15,14.05,14.25,365761,0.0,1.0
2015-12-02,14.98,15.4,14.69,15.11,296642,14.98,15.4,14.69,15.11,296642,0.0,1.0
2015-12-03,14.62,15.21,14.29,14.87,412230,14.62,15.21,14.29,14.87,412230,0.0,1.0
2015-12-04,14.92,14.96,14.29,14.76,185905,14.92,14.96,14.29,14.76,185905,0.0,1.0
2015-12-07,14.27,14.85,14.11,14.85,126845,14.27,14.85,14.11,14.85,126845,0.0,1.0
2015-12-08,14.33,14.51,14.07,14.5,132689,14.33,14.51,14.07,14.5,132689,0.0,1.0
2015-12-09,14.73,14.9,14.11,14.35,189846,14.73,14.9,14.11,14.35,189846,0.0,1.0
2015-12-10,14.28,15.0,14.153,14.64,157742,14.28,15.0,14.153,14.64,157742,0.0,1.0
2015-12-11,13.7,14.32,13.65,14.22,140676,13.7,14.32,13.65,14.22,140676,0.0,1.0
2015-12-14,13.48,13.9,13.11,13.9,144867,13.48,13.9,13.11,13.9,144867,0.0,1.0
2015-12-15,14.11,14.25,13.12,13.46,215921,14.11,14.25,13.12,13.46,215921,0.0,1.0
2015-12-16,13.96,14.3,13.66,14.28,259253,13.96,14.3,13.66,14.28,259253,0.0,1.0
2015-12-17,13.29,14.12,13.26,14.11,95456,13.29,14.12,13.26,14.11,95456,0.0,1.0
2015-12-18,13.6,14.0,13.16,13.26,186668,13.6,14.0,13.16,13.26,186668,0.0,1.0
2015-12-21,13.76,13.95,13.33,13.56,89703,13.76,13.95,13.33,13.56,89703,0.0,1.0
2015-12-22,14.37,14.49,13.51,13.85,133012,14.37,14.49,13.51,13.85,133012,0.0,1.0
2015-12-23,15.1,15.54,14.46,14.54,244161,15.1,15.54,14.46,14.54,244161,0.0,1.0
2015-12-24,14.85,15.22,14.56,15.11,126864,14.85,15.22,14.56,15.11,126864,0.0,1.0
2015-12-28,14.61,14.82,14.15,14.81,225938,14.61,14.82,14.15,14.81,225938,0.0,1.0
2015-12-29,14.67,14.87,14.33,14.75,130524,14.67,14.87,14.33,14.75,130524,0.0,1.0
2015-12-30,14.49,14.75,14.44,14.64,64951,14.49,14.75,14.44,14.64,64951,0.0,1.0
2015-12-31,12.21,14.34,11.57,14.34,1818734,12.21,14.34,11.57,14.34,1818734,0.0,1.0
2016-01-04,12.92,13.05,12.1089,12.25,413494,12.92,13.05,12.1089,12.25,413494,0.0,1.0
2016-01-05,12.77,13.47,12.58,12.7,314907,12.77,13.47,12.58,12.7,314907,0.0,1.0
2016-01-06,12.51,12.96,12.45,12.6,239939,12.51,12.96,12.45,12.6,239939,0.0,1.0
2016-01-07,12.01,12.59,11.87,12.4,236864,12.01,12.59,11.87,12.4,236864,0.0,1.0
2016-01-08,10.22,11.7,9.75,11.65,2735885,10.22,11.7,9.75,11.65,2735885,0.0,1.0
2016-01-11,9.86,10.73,9.72,10.32,608411,9.86,10.73,9.72,10.32,608411,0.0,1.0
2016-01-12,10.13,10.32,9.75,9.95,259395,10.13,10.32,9.75,9.95,259395,0.0,1.0
2016-01-13,9.76,10.35,9.72,10.12,385561,9.76,10.35,9.72,10.12,385561,0.0,1.0
2016-01-14,10.33,10.63,9.6117,9.92,872681,10.33,10.63,9.6117,9.92,872681,0.0,1.0
2016-01-15,10.04,10.28,9.68,9.96,170831,10.04,10.28,9.68,9.96,170831,0.0,1.0
2016-01-19,9.86,10.23,9.78,10.23,268329,9.86,10.23,9.78,10.23,268329,0.0,1.0
2016-01-20,10.3,10.56,9.615,9.71,222341,10.3,10.56,9.615,9.71,222341,0.0,1.0
2016-01-21,10.25,10.49,10.14,10.33,201032,10.25,10.49,10.14,10.33,201032,0.0,1.0
2016-01-22,10.41,10.7837,9.83,10.38,158819,10.41,10.7837,9.83,10.38,158819,0.0,1.0
2016-01-25,10.09,10.79,10.03,10.79,171506,10.09,10.79,10.03,10.79,171506,0.0,1.0
2016-01-26,10.43,10.47,9.9,10.05,139418,10.43,10.47,9.9,10.05,139418,0.0,1.0
2016-01-27,9.84,10.45,9.73,10.22,99276,9.84,10.45,9.73,10.22,99276,0.0,1.0
2016-01-28,9.77,9.94,9.45,9.89,174565,9.77,9.94,9.45,9.89,174565,0.0,1.0
2016-01-29,10.16,10.33,9.75,9.75,144894,10.16,10.33,9.75,9.75,144894,0.0,1.0
2016-02-01,10.21,10.37,9.68,10.12,147663,10.21,10.37,9.68,10.12,147663,0.0,1.0
2016-02-02,9.79,10.5,9.6101,10.42,214351,9.79,10.5,9.6101,10.42,214351,0.0,1.0
2016-02-03,9.51,9.86,9.08,9.83,159707,9.51,9.86,9.08,9.83,159707,0.0,1.0
2016-02-04,9.51,9.86,9.35,9.36,63378,9.51,9.86,9.35,9.36,63378,0.0,1.0
2016-02-05,9.35,9.5,9.08,9.41,109749,9.35,9.5,9.08,9.41,109749,0.0,1.0
2016-02-08,9.19,9.35,8.86,9.19,163004,9.19,9.35,8.86,9.19,163004,0.0,1.0
2016-02-09,9.25,9.45,8.89,8.89,277173,9.25,9.45,8.89,8.89,277173,0.0,1.0
2016-02-10,9.41,9.68,9.12,9.4,228713,9.41,9.68,9.12,9.4,228713,0.0,1.0
2016-02-11,9.21,9.34,8.67,9.25,170313,9.21,9.34,8.67,9.25,170313,0.0,1.0
2016-02-12,9.05,9.39,8.9,9.16,270566,9.05,9.39,8.9,9.16,270566,0.0,1.0
2016-02-16,9.36,9.85,9.2,9.61,244775,9.36,9.85,9.2,9.61,244775,0.0,1.0
2016-02-17,9.4,9.7,9.18,9.45,352650,9.4,9.7,9.18,9.45,352650,0.0,1.0
2016-02-18,9.96,10.2,9.26,9.46,232915,9.96,10.2,9.26,9.46,232915,0.0,1.0
2016-02-19,9.65,9.94,9.26,9.94,155246,9.65,9.94,9.26,9.94,155246,0.0,1.0
2016-02-22,9.65,9.8494,9.51,9.73,97051,9.65,9.8494,9.51,9.73,97051,0.0,1.0
2016-02-23,9.25,9.72,9.18,9.56,151531,9.25,9.72,9.18,9.56,151531,0.0,1.0
2016-02-24,9.1,9.29,8.87,9.09,177960,9.1,9.29,8.87,9.09,177960,0.0,1.0
2016-02-25,9.19,9.26,9.06,9.1,156795,9.19,9.26,9.06,9.1,156795,0.0,1.0
2016-02-26,9.07,9.45,8.98,9.24,165300,9.07,9.45,8.98,9.24,165300,0.0,1.0
2016-02-29,8.73,9.22,8.7,9.03,147628,8.73,9.22,8.7,9.03,147628,0.0,1.0
2016-03-01,7.85,8.92,7.56,8.92,864492,7.85,8.92,7.56,8.92,864492,0.0,1.0
2016-03-02,8.6,8.88,8.0,8.0,426792,8.6,8.88,8.0,8.0,426792,0.0,1.0
2016-03-03,8.23,8.77,8.05,8.74,325725,8.23,8.77,8.05,8.74,325725,0.0,1.0
2016-03-04,8.68,8.94,8.18,8.18,321679,8.68,8.94,8.18,8.18,321679,0.0,1.0
2016-03-07,8.67,8.85,8.57,8.8,165084,8.67,8.85,8.57,8.8,165084,0.0,1.0
2016-03-08,8.23,8.75,8.1,8.75,263991,8.23,8.75,8.1,8.75,263991,0.0,1.0
2016-03-09,8.05,8.31,7.87,8.19,173445,8.05,8.31,7.87,8.19,173445,0.0,1.0
2016-03-10,8.69,9.0,8.21,9.0,558267,8.69,9.0,8.21,9.0,558267,0.0,1.0
2016-03-11,9.44,9.58,8.73,8.81,448889,9.44,9.58,8.73,8.81,448889,0.0,1.0
2016-03-14,10.24,10.665,9.54,9.54,521609,10.24,10.665,9.54,9.54,521609,0.0,1.0
2016-03-15,10.21,10.78,9.83,10.25,644920,10.21,10.78,9.83,10.25,644920,0.0,1.0
2016-03-16,10.4,10.98,10.23,10.23,585941,10.4,10.98,10.23,10.23,585941,0.0,1.0
2016-03-17,11.09,11.24,10.49,10.76,506748,11.09,11.24,10.49,10.76,506748,0.0,1.0
2016-03-18,10.82,11.3,10.635,11.3,626423,10.82,11.3,10.635,11.3,626423,0.0,1.0
2016-03-21,11.19,11.44,10.5,10.64,281493,11.19,11.44,10.5,10.64,281493,0.0,1.0
2016-03-22,11.19,11.46,10.79,11.08,554689,11.19,11.46,10.79,11.08,554689,0.0,1.0
2016-03-23,10.92,11.68,10.9,11.4,394797,10.92,11.68,10.9,11.4,394797,0.0,1.0
2016-03-24,10.74,11.23,10.25,10.74,450840,10.74,11.23,10.25,10.74,450840,0.0,1.0
2016-03-28,10.6,10.82,10.47,10.72,224099,10.6,10.82,10.47,10.72,224099,0.0,1.0
2016-03-29,10.7,10.87,10.25,10.59,458798,10.7,10.87,10.25,10.59,458798,0.0,1.0
2016-03-30,10.82,11.31,10.59,10.59,302424,10.82,11.31,10.59,10.59,302424,0.0,1.0
2016-03-31,11.04,11.25,10.52,11.1,496879,11.04,11.25,10.52,11.1,496879,0.0,1.0
2016-04-01,10.97,11.15,10.71,10.97,164680,10.97,11.15,10.71,10.97,164680,0.0,1.0
2016-04-04,11.13,11.62,10.89,11.0,189337,11.13,11.62,10.89,11.0,189337,0.0,1.0
2016-04-05,11.0,11.22,10.67,10.94,266640,11.0,11.22,10.67,10.94,266640,0.0,1.0
2016-04-06,12.17,12.23,11.01,11.12,349912,12.17,12.23,11.01,11.12,349912,0.0,1.0
2016-04-07,11.76,12.22,11.61,12.13,176867,11.76,12.22,11.61,12.13,176867,0.0,1.0
2016-04-08,11.85,12.11,11.49,11.94,196841,11.85,12.11,11.49,11.94,196841,0.0,1.0
2016-04-11,11.26,11.98,11.14,11.87,241504,11.26,11.98,11.14,11.87,241504,0.0,1.0
2016-04-12,11.46,11.55,11.06,11.19,141237,11.46,11.55,11.06,11.19,141237,0.0,1.0
2016-04-13,11.58,11.68,11.28,11.43,271553,11.58,11.68,11.28,11.43,271553,0.0,1.0
2016-04-14,11.35,11.68,11.31,11.68,163258,11.35,11.68,11.31,11.68,163258,0.0,1.0
2016-04-15,11.29,11.44,11.15,11.29,315165,11.29,11.44,11.15,11.29,315165,0.0,1.0
2016-04-18,11.85,11.89,11.14,11.19,149913,11.85,11.89,11.14,11.19,149913,0.0,1.0
2016-04-19,11.52,11.88,11.15,11.88,252492,11.52,11.88,11.15,11.88,252492,0.0,1.0
2016-04-20,11.63,11.9,11.41,11.64,148306,11.63,11.9,11.41,11.64,148306,0.0,1.0
2016-04-21,11.71,11.88,11.35,11.69,181806,11.71,11.88,11.35,11.69,181806,0.0,1.0
2016-04-22,11.6,11.99,11.5,11.75,169650,11.6,11.99,11.5,11.75,169650,0.0,1.0
2016-04-25,12.13,12.34,11.7,11.7,206051,12.13,12.34,11.7,11.7,206051,0.0,1.0
2016-04-26,12.17,12.4,11.88,12.11,225666,12.17,12.4,11.88,12.11,225666,0.0,1.0
2016-04-27,12.08,12.3,11.89,12.11,151527,12.08,12.3,11.89,12.11,151527,0.0,1.0
2016-04-28,11.97,12.33,11.91,12.16,217744,11.97,12.33,11.91,12.16,217744,0.0,1.0
2016-04-29,11.46,12.1366,11.34,11.86,231286,11.46,12.1366,11.34,11.86,231286,0.0,1.0
2016-05-02,12.32,12.5,11.34,11.59,312028,12.32,12.5,11.34,11.59,312028,0.0,1.0
2016-05-03,12.01,12.3,11.865,12.3,275944,12.01,12.3,11.865,12.3,275944,0.0,1.0
2016-05-04,11.88,12.1452,11.69,11.69,225374,11.88,12.1452,11.69,11.69,225374,0.0,1.0
2016-05-05,11.37,11.99,11.3,11.99,234314,11.37,11.99,11.3,11.99,234314,0.0,1.0
2016-05-06,10.86,11.24,10.64,11.14,228511,10.86,11.24,10.64,11.14,228511,0.0,1.0
2016-05-09,10.16,10.74,9.75,10.46,408544,10.16,10.74,9.75,10.46,408544,0.0,1.0
2016-05-10,9.42,10.414,9.31,10.15,325633,9.42,10.414,9.31,10.15,325633,0.0,1.0
2016-05-11,9.15,9.558,9.08,9.42,356435,9.15,9.558,9.08,9.42,356435,0.0,1.0
2016-05-12,8.83,9.125,8.61,9.11,365127,8.83,9.125,8.61,9.11,365127,0.0,1.0
2016-05-13,9.32,9.6799,8.89,8.89,356843,9.32,9.6799,8.89,8.89,356843,0.0,1.0
2016-05-16,9.31,9.5099,9.17,9.25,172703,9.31,9.5099,9.17,9.25,172703,0.0,1.0
2016-05-17,9.9,10.09,9.44,9.59,687702,9.9,10.09,9.44,9.59,687702,0.0,1.0
2016-05-18,9.67,10.05,9.6,9.76,276135,9.67,10.05,9.6,9.76,276135,0.0,1.0
2016-05-19,9.48,9.95,9.24,9.58,222447,9.48,9.95,9.24,9.58,222447,0.0,1.0
2016-05-20,9.83,9.9,9.42,9.42,351308,9.83,9.9,9.42,9.42,351308,0.0,1.0
2016-05-23,9.95,10.24,9.79,9.85,492091,9.95,10.24,9.79,9.85,492091,0.0,1.0
2016-05-24,10.25,10.41,9.89,10.01,366315,10.25,10.41,9.89,10.01,366315,0.0,1.0
2016-05-25,10.55,10.77,10.26,10.28,214016,10.55,10.77,10.26,10.28,214016,0.0,1.0
2016-05-26,10.69,10.878,10.42,10.47,282369,10.69,10.878,10.42,10.47,282369,0.0,1.0
2016-05-27,10.6,10.84,10.53,10.63,116791,10.6,10.84,10.53,10.63,116791,0.0,1.0
2016-05-31,10.64,10.84,10.53,10.57,76885,10.64,10.84,10.53,10.57,76885,0.0,1.0
2016-06-01,10.78,10.92,10.55,10.55,179134,10.78,10.92,10.55,10.55,179134,0.0,1.0
2016-06-02,10.79,10.94,10.61,10.81,128107,10.79,10.94,10.61,10.81,128107,0.0,1.0
2016-06-03,10.48,10.76,10.36,10.76,128778,10.48,10.76,10.36,10.76,128778,0.0,1.0
2016-06-06,10.65,10.82,10.2,10.49,172596,10.65,10.82,10.2,10.49,172596,0.0,1.0
2016-06-07,10.72,10.79,10.415,10.64,194167,10.72,10.79,10.415,10.64,194167,0.0,1.0
2016-06-08,10.75,10.87,10.42,10.67,197818,10.75,10.87,10.42,10.67,197818,0.0,1.0
2016-06-09,10.37,10.95,10.34,10.78,130867,10.37,10.95,10.34,10.78,130867,0.0,1.0
2016-06-10,9.88,10.39,9.81,10.3,192337,9.88,10.39,9.81,10.3,192337,0.0,1.0
2016-06-13,9.88,9.99,9.63,9.8,224327,9.88,9.99,9.63,9.8,224327,0.0,1.0
2016-06-14,9.79,9.99,9.58,9.62,165425,9.79,9.99,9.58,9.62,165425,0.0,1.0
2016-06-15,9.79,10.16,9.71,9.89,117911,9.79,10.16,9.71,9.89,117911,0.0,1.0
2016-06-16,9.7,9.74,9.36,9.63,128665,9.7,9.74,9.36,9.63,128665,0.0,1.0
2016-06-17,9.41,9.77,9.35,9.6,201056,9.41,9.77,9.35,9.6,201056,0.0,1.0
2016-06-20,9.5,9.7,9.39,9.7,234267,9.5,9.7,9.39,9.7,234267,0.0,1.0
2016-06-21,9.5,9.56,9.36,9.55,238654,9.5,9.56,9.36,9.55,238654,0.0,1.0
2016-06-22,9.65,9.73,9.38,9.47,168912,9.65,9.73,9.38,9.47,168912,0.0,1.0
2016-06-23,10.0,10.09,9.74,9.78,178255,10.0,10.09,9.74,9.78,178255,0.0,1.0
2016-06-24,9.45,9.79,9.4,9.5,87816,9.45,9.79,9.4,9.5,87816,0.0,1.0
2016-06-27,9.44,9.59,9.07,9.29,499122,9.44,9.59,9.07,9.29,499122,0.0,1.0
2016-06-28,10.22,10.32,9.5,9.5,152566,10.22,10.32,9.5,9.5,152566,0.0,1.0
2016-06-29,10.79,10.9,10.25,10.28,236078,10.79,10.9,10.25,10.28,236078,0.0,1.0
2016-06-30,10.74,11.49,10.52,10.8,119882,10.74,11.49,10.52,10.8,119882,0.0,1.0
2016-07-01,11.02,11.16,10.7,10.75,177373,11.02,11.16,10.7,10.75,177373,0.0,1.0
2016-07-05,11.01,11.16,10.725,10.91,288409,11.01,11.16,10.725,10.91,288409,0.0,1.0
2016-07-06,11.29,11.35,10.91,10.94,286776,11.29,11.35,10.91,10.94,286776,0.0,1.0
2016-07-07,11.14,11.5,11.01,11.32,170674,11.14,11.5,11.01,11.32,170674,0.0,1.0
2016-07-08,11.36,11.5,10.955,11.27,252652,11.36,11.5,10.955,11.27,252652,0.0,1.0
2016-07-11,11.63,11.78,11.37,11.5,201570,11.63,11.78,11.37,11.5,201570,0.0,1.0
2016-07-12,12.1,12.44,11.61,11.65,219107,12.1,12.44,11.61,11.65,219107,0.0,1.0
2016-07-13,11.96,12.17,11.74,12.1,242548,11.96,12.17,11.74,12.1,242548,0.0,1.0
2016-07-14,12.42,12.66,12.01,12.1,242537,12.42,12.66,12.01,12.1,242537,0.0,1.0
2016-07-15,12.43,12.71,12.355,12.36,131237,12.43,12.71,12.355,12.36,131237,0.0,1.0
2016-07-18,12.47,12.8,12.3621,12.52,138640,12.47,12.8,12.3621,12.52,138640,0.0,1.0
2016-07-19,12.48,12.9,12.2,12.33,296623,12.48,12.9,12.2,12.33,296623,0.0,1.0
2016-07-20,12.77,13.04,12.32,12.58,241890,12.77,13.04,12.32,12.58,241890,0.0,1.0
2016-07-21,12.56,13.08,12.46,12.83,169921,12.56,13.08,12.46,12.83,169921,0.0,1.0
2016-07-22,12.49,12.9,12.48,12.64,204220,12.49,12.9,12.48,12.64,204220,0.0,1.0
2016-07-25,12.58,12.83,12.41,12.54,137716,12.58,12.83,12.41,12.54,137716,0.0,1.0
2016-07-26,12.71,12.88,12.4,12.54,107656,12.71,12.88,12.4,12.54,107656,0.0,1.0
2016-07-27,12.79,12.85,12.34,12.75,114125,12.79,12.85,12.34,12.75,114125,0.0,1.0
2016-07-28,12.56,12.92,12.38,12.83,120974,12.56,12.92,12.38,12.83,120974,0.0,1.0
2016-07-29,12.51,12.6,12.34,12.49,143171,12.51,12.6,12.34,12.49,143171,0.0,1.0
2016-08-01,12.64,13.05,12.58,12.63,132879,12.64,13.05,12.58,12.63,132879,0.0,1.0
2016-08-02,12.46,12.685,12.41,12.6,93179,12.46,12.685,12.41,12.6,93179,0.0,1.0
2016-08-03,12.42,12.57,12.32,12.42,62649,12.42,12.57,12.32,12.42,62649,0.0,1.0
2016-08-04,12.46,12.6,12.15,12.5,150239,12.46,12.6,12.15,12.5,150239,0.0,1.0
2016-08-05,12.33,12.875,12.22,12.57,148337,12.33,12.875,12.22,12.57,148337,0.0,1.0
2016-08-08,12.99,13.095,11.53,11.85,191251,12.99,13.095,11.53,11.85,191251,0.0,1.0
2016-08-09,13.59,13.61,12.95,13.07,238118,13.59,13.61,12.95,13.07,238118,0.0,1.0
2016-08-10,12.83,13.65,12.8,13.65,200053,12.83,13.65,12.8,13.65,200053,0.0,1.0
2016-08-11,13.0,13.06,12.75,12.91,137793,13.0,13.06,12.75,12.91,137793,0.0,1.0
2016-08-12,13.27,13.6004,13.0301,13.13,79309,13.27,13.6004,13.0301,13.13,79309,0.0,1.0
2016-08-15,13.24,13.25,12.85,13.25,68425,13.24,13.25,12.85,13.25,68425,0.0,1.0
2016-08-16,13.4,13.43,12.94,13.24,96464,13.4,13.43,12.94,13.24,96464,0.0,1.0
2016-08-17,13.76,13.8,13.01,13.41,131765,13.76,13.8,13.01,13.41,131765,0.0,1.0
2016-08-18,14.14,14.33,13.74,13.82,177111,14.14,14.33,13.74,13.82,177111,0.0,1.0
2016-08-19,14.47,14.51,14.06,14.12,213495,14.47,14.51,14.06,14.12,213495,0.0,1.0
2016-08-22,14.48,14.87,13.93,14.47,300636,14.48,14.87,13.93,14.47,300636,0.0,1.0
2016-08-23,14.89,15.03,14.68,14.74,289143,14.89,15.03,14.68,14.74,289143,0.0,1.0
2016-08-24,13.85,15.4499,13.57,14.85,254213,13.85,15.4499,13.57,14.85,254213,0.0,1.0
2016-08-25,13.66,14.71,13.43,14.03,153535,13.66,14.71,13.43,14.03,153535,0.0,1.0
2016-08-26,13.77,14.1034,13.52,13.64,171159,13.77,14.1034,13.52,13.64,171159,0.0,1.0
2016-08-29,13.92,13.97,13.49,13.91,113823,13.92,13.97,13.49,13.91,113823,0.0,1.0
2016-08-30,13.86,14.3485,13.83,14.2,97484,13.86,14.3485,13.83,14.2,97484,0.0,1.0
2016-08-31,13.37,14.04,13.36,14.04,115687,13.37,14.04,13.36,14.04,115687,0.0,1.0
2016-09-01,13.87,13.95,13.0,13.24,122190,13.87,13.95,13.0,13.24,122190,0.0,1.0
2016-09-02,14.12,14.3797,13.89,14.04,108550,14.12,14.3797,13.89,14.04,108550,0.0,1.0
2016-09-06,14.07,14.275,13.91,14.05,79018,14.07,14.275,13.91,14.05,79018,0.0,1.0
2016-09-07,14.61,14.69,14.0988,14.17,152714,14.61,14.69,14.0988,14.17,152714,0.0,1.0
2016-09-08,14.52,14.7,14.3,14.67,240414,14.52,14.7,14.3,14.67,240414,0.0,1.0
2016-09-09,13.47,14.38,13.45,14.3,147549,13.47,14.38,13.45,14.3,147549,0.0,1.0
2016-09-12,13.48,13.5,12.85,12.93,258191,13.48,13.5,12.85,12.93,258191,0.0,1.0
2016-09-13,13.57,13.65,12.9301,13.19,114032,13.57,13.65,12.9301,13.19,114032,0.0,1.0
2016-09-14,13.64,13.86,13.47,13.47,142968,13.64,13.86,13.47,13.47,142968,0.0,1.0
2016-09-15,13.73,14.02,13.54,13.6,90043,13.73,14.02,13.54,13.6,90043,0.0,1.0
2016-09-16,13.55,13.78,13.1,13.42,79730,13.55,13.78,13.1,13.42,79730,0.0,1.0
2016-09-19,13.8,13.91,13.5001,13.7,71161,13.8,13.91,13.5001,13.7,71161,0.0,1.0
2016-09-20,13.94,14.15,13.81,13.91,164515,13.94,14.15,13.81,13.91,164515,0.0,1.0
2016-09-21,13.64,14.11,13.27,13.96,170432,13.64,14.11,13.27,13.96,170432,0.0,1.0
2016-09-22,13.73,13.94,13.53,13.79,91320,13.73,13.94,13.53,13.79,91320,0.0,1.0
2016-09-23,13.74,13.89,13.64,13.72,185512,13.74,13.89,13.64,13.72,185512,0.0,1.0
2016-09-26,13.36,13.84,13.35,13.53,72204,13.36,13.84,13.35,13.53,72204,0.0,1.0
2016-09-27,13.0,13.56,12.8901,13.45,282839,13.0,13.56,12.8901,13.45,282839,0.0,1.0
2016-09-28,12.79,13.86,12.76,13.02,112093,12.79,13.86,12.76,13.02,112093,0.0,1.0
2016-09-29,12.05,12.8175,11.98,12.61,240165,12.05,12.8175,11.98,12.61,240165,0.0,1.0
2016-09-30,12.4,12.49,11.97,12.11,129268,12.4,12.49,11.97,12.11,129268,0.0,1.0
2016-10-03,12.33,12.47,12.05,12.3,129692,12.33,12.47,12.05,12.3,129692,0.0,1.0
2016-10-04,12.99,13.1,12.1,12.1,115209,12.99,13.1,12.1,12.1,115209,0.0,1.0
2016-10-05,12.86,13.24,12.73,13.0,68921,12.86,13.24,12.73,13.0,68921,0.0,1.0
2016-10-06,12.59,13.16,12.38,13.0,71703,12.59,13.16,12.38,13.0,71703,0.0,1.0
2016-10-07,12.63,12.79,12.45,12.64,50445,12.63,12.79,12.45,12.64,50445,0.0,1.0
2016-10-10,13.16,13.25,12.65,12.65,34915,13.16,13.25,12.65,12.65,34915,0.0,1.0
2016-10-11,13.0,13.209,12.8365,13.15,63220,13.0,13.209,12.8365,13.15,63220,0.0,1.0
2016-10-12,12.58,13.08,12.13,12.94,69695,12.58,13.08,12.13,12.94,69695,0.0,1.0
2016-10-13,12.6,12.82,12.23,12.3,68251,12.6,12.82,12.23,12.3,68251,0.0,1.0
2016-10-14,12.65,12.87,12.58,12.65,88690,12.65,12.87,12.58,12.65,88690,0.0,1.0
2016-10-17,12.27,12.6699,12.19,12.6,101914,12.27,12.6699,12.19,12.6,101914,0.0,1.0
2016-10-18,12.39,12.58,12.28,12.51,68386,12.39,12.58,12.28,12.51,68386,0.0,1.0
2016-10-19,12.15,12.41,12.04,12.4,63007,12.15,12.41,12.04,12.4,63007,0.0,1.0
2016-10-20,12.3,12.76,12.07,12.22,79288,12.3,12.76,12.07,12.22,79288,0.0,1.0
2016-10-21,12.22,12.34,11.75,12.22,101308,12.22,12.34,11.75,12.22,101308,0.0,1.0
2016-10-24,12.0,12.28,11.82,12.21,62661,12.0,12.28,11.82,12.21,62661,0.0,1.0
2016-10-25,11.58,12.13,11.55,12.05,49322,11.58,12.13,11.55,12.05,49322,0.0,1.0
2016-10-26,11.11,11.615,11.05,11.5,77985,11.11,11.615,11.05,11.5,77985,0.0,1.0
2016-10-27,10.91,11.23,10.63,11.23,215997,10.91,11.23,10.63,11.23,215997,0.0,1.0
2016-10-28,10.91,11.0924,10.66,10.72,74270,10.91,11.0924,10.66,10.72,74270,0.0,1.0
2016-10-31,10.8,11.51,10.76,11.0,57865,10.8,11.51,10.76,11.0,57865,0.0,1.0
2016-11-01,10.95,10.99,10.73,10.77,62772,10.95,10.99,10.73,10.77,62772,0.0,1.0
2016-11-02,10.43,11.0,10.36,10.93,108304,10.43,11.0,10.36,10.93,108304,0.0,1.0
2016-11-03,9.6,10.57,9.31,10.45,249898,9.6,10.57,9.31,10.45,249898,0.0,1.0
2016-11-04,9.52,9.84,9.201,9.54,194754,9.52,9.84,9.201,9.54,194754,0.0,1.0
2016-11-07,9.4,11.0,9.34,9.88,228853,9.4,11.0,9.34,9.88,228853,0.0,1.0
2016-11-08,9.26,9.78,9.16,9.64,223155,9.26,9.78,9.16,9.64,223155,0.0,1.0
2016-11-09,10.15,10.32,9.44,9.44,358079,10.15,10.32,9.44,9.44,358079,0.0,1.0
2016-11-10,11.0,11.34,10.25,10.79,249375,11.0,11.34,10.25,10.79,249375,0.0,1.0
2016-11-11,10.81,11.176,10.59,11.03,183011,10.81,11.176,10.59,11.03,183011,0.0,1.0
2016-11-14,10.79,11.0,10.5,10.78,112232,10.79,11.0,10.5,10.78,112232,0.0,1.0
2016-11-15,10.51,10.6928,9.201,10.67,100086,10.51,10.6928,9.201,10.67,100086,0.0,1.0
2016-11-16,10.5,10.74,10.12,10.52,91136,10.5,10.74,10.12,10.52,91136,0.0,1.0
2016-11-17,10.77,10.87,10.28,10.56,88776,10.77,10.87,10.28,10.56,88776,0.0,1.0
2016-11-18,10.48,10.72,10.35,10.53,115685,10.48,10.72,10.35,10.53,115685,0.0,1.0
2016-11-21,10.76,10.79,10.41,10.41,62071,10.76,10.79,10.41,10.41,62071,0.0,1.0
2016-11-22,10.47,10.94,10.4,10.72,98361,10.47,10.94,10.4,10.72,98361,0.0,1.0
2016-11-23,10.6,10.75,10.1,10.61,86346,10.6,10.75,10.1,10.61,86346,0.0,1.0
2016-11-25,10.9,10.98,10.6001,10.73,24590,10.9,10.98,10.6001,10.73,24590,0.0,1.0
2016-11-28,10.63,10.93,10.56,10.93,60458,10.63,10.93,10.56,10.93,60458,0.0,1.0
2016-11-29,10.8,10.99,10.67,10.75,76981,10.8,10.99,10.67,10.75,76981,0.0,1.0
2016-11-30,10.62,10.99,10.62,10.78,105828,10.62,10.99,10.62,10.78,105828,0.0,1.0
2016-12-01,10.76,10.97,10.63,10.84,96922,10.76,10.97,10.63,10.84,96922,0.0,1.0
2016-12-02,10.99,11.03,10.73,10.73,146583,10.99,11.03,10.73,10.73,146583,0.0,1.0
2016-12-05,10.57,11.22,10.53,11.01,165892,10.57,11.22,10.53,11.01,165892,0.0,1.0
2016-12-06,10.47,10.7,10.3,10.51,149920,10.47,10.7,10.3,10.51,149920,0.0,1.0
2016-12-07,10.32,10.75,10.2163,10.25,57842,10.32,10.75,10.2163,10.25,57842,0.0,1.0
2016-12-08,10.7,10.73,10.0001,10.32,47827,10.7,10.73,10.0001,10.32,47827,0.0,1.0
2016-12-09,10.68,11.0,10.3701,10.81,68752,10.68,11.0,10.3701,10.81,68752,0.0,1.0
2016-12-12,10.56,10.68,10.34,10.34,67872,10.56,10.68,10.34,10.34,67872,0.0,1.0
2016-12-13,10.4,10.81,10.34,10.46,52178,10.4,10.81,10.34,10.46,52178,0.0,1.0
2016-12-14,10.39,10.725,10.16,10.33,86079,10.39,10.725,10.16,10.33,86079,0.0,1.0
2016-12-15,10.35,10.74,10.28,10.28,74516,10.35,10.74,10.28,10.28,74516,0.0,1.0
2016-12-16,10.21,10.59,10.16,10.59,153096,10.21,10.59,10.16,10.59,153096,0.0,1.0
2016-12-19,10.06,10.55,10.01,10.46,98564,10.06,10.55,10.01,10.46,98564,0.0,1.0
2016-12-20,10.2,10.33,10.045,10.1,66406,10.2,10.33,10.045,10.1,66406,0.0,1.0
2016-12-21,10.26,10.405,9.9,10.05,107387,10.26,10.405,9.9,10.05,107387,0.0,1.0
2016-12-22,9.94,10.31,9.81,10.31,73352,9.94,10.31,9.81,10.31,73352,0.0,1.0
2016-12-23,10.21,10.38,9.85,9.85,54063,10.21,10.38,9.85,9.85,54063,0.0,1.0
2016-12-27,10.0,10.33,9.88,10.2,125402,10.0,10.33,9.88,10.2,125402,0.0,1.0
2016-12-28,9.82,10.18,9.7801,10.18,145571,9.82,10.18,9.7801,10.18,145571,0.0,1.0
2016-12-29,10.06,10.28,9.73,9.75,114933,10.06,10.28,9.73,9.75,114933,0.0,1.0
2016-12-30,10.39,10.45,10.0,10.06,115349,10.39,10.45,10.0,10.06,115349,0.0,1.0
2017-01-03,10.95,11.24,8.97,8.97,35869,10.95,11.24,8.97,8.97,35869,0.0,1.0
2017-01-04,11.0,11.15,10.5,10.71,99615,11.0,11.15,10.5,10.71,99615,0.0,1.0
2017-01-05,11.57,11.59,10.605,11.14,102898,11.57,11.59,10.605,11.14,102898,0.0,1.0
2017-01-06,10.8,11.35,10.76,11.01,154896,10.8,11.35,10.76,11.01,154896,0.0,1.0
2017-01-09,10.78,11.345,10.695,10.81,66832,10.78,11.345,10.695,10.81,66832,0.0,1.0
2017-01-10,10.32,10.83,10.25,10.78,68443,10.32,10.83,10.25,10.78,68443,0.0,1.0
2017-01-11,10.03,10.21,9.79,10.21,172652,10.03,10.21,9.79,10.21,172652,0.0,1.0
2017-01-12,10.03,10.11,9.64,9.64,102856,10.03,10.11,9.64,9.64,102856,0.0,1.0
2017-01-13,10.01,10.1675,9.76,9.88,160939,10.01,10.1675,9.76,9.88,160939,0.0,1.0
2017-01-17,9.68,9.97,9.15,9.97,149152,9.68,9.97,9.15,9.97,149152,0.0,1.0
2017-01-18,9.87,10.15,9.47,9.64,99865,9.87,10.15,9.47,9.64,99865,0.0,1.0
2017-01-19,9.91,9.96,9.7,9.86,70842,9.91,9.96,9.7,9.86,70842,0.0,1.0
2017-01-20,10.31,10.5799,9.93,9.93,86854,10.31,10.5799,9.93,9.93,86854,0.0,1.0
2017-01-23,10.08,10.27,9.75,10.26,63142,10.08,10.27,9.75,10.26,63142,0.0,1.0
2017-01-24,10.0,10.22,9.8,10.02,58525,10.0,10.22,9.8,10.02,58525,0.0,1.0
2017-01-25,10.06,10.26,10.02,10.11,24392,10.06,10.26,10.02,10.11,24392,0.0,1.0
2017-01-26,9.89,10.25,9.7,10.05,51308,9.89,10.25,9.7,10.05,51308,0.0,1.0
2017-01-27,9.84,10.03,9.7346,9.87,37384,9.84,10.03,9.7346,9.87,37384,0.0,1.0
2017-01-30,9.15,9.895,9.041,9.7,148037,9.15,9.895,9.041,9.7,148037,0.0,1.0
2017-01-31,9.29,9.48,9.04,9.05,98394,9.29,9.48,9.04,9.05,98394,0.0,1.0
2017-02-01,9.55,9.58,9.09,9.3,98527,9.55,9.58,9.09,9.3,98527,0.0,1.0
2017-02-02,10.01,10.14,9.1,9.46,242497,10.01,10.14,9.1,9.46,242497,0.0,1.0
2017-02-03,9.9,10.0,9.66,10.0,63018,9.9,10.0,9.66,10.0,63018,0.0,1.0
2017-02-06,9.88,9.97,9.7,9.87,40494,9.88,9.97,9.7,9.87,40494,0.0,1.0
2017-02-07,9.9,10.19,9.55,10.0,79623,9.9,10.19,9.55,10.0,79623,0.0,1.0
2017-02-08,9.67,9.85,9.53,9.81,60498,9.67,9.85,9.53,9.81,60498,0.0,1.0
2017-02-09,9.65,9.76,9.525,9.66,62514,9.65,9.76,9.525,9.66,62514,0.0,1.0
2017-02-10,9.69,9.86,9.57,9.73,36868,9.69,9.86,9.57,9.73,36868,0.0,1.0
2017-02-13,9.5,9.79,9.33,9.79,111479,9.5,9.79,9.33,9.79,111479,0.0,1.0
2017-02-14,9.72,9.9,9.3,9.42,76511,9.72,9.9,9.3,9.42,76511,0.0,1.0
2017-02-15,9.88,9.9295,9.56,9.79,133992,9.88,9.9295,9.56,9.79,133992,0.0,1.0
2017-02-16,9.85,9.88,9.66,9.66,107975,9.85,9.88,9.66,9.66,107975,0.0,1.0
2017-02-17,9.78,9.97,9.65,9.78,52390,9.78,9.97,9.65,9.78,52390,0.0,1.0
2017-02-21,9.59,9.8373,9.56,9.8,70395,9.59,9.8373,9.56,9.8,70395,0.0,1.0
2017-02-22,10.21,10.33,9.63,9.96,189657,10.21,10.33,9.63,9.96,189657,0.0,1.0
2017-02-23,10.76,11.14,10.102,10.31,311813,10.76,11.14,10.102,10.31,311813,0.0,1.0
2017-02-24,10.27,10.81,10.13,10.5,166128,10.27,10.81,10.13,10.5,166128,0.0,1.0
2017-02-27,10.75,10.87,10.29,10.29,145446,10.75,10.87,10.29,10.29,145446,0.0,1.0
2017-02-28,10.66,11.11,10.55,10.68,64236,10.66,11.11,10.55,10.68,64236,0.0,1.0
2017-03-01,10.42,11.06,10.38,10.71,133819,10.42,11.06,10.38,10.71,133819,0.0,1.0
2017-03-02,10.68,10.75,10.34,10.34,77881,10.68,10.75,10.34,10.34,77881,0.0,1.0
2017-03-03,10.06,10.83,9.97,10.68,97956,10.06,10.83,9.97,10.68,97956,0.0,1.0
2017-03-06,10.2,11.06,9.941,10.04,462869,10.2,11.06,9.941,10.04,462869,0.0,1.0
2017-03-07,9.84,12.3,9.51,12.3,485530,9.84,12.3,9.51,12.3,485530,0.0,1.0
2017-03-08,10.47,10.71,9.53,9.65,134690,10.47,10.71,9.53,9.65,134690,0.0,1.0
2017-03-09,10.15,10.45,10.0361,10.45,68259,10.15,10.45,10.0361,10.45,68259,0.0,1.0
2017-03-10,10.26,10.389,10.007,10.25,64808,10.26,10.389,10.007,10.25,64808,0.0,1.0
2017-03-13,10.54,10.59,10.0561,10.16,42871,10.54,10.59,10.0561,10.16,42871,0.0,1.0
2017-03-14,10.26,10.6,10.19,10.6,45169,10.26,10.6,10.19,10.6,45169,0.0,1.0
2017-03-15,10.11,10.49,10.07,10.49,68547,10.11,10.49,10.07,10.49,68547,0.0,1.0
2017-03-16,10.12,10.25,10.0,10.11,47903,10.12,10.25,10.0,10.11,47903,0.0,1.0
2017-03-17,9.56,10.1,9.5,10.1,167405,9.56,10.1,9.5,10.1,167405,0.0,1.0
2017-03-20,9.73,9.7999,9.46,9.62,92422,9.73,9.7999,9.46,9.62,92422,0.0,1.0
2017-03-21,9.51,9.97,9.15,9.81,127421,9.51,9.97,9.15,9.81,127421,0.0,1.0
2017-03-22,9.26,9.5,9.16,9.34,75357,9.26,9.5,9.16,9.34,75357,0.0,1.0
2017-03-23,9.29,9.47,9.1,9.32,67080,9.29,9.47,9.1,9.32,67080,0.0,1.0
2017-03-24,9.21,9.37,9.05,9.27,77751,9.21,9.37,9.05,9.27,77751,0.0,1.0
2017-03-27,9.18,9.32,9.03,9.03,84393,9.18,9.32,9.03,9.03,84393,0.0,1.0
2017-03-28,9.3,9.41,9.02,9.23,151706,9.3,9.41,9.02,9.23,151706,0.0,1.0
2017-03-29,9.73,9.98,9.37,9.37,55383,9.73,9.98,9.37,9.37,55383,0.0,1.0
2017-03-30,9.55,9.77,9.5,9.73,31728,9.55,9.77,9.5,9.73,31728,0.0,1.0
2017-03-31,9.68,9.88,9.55,9.55,31439,9.68,9.88,9.55,9.55,31439,0.0,1.0
2017-04-03,9.7,9.8,9.47,9.62,71219,9.7,9.8,9.47,9.62,71219,0.0,1.0
2017-04-04,9.58,9.86,9.48,9.65,61514,9.58,9.86,9.48,9.65,61514,0.0,1.0
2017-04-05,9.76,10.0,9.53,9.53,168256,9.76,10.0,9.53,9.53,168256,0.0,1.0
2017-04-06,9.77,10.08,9.61,9.74,87739,9.77,10.08,9.61,9.74,87739,0.0,1.0
2017-04-07,10.06,10.15,9.69,9.69,60246,10.06,10.15,9.69,9.69,60246,0.0,1.0
2017-04-10,10.04,10.3665,9.92,9.94,39375,10.04,10.3665,9.92,9.94,39375,0.0,1.0
2017-04-11,9.75,10.01,9.6501,9.95,60316,9.75,10.01,9.6501,9.95,60316,0.0,1.0
2017-04-12,9.58,9.71,9.38,9.52,169120,9.58,9.71,9.38,9.52,169120,0.0,1.0
2017-04-13,9.57,9.73,9.37,9.61,274504,9.57,9.73,9.37,9.61,274504,0.0,1.0
2017-04-17,9.45,9.75,9.2,9.51,473188,9.45,9.75,9.2,9.51,473188,0.0,1.0
2017-04-18,9.48,9.61,9.14,9.38,327978,9.48,9.61,9.14,9.38,327978,0.0,1.0
2017-04-19,9.35,9.6,9.27,9.46,434022,9.35,9.6,9.27,9.46,434022,0.0,1.0
2017-04-20,9.28,9.5,9.19,9.43,424161,9.28,9.5,9.19,9.43,424161,0.0,1.0
2017-04-21,9.32,9.44,9.2,9.2,237189,9.32,9.44,9.2,9.2,237189,0.0,1.0
2017-04-24,9.43,9.5,9.3,9.36,456285,9.43,9.5,9.3,9.36,456285,0.0,1.0
2017-04-25,9.47,9.54,9.09,9.49,448761,9.47,9.54,9.09,9.49,448761,0.0,1.0
2017-04-26,9.83,9.95,9.4,9.4,253531,9.83,9.95,9.4,9.4,253531,0.0,1.0
2017-04-27,9.82,9.94,9.685,9.83,283026,9.82,9.94,9.685,9.83,283026,0.0,1.0
2017-04-28,9.49,9.95,9.42,9.84,230420,9.49,9.95,9.42,9.84,230420,0.0,1.0
2017-05-01,9.44,9.75,9.33,9.55,272316,9.44,9.75,9.33,9.55,272316,0.0,1.0
2017-05-02,9.29,9.53,9.1101,9.41,179250,9.29,9.53,9.1101,9.41,179250,0.0,1.0
2017-05-03,9.08,9.49,8.99,9.31,108668,9.08,9.49,8.99,9.31,108668,0.0,1.0
2017-05-04,9.2,9.32,8.95,9.01,203706,9.2,9.32,8.95,9.01,203706,0.0,1.0
2017-05-05,9.19,9.25,9.11,9.22,84319,9.19,9.25,9.11,9.22,84319,0.0,1.0
2017-05-08,9.1,9.13,8.761,9.07,177945,9.1,9.13,8.761,9.07,177945,0.0,1.0
2017-05-09,9.72,10.36,9.54,10.25,386554,9.72,10.36,9.54,10.25,386554,0.0,1.0
2017-05-10,9.88,10.025,8.75,9.51,551911,9.88,10.025,8.75,9.51,551911,0.0,1.0
2017-05-11,9.99,10.15,9.77,9.86,221829,9.99,10.15,9.77,9.86,221829,0.0,1.0
2017-05-12,10.2,10.26,10.0,10.04,220651,10.2,10.26,10.0,10.04,220651,0.0,1.0
2017-05-15,10.14,10.35,9.97,10.18,154556,10.14,10.35,9.97,10.18,154556,0.0,1.0
2017-05-16,10.02,10.22,9.95,10.18,83296,10.02,10.22,9.95,10.18,83296,0.0,1.0
2017-05-17,9.91,10.05,9.7557,10.01,98459,9.91,10.05,9.7557,10.01,98459,0.0,1.0
2017-05-18,10.01,10.06,9.7,9.84,87036,10.01,10.06,9.7,9.84,87036,0.0,1.0
2017-05-19,9.82,10.07,9.7,10.01,72272,9.82,10.07,9.7,10.01,72272,0.0,1.0
2017-05-22,9.68,10.04,9.6,9.82,77211,9.68,10.04,9.6,9.82,77211,0.0,1.0
2017-05-23,9.73,9.96,9.664,9.87,157426,9.73,9.96,9.664,9.87,157426,0.0,1.0
2017-05-24,9.94,10.15,9.76,9.76,127152,9.94,10.15,9.76,9.76,127152,0.0,1.0
2017-05-25,9.9,10.11,9.84,10.06,178351,9.9,10.11,9.84,10.06,178351,0.0,1.0
2017-05-26,9.84,10.13,9.79,9.92,121980,9.84,10.13,9.79,9.92,121980,0.0,1.0
2017-05-30,9.77,9.99,9.75,9.81,110009,9.77,9.99,9.75,9.81,110009,0.0,1.0
2017-05-31,9.87,10.0,9.69,9.85,130332,9.87,10.0,9.69,9.85,130332,0.0,1.0
2017-06-01,10.08,10.31,9.73,9.81,363793,10.08,10.31,9.73,9.81,363793,0.0,1.0
2017-06-02,10.38,10.67,10.11,10.11,528704,10.38,10.67,10.11,10.11,528704,0.0,1.0
2017-06-05,10.74,10.9,10.21,10.4,224655,10.74,10.9,10.21,10.4,224655,0.0,1.0
2017-06-06,11.2,11.23,10.64,10.77,326350,11.2,11.23,10.64,10.77,326350,0.0,1.0
2017-06-07,11.13,11.72,11.1,11.18,206492,11.13,11.72,11.1,11.18,206492,0.0,1.0
2017-06-08,11.09,11.45,11.03,11.11,152307,11.09,11.45,11.03,11.11,152307,0.0,1.0
2017-06-09,10.97,11.23,10.95,11.14,144005,10.97,11.23,10.95,11.14,144005,0.0,1.0
2017-06-12,10.64,11.14,10.59,10.97,158427,10.64,11.14,10.59,10.97,158427,0.0,1.0
2017-06-13,10.59,10.75,10.565,10.75,177197,10.59,10.75,10.565,10.75,177197,0.0,1.0
2017-06-14,10.63,10.775,10.49,10.63,137221,10.63,10.775,10.49,10.63,137221,0.0,1.0
2017-06-15,10.48,10.71,10.36,10.63,141375,10.48,10.71,10.36,10.63,141375,0.0,1.0
2017-06-16,10.62,10.63,10.3966,10.48,170264,10.62,10.63,10.3966,10.48,170264,0.0,1.0
2017-06-19,10.8,10.9,10.41,10.66,128521,10.8,10.9,10.41,10.66,128521,0.0,1.0
2017-06-20,10.49,10.85,10.47,10.77,202372,10.49,10.85,10.47,10.77,202372,0.0,1.0
2017-06-21,10.98,11.21,10.5,10.5,230693,10.98,11.21,10.5,10.5,230693,0.0,1.0
2017-06-22,10.69,11.35,10.69,11.11,395348,10.69,11.35,10.69,11.11,395348,0.0,1.0
2017-06-23,10.69,10.98,10.5101,10.69,517938,10.69,10.98,10.5101,10.69,517938,0.0,1.0
2017-06-26,10.75,10.98,10.7,10.74,290146,10.75,10.98,10.7,10.74,290146,0.0,1.0
2017-06-27,10.51,10.91,10.5,10.69,223886,10.51,10.91,10.5,10.69,223886,0.0,1.0
2017-06-28,10.72,10.805,10.52,10.59,206311,10.72,10.805,10.52,10.59,206311,0.0,1.0
2017-06-29,10.86,10.9,10.45,10.67,205825,10.86,10.9,10.45,10.67,205825,0.0,1.0
2017-06-30,11.03,11.07,10.64,10.86,174259,11.03,11.07,10.64,10.86,174259,0.0,1.0
2017-07-03,11.09,11.18,10.91,10.99,85323,11.09,11.18,10.91,10.99,85323,0.0,1.0
2017-07-05,10.89,11.06,10.73,11.06,204711,10.89,11.06,10.73,11.06,204711,0.0,1.0
2017-07-06,10.8,10.86,10.65,10.82,60015,10.8,10.86,10.65,10.82,60015,0.0,1.0
2017-07-07,10.83,10.88,10.635,10.76,69110,10.83,10.88,10.635,10.76,69110,0.0,1.0
2017-07-10,10.84,10.91,10.645,10.85,48267,10.84,10.91,10.645,10.85,48267,0.0,1.0
2017-07-11,10.84,10.96,10.73,10.78,56589,10.84,10.96,10.73,10.78,56589,0.0,1.0
2017-07-12,10.72,10.97,10.66,10.82,71774,10.72,10.97,10.66,10.82,71774,0.0,1.0
2017-07-13,10.66,10.78,10.44,10.68,60800,10.66,10.78,10.44,10.68,60800,0.0,1.0
2017-07-14,10.55,10.79,10.51,10.57,41662,10.55,10.79,10.51,10.57,41662,0.0,1.0
2017-07-17,10.37,10.68,10.27,10.62,62390,10.37,10.68,10.27,10.62,62390,0.0,1.0
2017-07-18,10.27,10.55,10.0,10.39,80803,10.27,10.55,10.0,10.39,80803,0.0,1.0
2017-07-19,10.41,10.51,10.05,10.21,214892,10.41,10.51,10.05,10.21,214892,0.0,1.0
2017-07-20,10.4,10.62,10.27,10.35,62186,10.4,10.62,10.27,10.35,62186,0.0,1.0
2017-07-21,10.36,10.52,10.2,10.43,77922,10.36,10.52,10.2,10.43,77922,0.0,1.0
2017-07-24,10.27,10.41,10.18,10.3,66651,10.27,10.41,10.18,10.3,66651,0.0,1.0
2017-07-25,10.11,10.27,9.7876,10.2,134322,10.11,10.27,9.7876,10.2,134322,0.0,1.0
2017-07-26,9.89,10.29,9.81,10.25,93762,9.89,10.29,9.81,10.25,93762,0.0,1.0
2017-07-27,9.88,10.05,9.7,9.88,92796,9.88,10.05,9.7,9.88,92796,0.0,1.0
2017-07-28,9.59,9.99,9.5,9.8,141365,9.59,9.99,9.5,9.8,141365,0.0,1.0
2017-07-31,9.28,9.69,9.1,9.52,221061,9.28,9.69,9.1,9.52,221061,0.0,1.0
2017-08-01,9.36,9.45,9.1,9.36,132934,9.36,9.45,9.1,9.36,132934,0.0,1.0
2017-08-02,9.28,9.6,9.17,9.38,122190,9.28,9.6,9.17,9.38,122190,0.0,1.0
2017-08-03,9.3,9.39,9.17,9.32,78750,9.3,9.39,9.17,9.32,78750,0.0,1.0
2017-08-04,9.26,9.46,9.12,9.28,63388,9.26,9.46,9.12,9.28,63388,0.0,1.0
2017-08-07,9.23,9.48,9.16,9.2,104856,9.23,9.48,9.16,9.2,104856,0.0,1.0
2017-08-08,8.81,9.58,8.79,9.2,610560,8.81,9.58,8.79,9.2,610560,0.0,1.0
2017-08-09,8.46,8.87,8.14,8.73,286224,8.46,8.87,8.14,8.73,286224,0.0,1.0
2017-08-10,8.35,8.8,8.32,8.46,102734,8.35,8.8,8.32,8.46,102734,0.0,1.0
2017-08-11,8.62,8.88,8.3,8.39,171193,8.62,8.88,8.3,8.39,171193,0.0,1.0
2017-08-14,8.77,8.92,8.59,8.59,97840,8.77,8.92,8.59,8.59,97840,0.0,1.0
2017-08-15,8.77,9.0,8.64,8.88,85662,8.77,9.0,8.64,8.88,85662,0.0,1.0
2017-08-16,8.81,9.0,8.79,8.83,34350,8.81,9.0,8.79,8.83,34350,0.0,1.0
2017-08-17,8.66,8.95,8.58,8.8,45746,8.66,8.95,8.58,8.8,45746,0.0,1.0
2017-08-18,8.78,9.19,8.65,8.65,109648,8.78,9.19,8.65,8.65,109648,0.0,1.0
2017-08-21,8.88,8.98,8.75,8.84,111089,8.88,8.98,8.75,8.84,111089,0.0,1.0
2017-08-22,8.96,9.27,8.9,8.94,74698,8.96,9.27,8.9,8.94,74698,0.0,1.0
2017-08-23,9.04,9.21,8.9,8.9,113726,9.04,9.21,8.9,8.9,113726,0.0,1.0
2017-08-24,9.29,9.4899,9.12,9.12,61618,9.29,9.4899,9.12,9.12,61618,0.0,1.0
2017-08-25,9.16,9.44,9.05,9.29,42463,9.16,9.44,9.05,9.29,42463,0.0,1.0
2017-08-28,9.12,9.4,9.01,9.16,88439,9.12,9.4,9.01,9.16,88439,0.0,1.0
2017-08-29,9.2,9.24,9.0,9.13,78380,9.2,9.24,9.0,9.13,78380,0.0,1.0
2017-08-30,9.14,9.25,9.06,9.19,61694,9.14,9.25,9.06,9.19,61694,0.0,1.0
2017-08-31,9.2,9.34,9.05,9.14,43727,9.2,9.34,9.05,9.14,43727,0.0,1.0
2017-09-01,9.13,9.26,9.05,9.16,57116,9.13,9.26,9.05,9.16,57116,0.0,1.0
2017-09-05,8.98,9.08,8.75,9.08,120700,8.98,9.08,8.75,9.08,120700,0.0,1.0
2017-09-06,8.45,9.33,8.35,9.22,311691,8.45,9.33,8.35,9.22,311691,0.0,1.0
2017-09-07,8.96,9.05,8.53,8.54,211009,8.96,9.05,8.53,8.54,211009,0.0,1.0
2017-09-08,9.0,9.25,8.91,9.04,197327,9.0,9.25,8.91,9.04,197327,0.0,1.0
2017-09-11,9.04,9.23,8.9,9.08,135127,9.04,9.23,8.9,9.08,135127,0.0,1.0
2017-09-12,9.16,9.96,8.94,8.94,284957,9.16,9.96,8.94,8.94,284957,0.0,1.0
2017-09-13,9.2,9.38,9.07,9.22,135778,9.2,9.38,9.07,9.22,135778,0.0,1.0
2017-09-14,9.23,9.39,9.06,9.23,131328,9.23,9.39,9.06,9.23,131328,0.0,1.0
2017-09-15,9.42,9.72,9.26,9.71,215456,9.42,9.72,9.26,9.71,215456,0.0,1.0
2017-09-18,9.22,9.55,9.1,9.55,136123,9.22,9.55,9.1,9.55,136123,0.0,1.0
2017-09-19,9.28,9.33,9.2,9.28,124325,9.28,9.33,9.2,9.28,124325,0.0,1.0
2017-09-20,9.2,9.41,9.12,9.255,136604,9.2,9.41,9.12,9.255,136604,0.0,1.0
2017-09-21,9.6,9.96,9.16,9.16,267345,9.6,9.96,9.16,9.16,267345,0.0,1.0
2017-09-22,9.61,10.01,9.6,9.6,199950,9.61,10.01,9.6,9.6,199950,0.0,1.0
2017-09-25,9.45,9.96,9.33,9.6,451821,9.45,9.96,9.33,9.6,451821,0.0,1.0
2017-09-26,9.64,9.8696,9.51,9.68,158256,9.64,9.8696,9.51,9.68,158256,0.0,1.0
2017-09-27,9.8,10.0,9.63,9.63,211821,9.8,10.0,9.63,9.63,211821,0.0,1.0
2017-09-28,10.15,10.36,9.75,9.85,332146,10.15,10.36,9.75,9.85,332146,0.0,1.0
2017-09-29,10.5,10.66,10.1,10.1,296373,10.5,10.66,10.1,10.1,296373,0.0,1.0
2017-10-02,10.73,10.89,10.46,10.5,418100,10.73,10.89,10.46,10.5,418100,0.0,1.0
2017-10-03,10.75,10.84,10.6,10.79,226319,10.75,10.84,10.6,10.79,226319,0.0,1.0
2017-10-04,11.25,11.39,10.8,10.8,257757,11.25,11.39,10.8,10.8,257757,0.0,1.0
2017-10-05,11.15,11.53,11.03,11.32,203638,11.15,11.53,11.03,11.32,203638,0.0,1.0
2017-10-06,11.1,11.28,11.05,11.08,256513,11.1,11.28,11.05,11.08,256513,0.0,1.0
2017-10-09,10.63,11.16,10.59,11.15,379099,10.63,11.16,10.59,11.15,379099,0.0,1.0
2017-10-10,10.68,10.8,10.47,10.59,254152,10.68,10.8,10.47,10.59,254152,0.0,1.0
2017-10-11,10.64,10.87,10.55,10.63,227084,10.64,10.87,10.55,10.63,227084,0.0,1.0
2017-10-12,10.44,10.725,10.42,10.65,227808,10.44,10.725,10.42,10.65,227808,0.0,1.0
2017-10-13,10.28,10.6,10.21,10.47,163478,10.28,10.6,10.21,10.47,163478,0.0,1.0
2017-10-16,10.23,10.32,10.04,10.25,184555,10.23,10.32,10.04,10.25,184555,0.0,1.0
2017-10-17,10.16,10.31,10.055,10.17,95078,10.16,10.31,10.055,10.17,95078,0.0,1.0
2017-10-18,10.11,10.3,10.08,10.13,130029,10.11,10.3,10.08,10.13,130029,0.0,1.0
2017-10-19,10.17,10.22,10.04,10.07,90288,10.17,10.22,10.04,10.07,90288,0.0,1.0
2017-10-20,10.23,10.485,10.16,10.2,363327,10.23,10.485,10.16,10.2,363327,0.0,1.0
2017-10-23,9.95,10.28,9.92,10.21,97906,9.95,10.28,9.92,10.21,97906,0.0,1.0
2017-10-24,9.66,9.99,9.64,9.93,142377,9.66,9.99,9.64,9.93,142377,0.0,1.0
2017-10-25,9.5,9.83,9.45,9.57,97890,9.5,9.83,9.45,9.57,97890,0.0,1.0
2017-10-26,9.46,9.74,9.31,9.5,122611,9.46,9.74,9.31,9.5,122611,0.0,1.0
2017-10-27,9.45,9.67,9.37,9.48,164157,9.45,9.67,9.37,9.48,164157,0.0,1.0
2017-10-30,9.47,9.74,9.34,9.34,176448,9.47,9.74,9.34,9.34,176448,0.0,1.0
2017-10-31,9.5,9.65,9.35,9.53,185430,9.5,9.65,9.35,9.53,185430,0.0,1.0
2017-11-01,9.5,9.59,9.36,9.53,170883,9.5,9.59,9.36,9.53,170883,0.0,1.0
2017-11-02,9.49,9.7,9.37,9.56,437607,9.49,9.7,9.37,9.56,437607,0.0,1.0
2017-11-03,9.91,10.0,9.436,9.49,179823,9.91,10.0,9.436,9.49,179823,0.0,1.0
2017-11-06,9.67,9.93,9.52,9.93,162239,9.67,9.93,9.52,9.93,162239,0.0,1.0
2017-11-07,9.53,9.81,9.43,9.67,223244,9.53,9.81,9.43,9.67,223244,0.0,1.0
2017-11-08,9.31,9.6899,9.23,9.68,739370,9.31,9.6899,9.23,9.68,739370,0.0,1.0
2017-11-09,9.01,9.47,8.74,9.47,284941,9.01,9.47,8.74,9.47,284941,0.0,1.0
2017-11-10,9.19,9.39,9.0,9.0,331958,9.19,9.39,9.0,9.0,331958,0.0,1.0
2017-11-13,9.23,9.32,8.96,9.24,142938,9.23,9.32,8.96,9.24,142938,0.0,1.0
2017-11-14,9.18,9.4,9.11,9.25,777102,9.18,9.4,9.11,9.25,777102,0.0,1.0
2017-11-15,9.17,9.37,9.04,9.14,157774,9.17,9.37,9.04,9.14,157774,0.0,1.0
2017-11-16,9.1,9.289,9.06,9.15,181116,9.1,9.289,9.06,9.15,181116,0.0,1.0
2017-11-17,9.23,9.28,9.035,9.12,118180,9.23,9.28,9.035,9.12,118180,0.0,1.0
2017-11-20,9.41,9.52,9.16,9.17,162942,9.41,9.52,9.16,9.17,162942,0.0,1.0
2017-11-21,9.2,9.59,9.15,9.37,180812,9.2,9.59,9.15,9.37,180812,0.0,1.0
2017-11-22,9.09,9.35,9.07,9.16,101415,9.09,9.35,9.07,9.16,101415,0.0,1.0
2017-11-24,9.41,9.41,9.11,9.17,65117,9.41,9.41,9.11,9.17,65117,0.0,1.0
2017-11-27,9.39,9.6999,9.1701,9.35,221301,9.39,9.6999,9.1701,9.35,221301,0.0,1.0
2017-11-28,9.49,9.6,9.345,9.45,231091,9.49,9.6,9.345,9.45,231091,0.0,1.0
2017-11-29,9.4,9.58,9.31,9.45,109239,9.4,9.58,9.31,9.45,109239,0.0,1.0
2017-11-30,9.05,9.47,9.04,9.47,478781,9.05,9.47,9.04,9.47,478781,0.0,1.0
2017-12-01,8.85,9.1,8.65,9.1,938350,8.85,9.1,8.65,9.1,938350,0.0,1.0
2017-12-04,8.67,8.96,8.45,8.96,359874,8.67,8.96,8.45,8.96,359874,0.0,1.0
2017-12-05,8.09,8.88,8.0,8.71,539533,8.09,8.88,8.0,8.71,539533,0.0,1.0
2017-12-06,8.25,8.34,7.5201,8.13,2265604,8.25,8.34,7.5201,8.13,2265604,0.0,1.0
2017-12-07,8.88,8.9,8.1564,8.22,349500,8.88,8.9,8.1564,8.22,349500,0.0,1.0
2017-12-08,8.93,9.17,8.77,8.89,456338,8.93,9.17,8.77,8.89,456338,0.0,1.0
2017-12-11,8.95,9.06,8.8,8.92,215315,8.95,9.06,8.8,8.92,215315,0.0,1.0
2017-12-12,8.86,9.24,8.85,9.11,323371,8.86,9.24,8.85,9.11,323371,0.0,1.0
2017-12-13,8.74,8.95,8.71,8.84,77890,8.74,8.95,8.71,8.84,77890,0.0,1.0
2017-12-14,8.4,8.8,8.33,8.79,216431,8.4,8.8,8.33,8.79,216431,0.0,1.0
2017-12-15,8.68,8.77,8.4,8.42,315657,8.68,8.77,8.4,8.42,315657,0.0,1.0
2017-12-18,8.51,8.71,8.5,8.7,124701,8.51,8.71,8.5,8.7,124701,0.0,1.0
2017-12-19,8.31,8.62,8.26,8.5,161809,8.31,8.62,8.26,8.5,161809,0.0,1.0
2017-12-20,8.37,8.76,8.2,8.5,298813,8.37,8.76,8.2,8.5,298813,0.0,1.0
2017-12-21,8.05,8.55,8.02,8.47,229565,8.05,8.55,8.02,8.47,229565,0.0,1.0
2017-12-22,8.03,8.13,7.93,8.01,255252,8.03,8.13,7.93,8.01,255252,0.0,1.0
2017-12-26,8.12,8.19,7.85,7.98,234610,8.12,8.19,7.85,7.98,234610,0.0,1.0
2017-12-27,8.22,8.3,8.06,8.06,138301,8.22,8.3,8.06,8.06,138301,0.0,1.0
2017-12-28,8.17,8.28,8.07,8.11,122292,8.17,8.28,8.07,8.11,122292,0.0,1.0
2017-12-29,8.2,8.35,8.06,8.21,367092,8.2,8.35,8.06,8.21,367092,0.0,1.0
2018-01-02,8.8,9.13,8.37,8.42,201921,8.8,9.13,8.37,8.42,201921,0.0,1.0
2018-01-03,9.07,9.59,9.02,9.59,268891,9.07,9.59,9.02,9.59,268891,0.0,1.0
2018-01-04,8.84,9.17,8.77,9.14,106838,8.84,9.17,8.77,9.14,106838,0.0,1.0
2018-01-05,9.02,9.08,8.8,9.08,118518,9.02,9.08,8.8,9.08,118518,0.0,1.0
2018-01-08,9.02,9.02,8.49,8.96,188290,9.02,9.02,8.49,8.96,188290,0.0,1.0
2018-01-09,9.1,9.2,8.82,8.95,101366,9.1,9.2,8.82,8.95,101366,0.0,1.0
2018-01-10,9.29,9.55,8.94,9.36,403184,9.29,9.55,8.94,9.36,403184,0.0,1.0
2018-01-11,9.78,9.81,9.27,9.28,203760,9.78,9.81,9.27,9.28,203760,0.0,1.0
2018-01-12,10.51,10.59,9.75,9.8,631800,10.51,10.59,9.75,9.8,631800,0.0,1.0
2018-01-16,10.61,11.14,10.45,10.58,551619,10.61,11.14,10.45,10.58,551619,0.0,1.0
2018-01-17,10.19,10.78,10.15,10.73,435073,10.19,10.78,10.15,10.73,435073,0.0,1.0
2018-01-18,10.69,10.89,9.92,10.18,179780,10.69,10.89,9.92,10.18,179780,0.0,1.0
2018-01-19,10.99,11.03,10.51,10.73,120526,10.99,11.03,10.51,10.73,120526,0.0,1.0
2018-01-22,11.22,11.29,10.96,11.05,376810,11.22,11.29,10.96,11.05,376810,0.0,1.0
2018-01-23,11.7,11.75,11.23,11.25,336804,11.7,11.75,11.23,11.25,336804,0.0,1.0
2018-01-24,11.51,11.75,11.31,11.72,171658,11.51,11.75,11.31,11.72,171658,0.0,1.0
2018-01-25,11.7,11.93,11.5,11.53,137929,11.7,11.93,11.5,11.53,137929,0.0,1.0
2018-01-26,11.59,11.76,11.33,11.76,220465,11.59,11.76,11.33,11.76,220465,0.0,1.0
2018-01-29,11.62,11.8,11.45,11.59,142605,11.62,11.8,11.45,11.59,142605,0.0,1.0
2018-01-30,11.0,11.78,10.98,11.54,278930,11.0,11.78,10.98,11.54,278930,0.0,1.0
2018-01-31,10.6,11.11,10.58,11.0,193531,10.6,11.11,10.58,11.0,193531,0.0,1.0
2018-02-01,10.18,10.6,10.11,10.6,154498,10.18,10.6,10.11,10.6,154498,0.0,1.0
2018-02-02,9.92,10.15,9.9,10.15,155055,9.92,10.15,9.9,10.15,155055,0.0,1.0
2018-02-05,9.6,9.95,9.52,9.76,496292,9.6,9.95,9.52,9.76,496292,0.0,1.0
2018-02-06,9.47,9.63,9.35,9.46,190862,9.47,9.63,9.35,9.46,190862,0.0,1.0
2018-02-07,9.78,9.87,9.37,9.45,365903,9.78,9.87,9.37,9.45,365903,0.0,1.0
2018-02-08,9.47,9.87,9.4,9.87,245467,9.47,9.87,9.4,9.87,245467,0.0,1.0
2018-02-09,9.23,9.6,9.01,9.6,299071,9.23,9.6,9.01,9.6,299071,0.0,1.0
2018-02-12,8.98,9.98,8.89,9.41,245425,8.98,9.98,8.89,9.41,245425,0.0,1.0
2018-02-13,8.99,9.22,8.63,8.93,174840,8.99,9.22,8.63,8.93,174840,0.0,1.0
2018-02-14,7.69,8.1,7.69,8.01,4342284,7.69,8.1,7.69,8.01,4342284,0.0,1.0
2018-02-15,7.97,7.98,7.66,7.95,727725,7.97,7.98,7.66,7.95,727725,0.0,1.0
2018-02-16,7.74,8.14,7.59,8.0,634434,7.74,8.14,7.59,8.0,634434,0.0,1.0
2018-02-20,7.71,7.96,7.67,7.79,432648,7.71,7.96,7.67,7.79,432648,0.0,1.0
2018-02-21,7.79,8.0,7.72,7.78,189759,7.79,8.0,7.72,7.78,189759,0.0,1.0
2018-02-22,7.86,8.06,7.76,7.83,255045,7.86,8.06,7.76,7.83,255045,0.0,1.0
2018-02-23,7.93,8.04,7.8,7.86,222560,7.93,8.04,7.8,7.86,222560,0.0,1.0
2018-02-26,8.34,8.49,7.86,8.01,1162242,8.34,8.49,7.86,8.01,1162242,0.0,1.0
2018-02-27,8.29,8.45,8.01,8.4,1167198,8.29,8.45,8.01,8.4,1167198,0.0,1.0
2018-02-28,8.31,8.42,8.18,8.29,1473663,8.31,8.42,8.18,8.29,1473663,0.0,1.0
2018-03-01,8.3,8.55,8.11,8.42,445481,8.3,8.55,8.11,8.42,445481,0.0,1.0
2018-03-02,8.4,8.5,8.23,8.31,414153,8.4,8.5,8.23,8.31,414153,0.0,1.0
2018-03-05,7.97,8.47,7.93,8.47,405524,7.97,8.47,7.93,8.47,405524,0.0,1.0
2018-03-06,8.07,8.16,7.86,8.03,238415,8.07,8.16,7.86,8.03,238415,0.0,1.0
2018-03-07,8.19,8.27,7.92,8.01,328402,8.19,8.27,7.92,8.01,328402,0.0,1.0
2018-03-08,7.35,8.22,6.92,8.12,1770471,7.35,8.22,6.92,8.12,1770471,0.0,1.0
2018-03-09,7.29,7.47,7.01,7.02,970787,7.29,7.47,7.01,7.02,970787,0.0,1.0
2018-03-12,7.45,7.51,7.06,7.35,561808,7.45,7.51,7.06,7.35,561808,0.0,1.0
2018-03-13,7.16,7.49,7.01,7.45,698881,7.16,7.49,7.01,7.45,698881,0.0,1.0
2018-03-14,7.16,7.25,6.9,7.2,645108,7.16,7.25,6.9,7.2,645108,0.0,1.0
2018-03-15,6.9,7.18,6.76,7.18,456341,6.9,7.18,6.76,7.18,456341,0.0,1.0
2018-03-16,7.12,7.18,6.76,6.87,360623,7.12,7.18,6.76,6.87,360623,0.0,1.0
2018-03-19,6.99,7.19,6.96,7.12,497861,6.99,7.19,6.96,7.12,497861,0.0,1.0
2018-03-20,6.95,7.06,6.8,6.98,467713,6.95,7.06,6.8,6.98,467713,0.0,1.0
2018-03-21,7.06,7.18,6.76,6.95,367843,7.06,7.18,6.76,6.95,367843,0.0,1.0
2018-03-22,7.15,7.3,6.91,6.98,288716,7.15,7.3,6.91,6.98,288716,0.0,1.0
2018-03-23,6.91,7.23,6.9,7.19,276246,6.91,7.23,6.9,7.19,276246,0.0,1.0
2018-03-26,6.95,7.14,6.85,6.96,317664,6.95,7.14,6.85,6.96,317664,0.0,1.0
2018-03-27,6.76,7.07,6.71,6.93,544493,6.76,7.07,6.71,6.93,544493,0.0,1.0
2018-03-28,7.08,7.25,6.8,6.84,426657,7.08,7.25,6.8,6.84,426657,0.0,1.0
2018-03-29,7.29,7.46,7.0,7.13,400276,7.29,7.46,7.0,7.13,400276,0.0,1.0
2018-04-02,7.17,7.45,7.1,7.29,761975,7.17,7.45,7.1,7.29,761975,0.0,1.0
2018-04-03,7.44,7.55,7.12,7.21,411585,7.44,7.55,7.12,7.21,411585,0.0,1.0
2018-04-04,7.47,7.59,7.29,7.29,355817,7.47,7.59,7.29,7.29,355817,0.0,1.0
2018-04-05,7.4,7.63,7.3,7.46,435612,7.4,7.63,7.3,7.46,435612,0.0,1.0
2018-04-06,7.38,7.55,7.3,7.31,374004,7.38,7.55,7.3,7.31,374004,0.0,1.0
2018-04-09,7.47,7.61,7.33,7.49,331917,7.47,7.61,7.33,7.49,331917,0.0,1.0
2018-04-10,7.78,7.94,7.47,7.47,745775,7.78,7.94,7.47,7.47,745775,0.0,1.0
2018-04-11,7.71,7.83,7.56,7.78,396241,7.71,7.83,7.56,7.78,396241,0.0,1.0
2018-04-12,7.47,7.81,7.43,7.75,249606,7.47,7.81,7.43,7.75,249606,0.0,1.0
2018-04-13,7.27,7.46,7.26,7.46,170419,7.27,7.46,7.26,7.46,170419,0.0,1.0
2018-04-16,7.15,7.37,7.13,7.27,170819,7.15,7.37,7.13,7.27,170819,0.0,1.0
2018-04-17,7.45,7.62,7.07,7.15,368960,7.45,7.62,7.07,7.15,368960,0.0,1.0
2018-04-18,7.28,7.49,7.27,7.41,157087,7.28,7.49,7.27,7.41,157087,0.0,1.0
2018-04-19,7.16,7.55,7.14,7.29,83618,7.16,7.55,7.14,7.29,83618,0.0,1.0
2018-04-20,7.12,7.18,7.03,7.12,113325,7.12,7.18,7.03,7.12,113325,0.0,1.0
2018-04-23,7.01,7.34,6.86,7.16,149211,7.01,7.34,6.86,7.16,149211,0.0,1.0
2018-04-24,7.15,7.18,6.98,6.98,283490,7.15,7.18,6.98,6.98,283490,0.0,1.0
2018-04-25,7.08,7.21,7.06,7.2,77910,7.08,7.21,7.06,7.2,77910,0.0,1.0
2018-04-26,7.07,7.17,7.05,7.1,188979,7.07,7.17,7.05,7.1,188979,0.0,1.0
2018-04-27,6.91,7.24,6.85,7.1,616892,6.91,7.24,6.85,7.1,616892,0.0,1.0
2018-04-30,6.63,6.96,6.58,6.9,649978,6.63,6.96,6.58,6.9,649978,0.0,1.0
2018-05-01,6.57,6.93,6.54,6.63,410906,6.57,6.93,6.54,6.63,410906,0.0,1.0
2018-05-02,6.75,6.88,6.17,6.56,1150795,6.75,6.88,6.17,6.56,1150795,0.0,1.0
2018-05-03,6.83,6.88,6.59,6.67,280391,6.83,6.88,6.59,6.67,280391,0.0,1.0
2018-05-04,6.77,7.05,6.76,6.79,445813,6.77,7.05,6.76,6.79,445813,0.0,1.0
2018-05-07,6.73,6.95,6.6,6.77,469353,6.73,6.95,6.6,6.77,469353,0.0,1.0
2018-05-08,6.6,6.87,6.57,6.73,203717,6.6,6.87,6.57,6.73,203717,0.0,1.0
2018-05-09,6.52,6.74,6.48,6.65,654592,6.52,6.74,6.48,6.65,654592,0.0,1.0
2018-05-10,6.65,7.05,6.5,6.54,1207313,6.65,7.05,6.5,6.54,1207313,0.0,1.0
2018-05-11,6.86,6.91,6.54,6.68,827703,6.86,6.91,6.54,6.68,827703,0.0,1.0
2018-05-14,7.02,7.17,6.87,6.9,527455,7.02,7.17,6.87,6.9,527455,0.0,1.0
2018-05-15,7.0,7.13,6.91,6.95,411504,7.0,7.13,6.91,6.95,411504,0.0,1.0
2018-05-16,6.9,7.2,6.88,7.0,440545,6.9,7.2,6.88,7.0,440545,0.0,1.0
2018-05-17,6.98,7.11,6.83,6.92,613514,6.98,7.11,6.83,6.92,613514,0.0,1.0
2018-05-18,6.98,7.09,6.91,6.98,210607,6.98,7.09,6.91,6.98,210607,0.0,1.0
2018-05-21,6.82,7.09,6.77,6.99,653660,6.82,7.09,6.77,6.99,653660,0.0,1.0
2018-05-22,6.7,6.95,6.63,6.82,550064,6.7,6.95,6.63,6.82,550064,0.0,1.0
2018-05-23,6.5,6.85,6.48,6.64,576970,6.5,6.85,6.48,6.64,576970,0.0,1.0
2018-05-24,6.47,6.6963,6.34,6.48,241366,6.47,6.6963,6.34,6.48,241366,0.0,1.0
2018-05-25,6.75,6.84,6.44,6.5,239720,6.75,6.84,6.44,6.5,239720,0.0,1.0
2018-05-29,6.46,6.88,6.39,6.76,634426,6.46,6.88,6.39,6.76,634426,0.0,1.0
2018-05-30,6.69,6.78,6.52,6.53,273392,6.69,6.78,6.52,6.53,273392,0.0,1.0
2018-05-31,6.98,7.12,6.59,6.7,347900,6.98,7.12,6.59,6.7,347900,0.0,1.0
2018-06-01,7.32,7.38,7.0,7.02,334594,7.32,7.38,7.0,7.02,334594,0.0,1.0
2018-06-04,7.35,7.7,7.35,7.35,324852,7.35,7.7,7.35,7.35,324852,0.0,1.0
2018-06-05,7.41,7.43,7.31,7.33,165442,7.41,7.43,7.31,7.33,165442,0.0,1.0
2018-06-06,7.37,7.61,7.12,7.37,224955,7.37,7.61,7.12,7.37,224955,0.0,1.0
2018-06-07,7.19,7.43,7.11,7.35,202431,7.19,7.43,7.11,7.35,202431,0.0,1.0
2018-06-08,7.66,7.74,7.16,7.2,778162,7.66,7.74,7.16,7.2,778162,0.0,1.0
2018-06-11,7.36,7.83,7.35,7.66,470367,7.36,7.83,7.35,7.66,470367,0.0,1.0
2018-06-12,7.2,7.7,7.18,7.42,326436,7.2,7.7,7.18,7.42,326436,0.0,1.0
2018-06-13,7.67,7.71,7.2,7.25,361787,7.67,7.71,7.2,7.25,361787,0.0,1.0
2018-06-14,7.75,7.76,7.31,7.64,226006,7.75,7.76,7.31,7.64,226006,0.0,1.0
2018-06-15,7.64,7.97,7.59,7.75,199640,7.64,7.97,7.59,7.75,199640,0.0,1.0
2018-06-18,7.46,7.61,7.44,7.61,183219,7.46,7.61,7.44,7.61,183219,0.0,1.0
2018-06-19,7.43,7.5,7.27,7.46,137184,7.43,7.5,7.27,7.46,137184,0.0,1.0
2018-06-20,7.54,7.57,7.38,7.39,122626,7.54,7.57,7.38,7.39,122626,0.0,1.0
2018-06-21,6.71,7.57,6.64,7.53,721877,6.71,7.57,6.64,7.53,721877,0.0,1.0
2018-06-22,6.27,6.69,6.08,6.67,918748,6.27,6.69,6.08,6.67,918748,0.0,1.0
2018-06-25,5.89,6.34,5.6,6.29,712128,5.89,6.34,5.6,6.29,712128,0.0,1.0
2018-06-26,6.16,6.21,5.7,6.0,1808524,6.16,6.21,5.7,6.0,1808524,0.0,1.0
2018-06-27,6.34,6.42,6.04,6.2,460985,6.34,6.42,6.04,6.2,460985,0.0,1.0
2018-06-28,6.03,6.61,5.99,6.47,277355,6.03,6.61,5.99,6.47,277355,0.0,1.0
2018-06-29,6.13,6.26,5.96,6.08,288988,6.13,6.26,5.96,6.08,288988,0.0,1.0
2018-07-02,6.21,6.24,6.02,6.15,237811,6.21,6.24,6.02,6.15,237811,0.0,1.0
2018-07-03,6.14,6.18,6.05,6.18,115874,6.14,6.18,6.05,6.18,115874,0.0,1.0
2018-07-05,6.24,6.2511,6.0,6.14,156417,6.24,6.2511,6.0,6.14,156417,0.0,1.0
2018-07-06,6.23,6.32,6.16,6.21,152515,6.23,6.32,6.16,6.21,152515,0.0,1.0
2018-07-09,6.22,6.34,6.15,6.25,122864,6.22,6.34,6.15,6.25,122864,0.0,1.0
2018-07-10,6.59,6.64,6.22,6.23,431280,6.59,6.64,6.22,6.23,431280,0.0,1.0
2018-07-11,7.14,7.16,6.52,6.59,799397,7.14,7.16,6.52,6.59,799397,0.0,1.0
2018-07-12,7.12,7.22,6.96,7.15,734001,7.12,7.22,6.96,7.15,734001,0.0,1.0
2018-07-13,7.11,7.27,7.08,7.12,159889,7.11,7.27,7.08,7.12,159889,0.0,1.0
2018-07-16,6.87,7.1,6.61,7.09,219505,6.87,7.1,6.61,7.09,219505,0.0,1.0
2018-07-17,6.96,7.03,6.69,6.87,119520,6.96,7.03,6.69,6.87,119520,0.0,1.0
2018-07-18,6.94,6.98,6.71,6.98,82279,6.94,6.98,6.71,6.98,82279,0.0,1.0
2018-07-19,6.95,7.02,6.87,6.95,119144,6.95,7.02,6.87,6.95,119144,0.0,1.0
2018-07-20,6.82,6.99,6.7,6.95,113684,6.82,6.99,6.7,6.95,113684,0.0,1.0
2018-07-23,6.74,6.94,6.73,6.81,129506,6.74,6.94,6.73,6.81,129506,0.0,1.0
2018-07-24,6.55,6.81,6.46,6.81,173453,6.55,6.81,6.46,6.81,173453,0.0,1.0
2018-07-25,6.35,6.59,6.32,6.55,104547,6.35,6.59,6.32,6.55,104547,0.0,1.0
2018-07-26,6.26,6.37,6.2,6.37,87941,6.26,6.37,6.2,6.37,87941,0.0,1.0
2018-07-27,6.28,6.28,6.13,6.28,160693,6.28,6.28,6.13,6.28,160693,0.0,1.0
2018-07-30,6.28,6.3,6.2,6.22,116827,6.28,6.3,6.2,6.22,116827,0.0,1.0
2018-07-31,6.31,6.33,6.18,6.33,131800,6.31,6.33,6.18,6.33,131800,0.0,1.0
2018-08-01,6.25,6.35,6.2,6.35,126246,6.25,6.35,6.2,6.35,126246,0.0,1.0
2018-08-02,6.43,6.47,6.19,6.2,256866,6.43,6.47,6.19,6.2,256866,0.0,1.0
2018-08-03,6.23,6.43,6.22,6.43,171893,6.23,6.43,6.22,6.43,171893,0.0,1.0
2018-08-06,6.02,6.24,5.98,6.18,210018,6.02,6.24,5.98,6.18,210018,0.0,1.0
2018-08-07,5.2,5.85,4.66,5.7,963646,5.2,5.85,4.66,5.7,963646,0.0,1.0
2018-08-08,5.33,5.49,4.93,5.2,336556,5.33,5.49,4.93,5.2,336556,0.0,1.0
2018-08-09,5.1,5.29,5.04,5.29,309677,5.1,5.29,5.04,5.29,309677,0.0,1.0
2018-08-10,4.94,5.14,4.82,5.11,353538,4.94,5.14,4.82,5.11,353538,0.0,1.0
2018-08-13,4.97,5.09,4.85,4.94,215678,4.97,5.09,4.85,4.94,215678,0.0,1.0
2018-08-14,5.04,5.08,4.96,5.07,249774,5.04,5.08,4.96,5.07,249774,0.0,1.0
2018-08-15,4.89,5.01,4.82,4.99,467097,4.89,5.01,4.82,4.99,467097,0.0,1.0
2018-08-16,4.77,4.99,4.72,4.94,430148,4.77,4.99,4.72,4.94,430148,0.0,1.0
2018-08-17,4.7,4.8,4.53,4.75,290034,4.7,4.8,4.53,4.75,290034,0.0,1.0
2018-08-20,4.35,4.73,4.29,4.73,326098,4.35,4.73,4.29,4.73,326098,0.0,1.0
2018-08-21,4.46,4.51,4.25,4.34,343013,4.46,4.51,4.25,4.34,343013,0.0,1.0
2018-08-22,4.44,4.55,4.38,4.48,555212,4.44,4.55,4.38,4.48,555212,0.0,1.0
2018-08-23,4.45,4.52,4.35,4.41,290977,4.45,4.52,4.35,4.41,290977,0.0,1.0
2018-08-24,4.39,4.47,4.37,4.43,67985,4.39,4.47,4.37,4.43,67985,0.0,1.0
2018-08-27,4.42,4.53,4.35,4.4,144352,4.42,4.53,4.35,4.4,144352,0.0,1.0
2018-08-28,4.42,4.47,4.35,4.43,158624,4.42,4.47,4.35,4.43,158624,0.0,1.0
2018-08-29,4.71,4.78,4.45,4.56,279876,4.71,4.78,4.45,4.56,279876,0.0,1.0
2018-08-30,4.9,4.93,4.65,4.71,395877,4.9,4.93,4.65,4.71,395877,0.0,1.0
2018-08-31,5.13,5.25,4.89,4.91,392361,5.13,5.25,4.89,4.91,392361,0.0,1.0
2018-09-04,4.96,5.16,4.92,5.16,173569,4.96,5.16,4.92,5.16,173569,0.0,1.0
2018-09-05,4.83,5.15,4.76,4.96,155354,4.83,5.15,4.76,4.96,155354,0.0,1.0
2018-09-06,4.82,4.87,4.67,4.83,127260,4.82,4.87,4.67,4.83,127260,0.0,1.0
2018-09-07,5.01,5.02,4.79,4.81,119043,5.01,5.02,4.79,4.81,119043,0.0,1.0
2018-09-10,4.92,5.1,4.88,5.03,73064,4.92,5.1,4.88,5.03,73064,0.0,1.0
2018-09-11,5.0,5.06,4.761,4.78,174397,5.0,5.06,4.761,4.78,174397,0.0,1.0
2018-09-12,4.78,5.12,4.73,5.0,207060,4.78,5.12,4.73,5.0,207060,0.0,1.0
2018-09-13,4.55,4.87,4.5,4.75,171881,4.55,4.87,4.5,4.75,171881,0.0,1.0
2018-09-14,4.42,4.66,4.35,4.6,154795,4.42,4.66,4.35,4.6,154795,0.0,1.0
2018-09-17,4.26,4.48,4.2,4.39,222872,4.26,4.48,4.2,4.39,222872,0.0,1.0
2018-09-18,4.29,4.4,4.18,4.28,120363,4.29,4.4,4.18,4.28,120363,0.0,1.0
2018-09-19,4.4,4.6,4.26,4.26,85836,4.4,4.6,4.26,4.26,85836,0.0,1.0
2018-09-20,4.5,4.56,4.42,4.42,68687,4.5,4.56,4.42,4.42,68687,0.0,1.0
2018-09-21,4.38,4.54,4.33,4.46,135988,4.38,4.54,4.33,4.46,135988,0.0,1.0
2018-09-24,4.28,4.48,4.25,4.41,151104,4.28,4.48,4.25,4.41,151104,0.0,1.0
2018-09-25,4.34,4.46,4.29,4.29,110176,4.34,4.46,4.29,4.29,110176,0.0,1.0
2018-09-26,4.1,4.4,4.07,4.35,98728,4.1,4.4,4.07,4.35,98728,0.0,1.0
2018-09-27,4.08,4.22,3.98,4.12,128474,4.08,4.22,3.98,4.12,128474,0.0,1.0
2018-09-28,4.39,4.52,4.14,4.25,154338,4.39,4.52,4.14,4.25,154338,0.0,1.0
2018-10-01,4.28,4.79,4.26,4.4,105241,4.28,4.79,4.26,4.4,105241,0.0,1.0
2018-10-02,4.48,4.51,4.3,4.3,112794,4.48,4.51,4.3,4.3,112794,0.0,1.0
2018-10-03,4.64,4.83,4.5,4.5,157593,4.64,4.83,4.5,4.5,157593,0.0,1.0
2018-10-04,4.54,4.63,4.45,4.61,114389,4.54,4.63,4.45,4.61,114389,0.0,1.0
2018-10-05,4.45,4.52,4.4,4.48,78394,4.45,4.52,4.4,4.48,78394,0.0,1.0
2018-10-08,4.42,4.56,4.22,4.42,36208,4.42,4.56,4.22,4.42,36208,0.0,1.0
2018-10-09,4.66,4.7,4.39,4.39,94235,4.66,4.7,4.39,4.39,94235,0.0,1.0
2018-10-10,4.59,4.73,4.51,4.61,72718,4.59,4.73,4.51,4.61,72718,0.0,1.0
2018-10-11,4.56,4.69,4.53,4.54,83702,4.56,4.69,4.53,4.54,83702,0.0,1.0
2018-10-12,4.38,4.57,4.32,4.57,101585,4.38,4.57,4.32,4.57,101585,0.0,1.0
2018-10-15,4.21,4.42,4.16,4.42,97221,4.21,4.42,4.16,4.42,97221,0.0,1.0
2018-10-16,4.39,4.41,4.18,4.26,106968,4.39,4.41,4.18,4.26,106968,0.0,1.0
2018-10-17,4.17,4.41,4.15,4.41,54793,4.17,4.41,4.15,4.41,54793,0.0,1.0
2018-10-18,4.2,4.26,4.06,4.24,79621,4.2,4.26,4.06,4.24,79621,0.0,1.0
2018-10-19,4.1,4.24,4.0,4.24,78386,4.1,4.24,4.0,4.24,78386,0.0,1.0
2018-10-22,4.05,4.13,3.99,4.13,70103,4.05,4.13,3.99,4.13,70103,0.0,1.0
2018-10-23,4.13,4.18,3.95,3.99,68846,4.13,4.18,3.95,3.99,68846,0.0,1.0
2018-10-24,4.0,4.21,3.96,4.1,84587,4.0,4.21,3.96,4.1,84587,0.0,1.0
2018-10-25,4.13,4.24,4.01,4.05,52700,4.13,4.24,4.01,4.05,52700,0.0,1.0
2018-10-26,4.11,4.24,4.0,4.08,69130,4.11,4.24,4.0,4.08,69130,0.0,1.0
2018-10-29,4.16,4.21,4.08,4.17,76881,4.16,4.21,4.08,4.17,76881,0.0,1.0
2018-10-30,4.16,4.54,4.0,4.16,119623,4.16,4.54,4.0,4.16,119623,0.0,1.0
2018-10-31,4.06,4.16,3.88,4.15,136642,4.06,4.16,3.88,4.15,136642,0.0,1.0
2018-11-01,4.08,4.2,3.98,4.05,69699,4.08,4.2,3.98,4.05,69699,0.0,1.0
2018-11-02,4.02,4.3,4.02,4.11,24631,4.02,4.3,4.02,4.11,24631,0.0,1.0
2018-11-05,3.06,3.95,2.8,3.62,924492,3.06,3.95,2.8,3.62,924492,0.0,1.0
2018-11-06,2.99,3.2,2.8,3.11,758147,2.99,3.2,2.8,3.11,758147,0.0,1.0
2018-11-07,3.21,3.39,2.95,3.0,530176,3.21,3.39,2.95,3.0,530176,0.0,1.0
2018-11-08,3.34,3.35,3.14,3.27,152816,3.34,3.35,3.14,3.27,152816,0.0,1.0
2018-11-09,3.59,3.63,3.26,3.32,367112,3.59,3.63,3.26,3.32,367112,0.0,1.0
2018-11-12,3.49,3.6,3.4,3.56,132620,3.49,3.6,3.4,3.56,132620,0.0,1.0
2018-11-13,3.5,3.66,3.34,3.53,509173,3.5,3.66,3.34,3.53,509173,0.0,1.0
2018-11-14,3.43,3.5,3.35,3.5,73740,3.43,3.5,3.35,3.5,73740,0.0,1.0
2018-11-15,3.38,3.5,3.35,3.4,63763,3.38,3.5,3.35,3.4,63763,0.0,1.0
2018-11-16,3.32,3.4,3.31,3.39,112573,3.32,3.4,3.31,3.39,112573,0.0,1.0
2018-11-19,3.1,3.3,2.98,3.29,131834,3.1,3.3,2.98,3.29,131834,0.0,1.0
2018-11-20,2.94,3.09,2.91,3.05,68063,2.94,3.09,2.91,3.05,68063,0.0,1.0
2018-11-21,3.1,3.14,2.93,2.97,76912,3.1,3.14,2.93,2.97,76912,0.0,1.0
2018-11-23,3.27,3.32,2.95,2.99,49235,3.27,3.32,2.95,2.99,49235,0.0,1.0
2018-11-26,3.05,3.28,3.01,3.21,100130,3.05,3.28,3.01,3.21,100130,0.0,1.0
2018-11-27,3.06,3.06,2.95,3.04,193326,3.06,3.06,2.95,3.04,193326,0.0,1.0
2018-11-28,3.02,3.31,2.99,3.01,247926,3.02,3.31,2.99,3.01,247926,0.0,1.0
2018-11-29,3.03,3.14,3.0,3.04,114948,3.03,3.14,3.0,3.04,114948,0.0,1.0
2018-11-30,3.06,3.14,3.03,3.05,82881,3.06,3.14,3.03,3.05,82881,0.0,1.0
2018-12-03,3.0,3.11,3.0,3.11,106421,3.0,3.11,3.0,3.11,106421,0.0,1.0
2018-12-04,2.88,3.13,2.86,3.0,101672,2.88,3.13,2.86,3.0,101672,0.0,1.0
2018-12-06,2.67,2.84,2.67,2.8,63466,2.67,2.84,2.67,2.8,63466,0.0,1.0
2018-12-07,2.67,2.86,2.62,2.66,59357,2.67,2.86,2.62,2.66,59357,0.0,1.0
2018-12-10,2.6,2.65,2.5,2.65,138417,2.6,2.65,2.5,2.65,138417,0.0,1.0
2018-12-11,2.63,2.75,2.55,2.7,140042,2.63,2.75,2.55,2.7,140042,0.0,1.0
2018-12-12,2.66,2.71,2.54,2.63,162088,2.66,2.71,2.54,2.63,162088,0.0,1.0
2018-12-13,2.7,2.74,2.66,2.68,97108,2.7,2.74,2.66,2.68,97108,0.0,1.0
2018-12-14,2.45,2.68,2.4,2.66,203553,2.45,2.68,2.4,2.66,203553,0.0,1.0
2018-12-17,2.26,2.459,2.26,2.34,194820,2.26,2.459,2.26,2.34,194820,0.0,1.0
2018-12-18,2.26,2.42,2.12,2.3,219316,2.26,2.42,2.12,2.3,219316,0.0,1.0
2018-12-19,2.27,2.455,2.25,2.27,236009,2.27,2.455,2.25,2.27,236009,0.0,1.0
2018-12-20,2.2,2.31,2.02,2.24,342259,2.2,2.31,2.02,2.24,342259,0.0,1.0
2018-12-21,2.01,2.27,2.0,2.18,963619,2.01,2.27,2.0,2.18,963619,0.0,1.0
2018-12-24,1.8,2.07,1.76,1.95,234703,1.8,2.07,1.76,1.95,234703,0.0,1.0
2018-12-26,1.74,1.89,1.69,1.8,304733,1.74,1.89,1.69,1.8,304733,0.0,1.0
2018-12-27,2.45,2.59,1.76,1.76,736860,2.45,2.59,1.76,1.76,736860,0.0,1.0
2018-12-28,2.48,2.753,2.32,2.42,352224,2.48,2.753,2.32,2.42,352224,0.0,1.0
2018-12-31,2.58,2.6,2.36,2.47,363096,2.58,2.6,2.36,2.47,363096,0.0,1.0
2019-01-02,2.78,2.9,2.4045,2.52,106482,2.78,2.9,2.4045,2.52,106482,0.0,1.0
2019-01-03,3.06,3.15,2.87,2.87,481131,3.06,3.15,2.87,2.87,481131,0.0,1.0
2019-01-04,2.68,3.11,2.64,3.01,235016,2.68,3.11,2.64,3.01,235016,0.0,1.0
2019-01-07,3.01,3.01,2.65,2.69,105640,3.01,3.01,2.65,2.69,105640,0.0,1.0
2019-01-08,3.02,3.17,2.88,3.03,69675,3.02,3.17,2.88,3.03,69675,0.0,1.0
2019-01-09,2.87,3.03,2.83,3.03,75230,2.87,3.03,2.83,3.03,75230,0.0,1.0
2019-01-10,2.93,3.0,2.74,2.85,53768,2.93,3.0,2.74,2.85,53768,0.0,1.0
2019-01-11,3.0,3.03,2.76,2.89,115189,3.0,3.03,2.76,2.89,115189,0.0,1.0
2019-01-14,2.97,3.0,2.9,3.0,96069,2.97,3.0,2.9,3.0,96069,0.0,1.0
2019-01-15,2.93,2.96,2.81,2.96,91814,2.93,2.96,2.81,2.96,91814,0.0,1.0
2019-01-16,2.57,2.95,2.56,2.91,179289,2.57,2.95,2.56,2.91,179289,0.0,1.0
2019-01-17,2.65,2.73,2.59,2.64,56869,2.65,2.73,2.59,2.64,56869,0.0,1.0
2019-01-18,2.55,2.68,2.44,2.68,53623,2.55,2.68,2.44,2.68,53623,0.0,1.0
2019-01-22,2.49,2.56,2.475,2.52,18032,2.49,2.56,2.475,2.52,18032,0.0,1.0
2019-01-23,2.48,2.59,2.37,2.56,65161,2.48,2.59,2.37,2.56,65161,0.0,1.0
2019-01-24,2.5,2.6,2.38,2.51,43000,2.5,2.6,2.38,2.51,43000,0.0,1.0
2019-01-25,2.47,2.69,2.46,2.5,34073,2.47,2.69,2.46,2.5,34073,0.0,1.0
2019-01-28,2.26,2.54,2.22,2.54,72649,2.26,2.54,2.22,2.54,72649,0.0,1.0
2019-01-29,2.7,2.74,2.24,2.24,90888,2.7,2.74,2.24,2.24,90888,0.0,1.0
2019-01-30,2.76,2.83,2.52,2.7,79749,2.76,2.83,2.52,2.7,79749,0.0,1.0
2019-01-31,2.78,2.84,2.69,2.74,44460,2.78,2.84,2.69,2.74,44460,0.0,1.0
2019-02-01,2.79,2.86,2.68,2.76,40860,2.79,2.86,2.68,2.76,40860,0.0,1.0
2019-02-04,3.16,3.28,2.8,2.8,164322,3.16,3.28,2.8,2.8,164322,0.0,1.0
2019-02-05,3.29,3.54,3.07,3.28,162995,3.29,3.54,3.07,3.28,162995,0.0,1.0
2019-02-06,3.25,3.35,3.01,3.15,74886,3.25,3.35,3.01,3.15,74886,0.0,1.0
2019-02-07,2.53,2.7,2.32,2.43,519957,2.53,2.7,2.32,2.43,519957,0.0,1.0
2019-02-08,2.26,2.49,2.22,2.45,315614,2.26,2.49,2.22,2.45,315614,0.0,1.0
2019-02-11,2.1,2.31,2.1,2.3,117429,2.1,2.31,2.1,2.3,117429,0.0,1.0
2019-02-12,1.96,2.22,1.94,2.22,221028,1.96,2.22,1.94,2.22,221028,0.0,1.0
2019-02-13,2.03,2.18,1.99,1.99,105893,2.03,2.18,1.99,1.99,105893,0.0,1.0
2019-02-14,1.98,2.08,1.96,2.05,36100,1.98,2.08,1.96,2.05,36100,0.0,1.0
2019-02-15,2.18,2.35,2.01,2.01,153549,2.18,2.35,2.01,2.01,153549,0.0,1.0
2019-02-19,2.19,2.25,2.16,2.18,53642,2.19,2.25,2.16,2.18,53642,0.0,1.0
2019-02-20,2.04,2.2,2.03,2.2,43037,2.04,2.2,2.03,2.2,43037,0.0,1.0
2019-02-21,2.05,2.0999,2.0,2.05,85966,2.05,2.0999,2.0,2.05,85966,0.0,1.0
2019-02-22,2.05,2.11,2.0,2.05,75415,2.05,2.11,2.0,2.05,75415,0.0,1.0
2019-02-25,2.04,2.08,2.015,2.08,100978,2.04,2.08,2.015,2.08,100978,0.0,1.0
2019-02-26,1.94,2.12,1.91,2.03,99717,1.94,2.12,1.91,2.03,99717,0.0,1.0
2019-02-27,1.86,1.99,1.85,1.95,82899,1.86,1.99,1.85,1.95,82899,0.0,1.0
2019-02-28,1.93,1.95,1.82,1.87,124753,1.93,1.95,1.82,1.87,124753,0.0,1.0
2019-03-01,2.05,2.07,1.89,1.92,146857,2.05,2.07,1.89,1.92,146857,0.0,1.0
2019-03-04,2.02,2.18,1.97,2.18,124323,2.02,2.18,1.97,2.18,124323,0.0,1.0
2019-03-05,1.99,2.04,1.94,2.01,46469,1.99,2.04,1.94,2.01,46469,0.0,1.0
2019-03-06,1.85,1.98,1.83,1.98,99047,1.85,1.98,1.83,1.98,99047,0.0,1.0
2019-03-07,2.03,2.03,1.8,1.85,378502,2.03,2.03,1.8,1.85,378502,0.0,1.0
2019-03-08,1.99,2.03,1.92,2.0,69398,1.99,2.03,1.92,2.0,69398,0.0,1.0
2019-03-11,1.97,2.05,1.93,2.05,38558,1.97,2.05,1.93,2.05,38558,0.0,1.0
2019-03-12,2.0,2.14,1.97,2.07,127345,2.0,2.14,1.97,2.07,127345,0.0,1.0
2019-03-13,1.98,2.08,1.96,2.08,106753,1.98,2.08,1.96,2.08,106753,0.0,1.0
2019-03-14,2.0,2.06,1.93,1.98,374447,2.0,2.06,1.93,1.98,374447,0.0,1.0
2019-03-15,1.67,2.1,1.6165,2.1,473110,1.67,2.1,1.6165,2.1,473110,0.0,1.0
2019-03-18,1.7,1.77,1.68,1.68,134301,1.7,1.77,1.68,1.68,134301,0.0,1.0
2019-03-19,1.65,1.7,1.56,1.7,105690,1.65,1.7,1.56,1.7,105690,0.0,1.0
2019-03-20,1.61,1.66,1.57,1.66,86095,1.61,1.66,1.57,1.66,86095,0.0,1.0
2019-03-21,1.57,1.7,1.56,1.63,113159,1.57,1.7,1.56,1.63,113159,0.0,1.0
2019-03-22,1.48,1.59,1.47,1.57,192187,1.48,1.59,1.47,1.57,192187,0.0,1.0
2019-03-25,1.44,1.53,1.43,1.5,72505,1.44,1.53,1.43,1.5,72505,0.0,1.0
2019-03-26,1.49,1.59,1.46,1.46,165846,1.49,1.59,1.46,1.46,165846,0.0,1.0
2019-03-27,1.51,1.54,1.42,1.48,193654,1.51,1.54,1.42,1.48,193654,0.0,1.0
2019-03-28,1.47,1.55,1.44,1.55,113258,1.47,1.55,1.44,1.55,113258,0.0,1.0
2019-03-29,1.44,1.52,1.35,1.47,246603,1.44,1.52,1.35,1.47,246603,0.0,1.0
2019-04-01,1.42,1.47,1.38,1.44,78726,1.42,1.47,1.38,1.44,78726,0.0,1.0
2019-04-02,1.38,1.43,1.33,1.39,193629,1.38,1.43,1.33,1.39,193629,0.0,1.0
2019-04-03,1.38,1.43,1.35,1.38,135065,1.38,1.43,1.35,1.38,135065,0.0,1.0
2019-04-04,1.32,1.41,1.31,1.38,179851,1.32,1.41,1.31,1.38,179851,0.0,1.0
2019-04-05,1.24,1.39,1.17,1.3,371139,1.24,1.39,1.17,1.3,371139,0.0,1.0
2019-04-08,1.36,1.4,1.25,1.25,175824,1.36,1.4,1.25,1.25,175824,0.0,1.0
2019-04-09,1.41,1.43,1.22,1.36,479405,1.41,1.43,1.22,1.36,479405,0.0,1.0
2019-04-10,1.44,1.48,1.42,1.42,117638,1.44,1.48,1.42,1.42,117638,0.0,1.0
2019-04-11,1.33,1.43,1.29,1.43,154530,1.33,1.43,1.29,1.43,154530,0.0,1.0
2019-04-12,1.29,1.37,1.28,1.37,92596,1.29,1.37,1.28,1.37,92596,0.0,1.0
2019-04-15,1.21,1.32,1.15,1.32,148954,1.21,1.32,1.15,1.32,148954,0.0,1.0
2019-04-16,1.24,1.28,1.22,1.25,90355,1.24,1.28,1.22,1.25,90355,0.0,1.0
2019-04-17,1.17,1.28,1.11,1.27,321264,1.17,1.28,1.11,1.27,321264,0.0,1.0
2019-04-18,1.15,1.19,1.11,1.18,126883,1.15,1.19,1.11,1.18,126883,0.0,1.0
2019-04-22,1.2,1.23,1.1,1.15,207970,1.2,1.23,1.1,1.15,207970,0.0,1.0
2019-04-23,1.11,1.19,1.06,1.19,213833,1.11,1.19,1.06,1.19,213833,0.0,1.0
2019-04-24,1.14,1.17,1.11,1.11,64891,1.14,1.17,1.11,1.11,64891,0.0,1.0
2019-04-25,1.09,1.17,1.05,1.15,275203,1.09,1.17,1.05,1.15,275203,0.0,1.0
2019-04-26,1.09,1.11,1.05,1.09,262654,1.09,1.11,1.05,1.09,262654,0.0,1.0
2019-04-29,1.12,1.16,1.03,1.12,468178,1.12,1.16,1.03,1.12,468178,0.0,1.0
2019-04-30,1.25,1.29,1.08,1.14,298693,1.25,1.29,1.08,1.14,298693,0.0,1.0
2019-05-01,1.31,1.35,1.19,1.34,201123,1.31,1.35,1.19,1.34,201123,0.0,1.0
2019-05-02,1.22,1.35,1.21,1.32,132713,1.22,1.35,1.21,1.32,132713,0.0,1.0
2019-05-03,1.15,1.39,1.13,1.21,620805,1.15,1.39,1.13,1.21,620805,0.0,1.0
2019-05-06,1.27,1.27,1.14,1.14,299053,1.27,1.27,1.14,1.14,299053,0.0,1.0
2019-05-07,1.2,1.28,1.15,1.27,134458,1.2,1.28,1.15,1.27,134458,0.0,1.0
2019-05-08,1.2,1.31,1.11,1.2,229768,1.2,1.31,1.11,1.2,229768,0.0,1.0
2019-05-09,1.16,1.22,1.16,1.2,64897,1.16,1.22,1.16,1.2,64897,0.0,1.0
2019-05-10,1.21,1.21,1.09,1.17,332843,1.21,1.21,1.09,1.17,332843,0.0,1.0
2019-05-13,1.26,1.26,1.13,1.2,259823,1.26,1.26,1.13,1.2,259823,0.0,1.0
2019-05-14,1.31,1.42,1.18,1.26,273563,1.31,1.42,1.18,1.26,273563,0.0,1.0
2019-05-15,1.32,1.33,1.24,1.3,88914,1.32,1.33,1.24,1.3,88914,0.0,1.0
2019-05-16,1.26,1.34,1.26,1.33,336842,1.26,1.34,1.26,1.33,336842,0.0,1.0
2019-05-17,1.32,1.39,1.26,1.26,191900,1.32,1.39,1.26,1.26,191900,0.0,1.0
2019-05-20,1.34,1.39,1.3,1.3,264140,1.34,1.39,1.3,1.3,264140,0.0,1.0
2019-05-21,1.47,1.5,1.35,1.35,437508,1.47,1.5,1.35,1.35,437508,0.0,1.0
2019-05-22,1.49,1.7,1.4,1.49,842321,1.49,1.7,1.4,1.49,842321,0.0,1.0
2019-05-23,1.53,1.55,1.38,1.49,213955,1.53,1.55,1.38,1.49,213955,0.0,1.0
2019-05-24,1.55,1.57,1.47,1.5,128100,1.55,1.57,1.47,1.5,128100,0.0,1.0
2019-05-28,1.79,1.79,1.55,1.57,1087396,1.79,1.79,1.55,1.57,1087396,0.0,1.0
2019-05-29,1.71,1.78,1.58,1.77,423893,1.71,1.78,1.58,1.77,423893,0.0,1.0
2019-05-30,1.75,1.75,1.62,1.71,167831,1.75,1.75,1.62,1.71,167831,0.0,1.0
2019-05-31,1.7,1.75,1.62,1.74,139878,1.7,1.75,1.62,1.74,139878,0.0,1.0
2019-06-03,1.55,1.7,1.53,1.66,181231,1.55,1.7,1.53,1.66,181231,0.0,1.0
2019-06-04,1.57,1.63,1.5377,1.57,143004,1.57,1.63,1.5377,1.57,143004,0.0,1.0
2019-06-05,1.6,1.63,1.54,1.6,158530,1.6,1.63,1.54,1.6,158530,0.0,1.0
2019-06-06,1.92,1.95,1.55,1.59,394212,1.92,1.95,1.55,1.59,394212,0.0,1.0
2019-06-07,2.3,2.32,1.95,1.95,1050719,2.3,2.32,1.95,1.95,1050719,0.0,1.0
2019-06-10,2.69,2.74,2.2,2.3,743284,2.69,2.74,2.2,2.3,743284,0.0,1.0
2019-06-11,2.78,3.05,2.44,2.75,1142779,2.78,3.05,2.44,2.75,1142779,0.0,1.0
2019-06-12,3.04,3.09,2.49,2.59,701339,3.04,3.09,2.49,2.59,701339,0.0,1.0
2019-06-13,2.65,3.07,2.65,3.03,412326,2.65,3.07,2.65,3.03,412326,0.0,1.0
2019-06-14,3.19,3.58,2.74,2.86,1415889,3.19,3.58,2.74,2.86,1415889,0.0,1.0
2019-06-17,2.73,3.2,2.71,3.06,741851,2.73,3.2,2.71,3.06,741851,0.0,1.0
2019-06-18,2.89,2.98,2.69,2.76,453231,2.89,2.98,2.69,2.76,453231,0.0,1.0
2019-06-19,2.99,3.03,2.6,2.84,535180,2.99,3.03,2.6,2.84,535180,0.0,1.0
2019-06-20,2.79,3.05,2.7701,3.05,334308,2.79,3.05,2.7701,3.05,334308,0.0,1.0
2019-06-21,2.77,2.83,2.66,2.81,403723,2.77,2.83,2.66,2.81,403723,0.0,1.0
2019-06-24,2.76,2.84,2.72,2.79,183616,2.76,2.84,2.72,2.79,183616,0.0,1.0
2019-06-25,2.74,2.8,2.62,2.75,207472,2.74,2.8,2.62,2.75,207472,0.0,1.0
2019-06-26,2.77,2.8,2.57,2.76,175953,2.77,2.8,2.57,2.76,175953,0.0,1.0
2019-06-27,2.81,3.04,2.73,2.8,240224,2.81,3.04,2.73,2.8,240224,0.0,1.0
2019-06-28,2.89,2.92,2.68,2.82,188600,2.89,2.92,2.68,2.82,188600,0.0,1.0
2019-07-01,2.64,2.9,2.61,2.9,283777,2.64,2.9,2.61,2.9,283777,0.0,1.0
2019-07-02,2.38,2.69,2.29,2.64,500588,2.38,2.69,2.29,2.64,500588,0.0,1.0
2019-07-03,2.12,2.46,2.07,2.4,545845,2.12,2.46,2.07,2.4,545845,0.0,1.0
2019-07-05,2.22,2.28,2.02,2.09,183800,2.22,2.28,2.02,2.09,183800,0.0,1.0
2019-07-08,2.25,2.39,2.17,2.2,147211,2.25,2.39,2.17,2.2,147211,0.0,1.0
2019-07-09,2.39,2.49,2.22,2.25,171304,2.39,2.49,2.22,2.25,171304,0.0,1.0
2019-07-10,2.39,2.57,2.31,2.43,281770,2.39,2.57,2.31,2.43,281770,0.0,1.0
2019-07-11,2.25,2.42,2.09,2.37,224668,2.25,2.42,2.09,2.37,224668,0.0,1.0
2019-07-12,2.23,2.38,2.17,2.25,201965,2.23,2.38,2.17,2.25,201965,0.0,1.0
2019-07-15,2.19,2.45,2.18,2.24,158403,2.19,2.45,2.18,2.24,158403,0.0,1.0
2019-07-16,2.33,2.38,2.16,2.19,207098,2.33,2.38,2.16,2.19,207098,0.0,1.0
2019-07-17,2.26,2.33,2.25,2.33,116093,2.26,2.33,2.25,2.33,116093,0.0,1.0
2019-07-18,2.26,2.33,2.23,2.27,97294,2.26,2.33,2.23,2.27,97294,0.0,1.0
2019-07-19,2.31,2.36,2.23,2.23,59470,2.31,2.36,2.23,2.23,59470,0.0,1.0
2019-07-22,2.24,2.38,2.11,2.31,128295,2.24,2.38,2.11,2.31,128295,0.0,1.0
2019-07-23,2.22,2.33,2.1,2.23,84517,2.22,2.33,2.1,2.23,84517,0.0,1.0
2019-07-24,2.28,2.3,2.18,2.21,106848,2.28,2.3,2.18,2.21,106848,0.0,1.0
2019-07-25,2.32,2.36,2.05,2.26,188259,2.32,2.36,2.05,2.26,188259,0.0,1.0
2019-07-26,2.41,2.6,2.25,2.25,240179,2.41,2.6,2.25,2.25,240179,0.0,1.0
2019-07-29,2.47,2.56,2.36,2.43,162981,2.47,2.56,2.36,2.43,162981,0.0,1.0
2019-07-30,2.43,2.5,2.34,2.48,179422,2.43,2.5,2.34,2.48,179422,0.0,1.0
2019-07-31,2.31,2.47,2.29,2.42,178191,2.31,2.47,2.29,2.42,178191,0.0,1.0
2019-08-01,2.24,2.46,2.17,2.41,284936,2.24,2.46,2.17,2.41,284936,0.0,1.0
2019-08-02,2.19,2.29,2.07,2.24,217978,2.19,2.29,2.07,2.24,217978,0.0,1.0
2019-08-05,2.11,2.18,2.08,2.18,164854,2.11,2.18,2.08,2.18,164854,0.0,1.0
2019-08-06,2.03,2.22,1.96,2.13,243764,2.03,2.22,1.96,2.13,243764,0.0,1.0
2019-08-07,2.18,2.22,1.99,2.03,89022,2.18,2.22,1.99,2.03,89022,0.0,1.0
2019-08-08,2.2,2.24,2.01,2.09,160445,2.2,2.24,2.01,2.09,160445,0.0,1.0
2019-08-09,1.95,2.2,1.95,2.2,226924,1.95,2.2,1.95,2.2,226924,0.0,1.0
2019-08-12,1.95,2.08,1.95,2.08,199300,1.95,2.08,1.95,2.08,199300,0.0,1.0
2019-08-13,2.05,2.08,1.82,1.96,169079,2.05,2.08,1.82,1.96,169079,0.0,1.0
2019-08-14,1.92,2.08,1.88,2.01,120239,1.92,2.08,1.88,2.01,120239,0.0,1.0
2019-08-15,1.98,2.03,1.83,1.94,59009,1.98,2.03,1.83,1.94,59009,0.0,1.0
2019-08-16,2.07,2.18,1.88,1.88,140076,2.07,2.18,1.88,1.88,140076,0.0,1.0
2019-08-19,2.03,2.29,1.96,2.02,223562,2.03,2.29,1.96,2.02,223562,0.0,1.0
2019-08-20,2.08,2.15,1.96,2.04,187882,2.08,2.15,1.96,2.04,187882,0.0,1.0
2019-08-21,2.09,2.26,2.03,2.03,241155,2.09,2.26,2.03,2.03,241155,0.0,1.0
2019-08-22,2.15,2.22,2.09,2.09,117728,2.15,2.22,2.09,2.09,117728,0.0,1.0
2019-08-23,2.33,2.39,2.12,2.15,347038,2.33,2.39,2.12,2.15,347038,0.0,1.0
2019-08-26,2.32,2.4,2.29,2.33,148183,2.32,2.4,2.29,2.33,148183,0.0,1.0
2019-08-27,2.54,2.71,2.0,2.34,405613,2.54,2.71,2.0,2.34,405613,0.0,1.0
2019-08-28,2.67,2.85,2.6,2.6,299279,2.67,2.85,2.6,2.6,299279,0.0,1.0
2019-08-29,2.7,2.8,2.59,2.67,161960,2.7,2.8,2.59,2.67,161960,0.0,1.0
2019-08-30,2.5,2.86,2.39,2.7,263475,2.5,2.86,2.39,2.7,263475,0.0,1.0
2019-09-03,2.39,2.61,2.36,2.5,145988,2.39,2.61,2.36,2.5,145988,0.0,1.0
2019-09-04,2.25,2.46,2.17,2.43,513834,2.25,2.46,2.17,2.43,513834,0.0,1.0
2019-09-05,2.32,2.38,2.24,2.34,176949,2.32,2.38,2.24,2.34,176949,0.0,1.0
2019-09-06,2.34,2.38,2.2,2.31,84939,2.34,2.38,2.2,2.31,84939,0.0,1.0
2019-09-09,2.2,2.4,2.16,2.35,230622,2.2,2.4,2.16,2.35,230622,0.0,1.0
2019-09-10,2.22,2.3,2.2,2.2,179399,2.22,2.3,2.2,2.2,179399,0.0,1.0
2019-09-11,2.2,2.31,2.18,2.24,148558,2.2,2.31,2.18,2.24,148558,0.0,1.0
2019-09-12,2.14,2.26,2.12,2.2,191279,2.14,2.26,2.12,2.2,191279,0.0,1.0
2019-09-13,2.16,2.18,2.1,2.16,121528,2.16,2.18,2.1,2.16,121528,0.0,1.0
2019-09-16,2.46,2.53,2.15,2.15,199157,2.46,2.53,2.15,2.15,199157,0.0,1.0
2019-09-17,2.84,2.97,2.51,2.51,441605,2.84,2.97,2.51,2.51,441605,0.0,1.0
2019-09-18,3.31,3.31,2.85,3.0,625443,3.31,3.31,2.85,3.0,625443,0.0,1.0
2019-09-19,3.31,3.47,3.25,3.27,443219,3.31,3.47,3.25,3.27,443219,0.0,1.0
2019-09-20,3.37,3.45,3.29,3.31,269172,3.37,3.45,3.29,3.31,269172,0.0,1.0
2019-09-23,4.47,5.37,4.13,4.35,11473092,4.47,5.37,4.13,4.35,11473092,0.0,1.0
2019-09-24,4.34,4.47,4.18,4.46,983447,4.34,4.47,4.18,4.46,983447,0.0,1.0
2019-09-25,4.34,4.42,4.25,4.31,332110,4.34,4.42,4.25,4.31,332110,0.0,1.0
2019-09-26,3.97,4.44,3.93,4.3,730226,3.97,4.44,3.93,4.3,730226,0.0,1.0
2019-09-27,4.25,4.39,3.91,3.92,358562,4.25,4.39,3.91,3.92,358562,0.0,1.0
2019-09-30,4.16,4.29,4.01,4.15,224608,4.16,4.29,4.01,4.15,224608,0.0,1.0
2019-10-01,4.05,4.34,4.05,4.15,380898,4.05,4.34,4.05,4.15,380898,0.0,1.0
2019-10-02,4.15,4.35,4.01,4.35,293640,4.15,4.35,4.01,4.35,293640,0.0,1.0
2019-10-03,3.82,4.11,3.75,4.11,327063,3.82,4.11,3.75,4.11,327063,0.0,1.0
2019-10-04,3.89,4.06,3.83,3.85,611619,3.89,4.06,3.83,3.85,611619,0.0,1.0
2019-10-07,3.64,3.94,3.53,3.87,293180,3.64,3.94,3.53,3.87,293180,0.0,1.0
2019-10-08,3.54,3.69,3.35,3.66,227604,3.54,3.69,3.35,3.66,227604,0.0,1.0
2019-10-09,3.39,3.55,3.3,3.54,294578,3.39,3.55,3.3,3.54,294578,0.0,1.0
2019-10-10,3.35,3.49,3.25,3.37,343139,3.35,3.49,3.25,3.37,343139,0.0,1.0
2019-10-11,3.43,3.49,3.36,3.38,164929,3.43,3.49,3.36,3.38,164929,0.0,1.0
2019-10-14,3.34,3.43,3.27,3.42,154936,3.34,3.43,3.27,3.42,154936,0.0,1.0
2019-10-15,3.41,3.47,3.27,3.3,198547,3.41,3.47,3.27,3.3,198547,0.0,1.0
2019-10-16,3.45,3.52,3.38,3.41,213243,3.45,3.52,3.38,3.41,213243,0.0,1.0
2019-10-17,3.55,3.62,3.42,3.45,232844,3.55,3.62,3.42,3.45,232844,0.0,1.0
2019-10-18,3.59,3.69,3.41,3.55,177074,3.59,3.69,3.41,3.55,177074,0.0,1.0
2019-10-21,3.45,3.65,3.41,3.6,273665,3.45,3.65,3.41,3.6,273665,0.0,1.0
2019-10-22,3.62,3.72,3.46,3.46,262290,3.62,3.72,3.46,3.46,262290,0.0,1.0
2019-10-23,4.0,4.3,3.59,3.65,708570,4.0,4.3,3.59,3.65,708570,0.0,1.0
2019-10-24,4.15,4.21,3.73,4.05,343019,4.15,4.21,3.73,4.05,343019,0.0,1.0
2019-10-25,4.14,4.25,4.01,4.11,299221,4.14,4.25,4.01,4.11,299221,0.0,1.0
2019-10-28,4.35,4.44,4.09,4.12,495682,4.35,4.44,4.09,4.12,495682,0.0,1.0
2019-10-29,4.71,5.05,4.35,4.35,782913,4.71,5.05,4.35,4.35,782913,0.0,1.0
2019-10-30,4.61,4.9,4.52,4.68,218376,4.61,4.9,4.52,4.68,218376,0.0,1.0
2019-10-31,4.49,4.71,4.29,4.69,309631,4.49,4.71,4.29,4.69,309631,0.0,1.0
2019-11-01,4.95,5.17,4.34,4.5,392983,4.95,5.17,4.34,4.5,392983,0.0,1.0
2019-11-04,5.07,5.2,4.8,4.92,377049,5.07,5.2,4.8,4.92,377049,0.0,1.0
2019-11-05,5.53,5.74,5.1,5.1,886846,5.53,5.74,5.1,5.1,886846,0.0,1.0
2019-11-06,5.42,5.75,5.23,5.59,271041,5.42,5.75,5.23,5.59,271041,0.0,1.0
2019-11-07,5.41,5.64,5.28,5.53,199819,5.41,5.64,5.28,5.53,199819,0.0,1.0
2019-11-08,4.85,5.47,4.85,5.35,630703,4.85,5.47,4.85,5.35,630703,0.0,1.0
2019-11-11,4.9,5.1,4.71,4.79,238995,4.9,5.1,4.71,4.79,238995,0.0,1.0
2019-11-12,5.0,5.19,4.88,4.95,359742,5.0,5.19,4.88,4.95,359742,0.0,1.0
2019-11-13,4.77,4.98,4.7,4.78,550864,4.77,4.98,4.7,4.78,550864,0.0,1.0
2019-11-14,4.96,5.01,4.75,4.77,188443,4.96,5.01,4.75,4.77,188443,0.0,1.0
2019-11-15,4.99,5.13,4.86,5.13,350562,4.99,5.13,4.86,5.13,350562,0.0,1.0
2019-11-18,5.05,5.12,4.91,5.1,510031,5.05,5.12,4.91,5.1,510031,0.0,1.0
2019-11-19,4.81,5.18,4.81,5.04,284270,4.81,5.18,4.81,5.04,284270,0.0,1.0
2019-11-20,5.5,5.65,4.98,5.11,859858,5.5,5.65,4.98,5.11,859858,0.0,1.0
2019-11-21,5.79,6.0,5.34,5.42,569391,5.79,6.0,5.34,5.42,569391,0.0,1.0
2019-11-22,5.92,6.2,5.7,5.89,953752,5.92,6.2,5.7,5.89,953752,0.0,1.0
2019-11-25,6.06,6.3,5.75,6.04,867159,6.06,6.3,5.75,6.04,867159,0.0,1.0
2019-11-26,6.34,6.47,6.13,6.17,570607,6.34,6.47,6.13,6.17,570607,0.0,1.0
2019-11-27,6.21,6.35,6.04,6.3,428972,6.21,6.35,6.04,6.3,428972,0.0,1.0
2019-11-29,6.35,6.4,6.15,6.16,137166,6.35,6.4,6.15,6.16,137166,0.0,1.0
2019-12-02,6.14,6.31,5.95,5.95,354650,6.14,6.31,5.95,5.95,354650,0.0,1.0
2019-12-03,5.9,6.4,5.5,5.96,643149,5.9,6.4,5.5,5.96,643149,0.0,1.0
2019-12-04,5.92,6.06,5.8,5.82,280033,5.92,6.06,5.8,5.82,280033,0.0,1.0
2019-12-05,5.76,6.03,5.7,5.92,267586,5.76,6.03,5.7,5.92,267586,0.0,1.0
2019-12-06,6.3,6.43,5.91,5.98,625811,6.3,6.43,5.91,5.98,625811,0.0,1.0
2019-12-09,7.34,7.34,6.27,6.3,1092184,7.34,7.34,6.27,6.3,1092184,0.0,1.0
2019-12-10,7.7,7.93,7.05,7.41,1149470,7.7,7.93,7.05,7.41,1149470,0.0,1.0
2019-12-11,7.62,8.0,7.49,7.84,1068119,7.62,8.0,7.49,7.84,1068119,0.0,1.0
2019-12-12,7.26,7.66,6.85,7.62,885234,7.26,7.66,6.85,7.62,885234,0.0,1.0
2019-12-13,7.2,7.47,7.09,7.22,458503,7.2,7.47,7.09,7.22,458503,0.0,1.0
2019-12-16,6.75,6.9,5.95,6.75,1627124,6.75,6.9,5.95,6.75,1627124,0.0,1.0
2019-12-17,6.64,7.0,6.55,6.75,2040407,6.64,7.0,6.55,6.75,2040407,0.0,1.0
2019-12-18,6.32,6.64,6.22,6.64,617482,6.32,6.64,6.22,6.64,617482,0.0,1.0
2019-12-19,6.29,6.38,6.19,6.38,439751,6.29,6.38,6.19,6.38,439751,0.0,1.0
2019-12-20,6.01,6.26,5.8,6.25,2831740,6.01,6.26,5.8,6.25,2831740,0.0,1.0
2019-12-23,6.6,6.68,6.0,6.03,684093,6.6,6.68,6.0,6.03,684093,0.0,1.0
2019-12-24,6.98,7.18,6.41,6.6,436494,6.98,7.18,6.41,6.6,436494,0.0,1.0
2019-12-26,7.25,7.31,7.01,7.15,349202,7.25,7.31,7.01,7.15,349202,0.0,1.0
2019-12-27,7.28,7.33,6.92,7.31,383786,7.28,7.33,6.92,7.31,383786,0.0,1.0
2019-12-30,7.24,7.4,7.01,7.28,393087,7.24,7.4,7.01,7.28,393087,0.0,1.0
2019-12-31,7.55,8.0,7.24,7.35,516020,7.55,8.0,7.24,7.35,516020,0.0,1.0
2020-01-02,7.41,7.8,7.26,7.76,238297,7.41,7.8,7.26,7.76,238297,0.0,1.0
2020-01-03,7.16,7.37,7.15,7.3,273983,7.16,7.37,7.15,7.3,273983,0.0,1.0
2020-01-06,6.91,7.01,6.64,7.01,326433,6.91,7.01,6.64,7.01,326433,0.0,1.0
2020-01-07,6.75,7.15,6.61,6.82,1410773,6.75,7.15,6.61,6.82,1410773,0.0,1.0
2020-01-08,6.8,7.01,6.71,6.71,235237,6.8,7.01,6.71,6.71,235237,0.0,1.0
2020-01-09,7.0,7.2,6.72,6.84,476036,7.0,7.2,6.72,6.84,476036,0.0,1.0
2020-01-10,6.9,7.18,6.85,7.0,601858,6.9,7.18,6.85,7.0,601858,0.0,1.0
2020-01-13,6.97,7.1,6.66,6.98,2013405,6.97,7.1,6.66,6.98,2013405,0.0,1.0
2020-01-14,7.07,7.3,6.95,6.99,423329,7.07,7.3,6.95,6.99,423329,0.0,1.0
2020-01-15,7.07,7.3,7.05,7.05,423309,7.07,7.3,7.05,7.05,423309,0.0,1.0
2020-01-16,7.67,7.75,7.08,7.13,636807,7.67,7.75,7.08,7.13,636807,0.0,1.0
2020-01-17,7.63,8.49,7.46,7.6,821782,7.63,8.49,7.46,7.6,821782,0.0,1.0
2020-01-21,8.25,8.39,7.5,7.56,800138,8.25,8.39,7.5,7.56,800138,0.0,1.0
2020-01-22,7.97,8.4,7.91,8.33,614955,7.97,8.4,7.91,8.33,614955,0.0,1.0
2020-01-23,7.53,8.04,7.44,7.81,1368119,7.53,8.04,7.44,7.81,1368119,0.0,1.0
2020-01-24,6.89,7.59,6.75,7.49,922407,6.89,7.59,6.75,7.49,922407,0.0,1.0
2020-01-27,6.42,6.74,6.32,6.67,282161,6.42,6.74,6.32,6.67,282161,0.0,1.0
2020-01-28,6.55,6.71,6.35,6.42,292231,6.55,6.71,6.35,6.42,292231,0.0,1.0
2020-01-29,7.04,7.51,6.56,6.66,564646,7.04,7.51,6.56,6.66,564646,0.0,1.0
2020-01-30,7.29,7.49,7.135,7.28,270045,7.29,7.49,7.135,7.28,270045,0.0,1.0
2020-01-31,7.28,7.44,6.94,7.17,228990,7.28,7.44,6.94,7.17,228990,0.0,1.0
2020-02-03,7.07,7.47,6.96,6.99,671959,7.07,7.47,6.96,6.99,671959,0.0,1.0
2020-02-04,7.1,7.32,7.04,7.05,222753,7.1,7.32,7.04,7.05,222753,0.0,1.0
2020-02-05,7.01,7.26,6.62,6.92,2508101,7.01,7.26,6.62,6.92,2508101,0.0,1.0
2020-02-06,7.11,7.2,6.98,7.01,589784,7.11,7.2,6.98,7.01,589784,0.0,1.0
2020-02-07,7.09,7.17,6.67,7.07,499610,7.09,7.17,6.67,7.07,499610,0.0,1.0
2020-02-10,7.71,7.8,6.91,6.97,792800,7.71,7.8,6.91,6.97,792800,0.0,1.0
2020-02-11,7.54,7.85,7.54,7.71,208638,7.54,7.85,7.54,7.71,208638,0.0,1.0
2020-02-12,7.02,7.65,6.9,7.51,357384,7.02,7.65,6.9,7.51,357384,0.0,1.0
2020-02-13,7.1,7.15,6.85,6.92,276569,7.1,7.15,6.85,6.92,276569,0.0,1.0
2020-02-14,7.14,7.17,6.85,7.16,371628,7.14,7.17,6.85,7.16,371628,0.0,1.0
2020-02-18,6.95,7.29,6.9,7.08,263241,6.95,7.29,6.9,7.08,263241,0.0,1.0
2020-02-19,7.14,7.18,6.9,7.01,332775,7.14,7.18,6.9,7.01,332775,0.0,1.0
2020-02-20,7.12,7.33,7.01,7.11,258387,7.12,7.33,7.01,7.11,258387,0.0,1.0
2020-02-21,9.4,9.64,8.4,8.5,5801967,9.4,9.64,8.4,8.5,5801967,0.0,1.0
2020-02-24,10.64,10.75,9.01,9.15,2451358,10.64,10.75,9.01,9.15,2451358,0.0,1.0
2020-02-25,10.22,10.75,9.96,10.46,1537533,10.22,10.75,9.96,10.46,1537533,0.0,1.0
2020-02-26,10.35,10.75,10.28,10.36,920042,10.35,10.75,10.28,10.36,920042,0.0,1.0
2020-02-27,10.19,10.44,9.37,10.28,1035659,10.19,10.44,9.37,10.28,1035659,0.0,1.0
2020-02-28,9.99,10.0,9.33,9.79,827685,9.99,10.0,9.33,9.79,827685,0.0,1.0
2020-03-02,10.1,10.24,9.55,9.6,930143,10.1,10.24,9.55,9.6,930143,0.0,1.0
2020-03-03,10.15,10.75,9.79,10.75,1210219,10.15,10.75,9.79,10.75,1210219,0.0,1.0
2020-03-04,10.16,10.46,9.93,10.24,1039368,10.16,10.46,9.93,10.24,1039368,0.0,1.0
2020-03-05,10.06,10.42,9.72,9.93,453746,10.06,10.42,9.72,9.93,453746,0.0,1.0
2020-03-06,9.88,10.46,9.74,9.9,729241,9.88,10.46,9.74,9.9,729241,0.0,1.0
2020-03-09,8.23,9.49,8.12,9.1,774220,8.23,9.49,8.12,9.1,774220,0.0,1.0
2020-03-10,8.57,8.93,7.53,8.41,477351,8.57,8.93,7.53,8.41,477351,0.0,1.0
2020-03-11,7.99,8.45,7.52,8.37,691645,7.99,8.45,7.52,8.37,691645,0.0,1.0
2020-03-12,6.35,7.9,6.01,7.62,841589,6.35,7.9,6.01,7.62,841589,0.0,1.0
2020-03-13,6.01,6.91,5.54,6.4,1095248,6.01,6.91,5.54,6.4,1095248,0.0,1.0
2020-03-16,5.52,6.17,5.2,5.78,712114,5.52,6.17,5.2,5.78,712114,0.0,1.0
2020-03-17,5.14,5.81,5.0,5.52,833266,5.14,5.81,5.0,5.52,833266,0.0,1.0
2020-03-18,4.06,5.31,4.0,5.0,1050898,4.06,5.31,4.0,5.0,1050898,0.0,1.0
2020-03-19,5.45,5.61,4.1,4.1,617410,5.45,5.61,4.1,4.1,617410,0.0,1.0
2020-03-20,6.09,6.16,5.2,5.67,673973,6.09,6.16,5.2,5.67,673973,0.0,1.0
2020-03-23,6.96,7.0,5.75,6.32,966200,6.96,7.0,5.75,6.32,966200,0.0,1.0
2020-03-24,7.3,7.65,6.6,7.06,481626,7.3,7.65,6.6,7.06,481626,0.0,1.0
2020-03-25,8.63,8.89,7.36,7.74,755239,8.63,8.89,7.36,7.74,755239,0.0,1.0
2020-03-26,9.4,9.75,8.18,8.78,764761,9.4,9.75,8.18,8.78,764761,0.0,1.0
2020-03-27,9.06,9.55,8.8,9.09,459142,9.06,9.55,8.8,9.09,459142,0.0,1.0
2020-03-30,8.72,9.3,8.4,8.94,413597,8.72,9.3,8.4,8.94,413597,0.0,1.0
2020-03-31,7.94,9.39,7.85,8.66,271759,7.94,9.39,7.85,8.66,271759,0.0,1.0
2020-04-01,7.34,8.17,7.23,7.59,486889,7.34,8.17,7.23,7.59,486889,0.0,1.0
2020-04-02,7.25,7.81,6.91,6.92,351841,7.25,7.81,6.91,6.92,351841,0.0,1.0
2020-04-03,7.98,8.36,7.56,7.9,554962,7.98,8.36,7.56,7.9,554962,0.0,1.0
2020-04-06,8.78,8.88,8.28,8.37,339702,8.78,8.88,8.28,8.37,339702,0.0,1.0
2020-04-07,8.29,9.37,8.11,9.04,471411,8.29,9.37,8.11,9.04,471411,0.0,1.0
2020-04-08,9.22,9.35,8.39,8.39,452703,9.22,9.35,8.39,8.39,452703,0.0,1.0
2020-04-09,9.5,10.27,9.23,9.4,587348,9.5,10.27,9.23,9.4,587348,0.0,1.0
2020-04-13,9.47,9.75,9.02,9.6,278483,9.47,9.75,9.02,9.6,278483,0.0,1.0
2020-04-14,10.09,10.18,9.45,9.5,376298,10.09,10.18,9.45,9.5,376298,0.0,1.0
2020-04-15,9.88,10.0,9.41,9.95,190826,9.88,10.0,9.41,9.95,190826,0.0,1.0
2020-04-16,9.38,10.0,9.01,9.8,500805,9.38,10.0,9.01,9.8,500805,0.0,1.0
2020-04-17,9.34,10.1,9.26,10.02,429917,9.34,10.1,9.26,10.02,429917,0.0,1.0
2020-04-20,9.42,10.5,9.18,9.39,640134,9.42,10.5,9.18,9.39,640134,0.0,1.0
2020-04-21,9.21,10.04,9.15,9.6,381755,9.21,10.04,9.15,9.6,381755,0.0,1.0
2020-04-22,10.01,10.29,9.25,9.25,389539,10.01,10.29,9.25,9.25,389539,0.0,1.0
2020-04-23,9.87,10.39,9.83,10.0,356576,9.87,10.39,9.83,10.0,356576,0.0,1.0
2020-04-24,9.83,10.02,9.0,9.77,602481,9.83,10.02,9.0,9.77,602481,0.0,1.0
2020-04-27,11.15,13.49,11.1,13.2,6174822,11.15,13.49,11.1,13.2,6174822,0.0,1.0
2020-04-28,11.75,12.74,11.25,11.37,1804997,11.75,12.74,11.25,11.37,1804997,0.0,1.0
2020-04-29,10.4,12.0,10.16,11.83,4949006,10.4,12.0,10.16,11.83,4949006,0.0,1.0
2020-04-30,10.38,10.64,10.05,10.13,1371538,10.38,10.64,10.05,10.13,1371538,0.0,1.0
2020-05-01,9.2,10.36,9.13,10.3,1978737,9.2,10.36,9.13,10.3,1978737,0.0,1.0
2020-05-04,9.1,9.4,9.0,9.25,588348,9.1,9.4,9.0,9.25,588348,0.0,1.0
2020-05-05,9.11,9.67,8.8,9.12,736506,9.11,9.67,8.8,9.12,736506,0.0,1.0
2020-05-06,9.52,9.8,9.05,9.05,1074104,9.52,9.8,9.05,9.05,1074104,0.0,1.0
2020-05-07,9.25,9.76,9.21,9.58,971034,9.25,9.76,9.21,9.58,971034,0.0,1.0
2020-05-08,9.36,9.41,9.15,9.25,952301,9.36,9.41,9.15,9.25,952301,0.0,1.0
2020-05-11,9.3,9.54,8.76,9.52,1072890,9.3,9.54,8.76,9.52,1072890,0.0,1.0
2020-05-12,9.13,9.43,9.06,9.25,1109245,9.13,9.43,9.06,9.25,1109245,0.0,1.0
2020-05-13,7.77,9.2,7.41,9.16,3113721,7.77,9.2,7.41,9.16,3113721,0.0,1.0
2020-05-14,7.7,7.96,7.57,7.66,1075626,7.7,7.96,7.57,7.66,1075626,0.0,1.0
2020-05-15,8.08,8.16,7.55,7.62,736536,8.08,8.16,7.55,7.62,736536,0.0,1.0
2020-05-18,8.05,8.58,7.86,8.2,692164,8.05,8.58,7.86,8.2,692164,0.0,1.0
2020-05-19,7.8,8.08,7.76,7.98,1023512,7.8,8.08,7.76,7.98,1023512,0.0,1.0
2020-05-20,8.06,8.1,7.65,7.81,604745,8.06,8.1,7.65,7.81,604745,0.0,1.0
2020-05-21,8.6,8.75,7.95,7.98,562323,8.6,8.75,7.95,7.98,562323,0.0,1.0
2020-05-22,8.64,8.68,8.18,8.6,424046,8.64,8.68,8.18,8.6,424046,0.0,1.0
2020-05-26,8.4,8.79,8.4,8.75,337155,8.4,8.79,8.4,8.75,337155,0.0,1.0
2020-05-27,8.06,8.46,7.8,8.44,761236,8.06,8.46,7.8,8.44,761236,0.0,1.0
2020-05-28,7.96,8.27,7.88,8.07,510924,7.96,8.27,7.88,8.07,510924,0.0,1.0
2020-05-29,8.08,8.24,7.81,8.0,394210,8.08,8.24,7.81,8.0,394210,0.0,1.0
2020-06-01,8.01,8.4,7.97,8.0,422912,8.01,8.4,7.97,8.0,422912,0.0,1.0
2020-06-02,8.08,8.26,7.82,8.0,727512,8.08,8.26,7.82,8.0,727512,0.0,1.0
2020-06-03,8.02,8.26,7.77,8.08,532113,8.02,8.26,7.77,8.08,532113,0.0,1.0
2020-06-04,8.07,8.2,7.83,7.96,1214013,8.07,8.2,7.83,7.96,1214013,0.0,1.0
2020-06-05,8.38,8.43,7.91,7.91,553169,8.38,8.43,7.91,7.91,553169,0.0,1.0
2020-06-08,9.09,9.2,8.05,8.25,790873,9.09,9.2,8.05,8.25,790873,0.0,1.0
2020-06-09,8.66,9.1,8.56,9.02,634750,8.66,9.1,8.56,9.02,634750,0.0,1.0
2020-06-10,8.41,8.77,8.11,8.61,508941,8.41,8.77,8.11,8.61,508941,0.0,1.0
2020-06-11,8.09,8.32,7.85,8.15,444976,8.09,8.32,7.85,8.15,444976,0.0,1.0
2020-06-12,8.02,8.45,7.68,8.27,643671,8.02,8.45,7.68,8.27,643671,0.0,1.0
2020-06-15,8.52,8.62,7.79,7.85,675069,8.52,8.62,7.79,7.85,675069,0.0,1.0
2020-06-16,8.67,8.88,8.41,8.65,697979,8.67,8.88,8.41,8.65,697979,0.0,1.0
2020-06-17,8.63,8.93,8.55,8.69,435682,8.63,8.93,8.55,8.69,435682,0.0,1.0
2020-06-18,8.77,8.95,8.39,8.39,511859,8.77,8.95,8.39,8.39,511859,0.0,1.0
2020-06-19,9.46,9.69,8.66,8.71,867175,9.46,9.69,8.66,8.71,867175,0.0,1.0
2020-06-22,9.15,9.6,9.05,9.6,415419,9.15,9.6,9.05,9.6,415419,0.0,1.0
2020-06-23,8.87,9.43,8.85,9.15,315214,8.87,9.43,8.85,9.15,315214,0.0,1.0
2020-06-24,8.47,8.9,8.2,8.73,793190,8.47,8.9,8.2,8.73,793190,0.0,1.0
2020-06-25,8.37,8.76,8.25,8.34,759083,8.37,8.76,8.25,8.34,759083,0.0,1.0
2020-06-26,7.95,8.42,7.87,8.37,1046121,7.95,8.42,7.87,8.37,1046121,0.0,1.0
2020-06-29,7.94,8.34,7.77,7.98,649053,7.94,8.34,7.77,7.98,649053,0.0,1.0
2020-06-30,8.08,8.62,8.0,8.62,576850,8.08,8.62,8.0,8.62,576850,0.0,1.0
2020-07-01,7.97,8.31,7.81,8.2,934895,7.97,8.31,7.81,8.2,934895,0.0,1.0
2020-07-02,7.97,8.05,7.63,8.04,711196,7.97,8.05,7.63,8.04,711196,0.0,1.0
2020-07-06,7.99,8.15,7.8,8.05,507004,7.99,8.15,7.8,8.05,507004,0.0,1.0
2020-07-07,7.73,8.03,7.63,7.92,583942,7.73,8.03,7.63,7.92,583942,0.0,1.0
2020-07-08,7.61,7.78,7.5,7.72,481196,7.61,7.78,7.5,7.72,481196,0.0,1.0
2020-07-09,7.63,7.74,7.45,7.61,870674,7.63,7.74,7.45,7.61,870674,0.0,1.0
2020-07-10,7.97,7.98,7.51,7.7,1093059,7.97,7.98,7.51,7.7,1093059,0.0,1.0
2020-07-13,7.8,8.12,7.78,8.02,453680,7.8,8.12,7.78,8.02,453680,0.0,1.0
2020-07-14,7.66,7.85,7.48,7.75,734619,7.66,7.85,7.48,7.75,734619,0.0,1.0
2020-07-15,7.91,7.94,7.59,7.74,293961,7.91,7.94,7.59,7.74,293961,0.0,1.0
2020-07-16,8.1,8.13,7.66,7.88,471585,8.1,8.13,7.66,7.88,471585,0.0,1.0
2020-07-17,8.35,8.57,8.06,8.16,342985,8.35,8.57,8.06,8.16,342985,0.0,1.0
2020-07-20,8.15,8.64,7.98,8.4,352761,8.15,8.64,7.98,8.4,352761,0.0,1.0
2020-07-21,8.76,9.08,8.26,8.61,749469,8.76,9.08,8.26,8.61,749469,0.0,1.0
2020-07-22,8.53,8.7599,8.295,8.65,333169,8.53,8.7599,8.295,8.65,333169,0.0,1.0
2020-07-23,8.01,8.5,7.94,8.49,429504,8.01,8.5,7.94,8.49,429504,0.0,1.0
2020-07-24,8.34,8.42,7.83,8.0,1261636,8.34,8.42,7.83,8.0,1261636,0.0,1.0
2020-07-27,8.25,8.5,8.06,8.39,388918,8.25,8.5,8.06,8.39,388918,0.0,1.0
2020-07-28,8.23,8.45,8.09,8.2,383358,8.23,8.45,8.09,8.2,383358,0.0,1.0
2020-07-29,8.2,8.3399,7.83,8.11,412196,8.2,8.3399,7.83,8.11,412196,0.0,1.0
2020-07-30,8.01,8.1799,7.95,8.06,200801,8.01,8.1799,7.95,8.06,200801,0.0,1.0
2020-07-31,7.83,8.305,7.6899,8.27,641373,7.83,8.305,7.6899,8.27,641373,0.0,1.0
2020-08-03,8.45,8.6,7.86,7.86,403476,8.45,8.6,7.86,7.86,403476,0.0,1.0
2020-08-04,8.29,8.56,8.09,8.43,274584,8.29,8.56,8.09,8.43,274584,0.0,1.0
2020-08-05,8.24,8.48,8.04,8.34,375598,8.24,8.48,8.04,8.34,375598,0.0,1.0
2020-08-06,8.48,8.87,8.39,8.5507,656120,8.48,8.87,8.39,8.5507,656120,0.0,1.0
2020-08-07,8.36,8.52,8.23,8.5,407751,8.36,8.52,8.23,8.5,407751,0.0,1.0
2020-08-10,7.85,8.5,7.685,8.5,1034196,7.85,8.5,7.685,8.5,1034196,0.0,1.0
2020-08-11,7.74,8.105,7.66,7.85,706321,7.74,8.105,7.66,7.85,706321,0.0,1.0
2020-08-12,7.75,7.975,7.62,7.85,526186,7.75,7.975,7.62,7.85,526186,0.0,1.0
2020-08-13,7.72,7.9594,7.634,7.7,580604,7.72,7.9594,7.634,7.7,580604,0.0,1.0
2020-08-14,7.91,8.16,7.82,8.01,748745,7.91,8.16,7.82,8.01,748745,0.0,1.0
2020-08-17,8.53,8.98,8.07,8.07,2740035,8.53,8.98,8.07,8.07,2740035,0.0,1.0
2020-08-18,8.54,8.9,8.21,8.88,826969,8.54,8.9,8.21,8.88,826969,0.0,1.0
2020-08-19,8.98,9.02,8.46,8.54,743379,8.98,9.02,8.46,8.54,743379,0.0,1.0
2020-08-20,8.64,8.94,8.42,8.93,478170,8.64,8.94,8.42,8.93,478170,0.0,1.0
2020-08-21,8.25,8.6005,8.07,8.59,487395,8.25,8.6005,8.07,8.59,487395,0.0,1.0
2020-08-24,7.96,8.36,7.83,8.36,935137,7.96,8.36,7.83,8.36,935137,0.0,1.0
2020-08-25,7.91,8.08,7.72,7.91,583911,7.91,8.08,7.72,7.91,583911,0.0,1.0
2020-08-26,7.86,7.95,7.76,7.88,492261,7.86,7.95,7.76,7.88,492261,0.0,1.0
2020-08-27,6.35,7.9,6.13,7.86,3347291,6.35,7.9,6.13,7.86,3347291,0.0,1.0
2020-08-28,7.16,7.23,6.15,6.8201,1622726,7.16,7.23,6.15,6.8201,1622726,0.0,1.0
2020-08-31,7.31,7.344,6.83,7.05,574061,7.31,7.344,6.83,7.05,574061,0.0,1.0
2020-09-01,6.72,7.282,6.6,7.23,747561,6.72,7.282,6.6,7.23,747561,0.0,1.0
2020-09-02,6.98,7.0588,6.67,7.04,429816,6.98,7.0588,6.67,7.04,429816,0.0,1.0
2020-09-03,6.63,7.18,6.6,6.9,515408,6.63,7.18,6.6,6.9,515408,0.0,1.0
2020-09-04,6.41,6.75,6.3,6.57,542328,6.41,6.75,6.3,6.57,542328,0.0,1.0
2020-09-08,5.77,6.34,5.765,6.34,4111024,5.77,6.34,5.765,6.34,4111024,0.0,1.0
2020-09-09,5.81,6.21,5.73,5.92,1253361,5.81,6.21,5.73,5.92,1253361,0.0,1.0
2020-09-10,5.54,5.8501,5.52,5.77,780404,5.54,5.8501,5.52,5.77,780404,0.0,1.0
2020-09-11,5.3,5.6275,5.2,5.61,824743,5.3,5.6275,5.2,5.61,824743,0.0,1.0
2020-09-14,5.47,5.7849,5.34,5.35,1464543,5.47,5.7849,5.34,5.35,1464543,0.0,1.0
2020-09-15,5.25,5.65,5.233,5.57,700597,5.25,5.65,5.233,5.57,700597,0.0,1.0
2020-09-16,5.85,5.92,5.23,5.28,1046043,5.85,5.92,5.23,5.28,1046043,0.0,1.0
2020-09-17,5.91,5.95,5.64,5.88,637045,5.91,5.95,5.64,5.88,637045,0.0,1.0
2020-09-18,5.88,6.12,5.65,5.94,2456320,5.88,6.12,5.65,5.94,2456320,0.0,1.0
2020-09-21,6.08,6.49,5.77,6.47,2206086,6.08,6.49,5.77,6.47,2206086,0.0,1.0
2020-09-22,5.85,6.32,5.775,6.25,1134550,5.85,6.32,5.775,6.25,1134550,0.0,1.0
2020-09-23,5.23,5.89,5.07,5.79,2150725,5.23,5.89,5.07,5.79,2150725,0.0,1.0
2020-09-24,5.02,5.3,4.83,5.13,1319476,5.02,5.3,4.83,5.13,1319476,0.0,1.0
2020-09-25,5.23,5.39,5.04,5.04,859473,5.23,5.39,5.04,5.04,859473,0.0,1.0
2020-09-28,5.26,5.4112,5.15,5.37,431721,5.26,5.4112,5.15,5.37,431721,0.0,1.0
2020-09-29,5.14,5.3,5.12,5.2,417252,5.14,5.3,5.12,5.2,417252,0.0,1.0
2020-09-30,5.04,5.1835,4.93,5.14,648410,5.04,5.1835,4.93,5.14,648410,0.0,1.0
2020-10-01,5.11,5.17,5.05,5.1,470976,5.11,5.17,5.05,5.1,470976,0.0,1.0
2020-10-02,5.12,5.22,4.9,5.01,384429,5.12,5.22,4.9,5.01,384429,0.0,1.0
2020-10-05,5.25,5.28,5.05,5.16,350444,5.25,5.28,5.05,5.16,350444,0.0,1.0
2020-10-06,5.2,5.5,5.1182,5.34,581206,5.2,5.5,5.1182,5.34,581206,0.0,1.0
2020-10-07,5.55,5.61,5.2294,5.25,384036,5.55,5.61,5.2294,5.25,384036,0.0,1.0
2020-10-08,5.89,5.96,5.55,5.55,608684,5.89,5.96,5.55,5.55,608684,0.0,1.0
2020-10-09,5.62,5.91,5.56,5.85,389759,5.62,5.91,5.56,5.85,389759,0.0,1.0
2020-10-12,5.53,5.68,5.44,5.6,259621,5.53,5.68,5.44,5.6,259621,0.0,1.0
2020-10-13,5.55,5.66,5.5,5.57,319973,5.55,5.66,5.5,5.57,319973,0.0,1.0
2020-10-14,5.34,5.5968,5.32,5.54,257478,5.34,5.5968,5.32,5.54,257478,0.0,1.0
2020-10-15,5.44,5.5,5.2,5.32,168956,5.44,5.5,5.2,5.32,168956,0.0,1.0
2020-10-16,5.46,5.6262,5.36,5.46,296767,5.46,5.6262,5.36,5.46,296767,0.0,1.0
2020-10-19,5.36,5.5399,5.31,5.46,252864,5.36,5.5399,5.31,5.46,252864,0.0,1.0
2020-10-20,5.17,5.4,5.04,5.39,414999,5.17,5.4,5.04,5.39,414999,0.0,1.0
2020-10-21,5.03,5.22,5.01,5.16,267805,5.03,5.22,5.01,5.16,267805,0.0,1.0
2020-10-22,5.22,5.23,5.0,5.1,227820,5.22,5.23,5.0,5.1,227820,0.0,1.0
2020-10-23,5.34,5.54,5.0986,5.22,266104,5.34,5.54,5.0986,5.22,266104,0.0,1.0
2020-10-26,5.72,5.77,5.26,5.34,564065,5.72,5.77,5.26,5.34,564065,0.0,1.0
2020-10-27,5.36,5.78,5.25,5.78,411140,5.36,5.78,5.25,5.78,411140,0.0,1.0
2020-10-28,5.11,5.34,4.98,5.34,481714,5.11,5.34,4.98,5.34,481714,0.0,1.0
2020-10-29,5.19,5.26,5.0,5.15,316904,5.19,5.26,5.0,5.15,316904,0.0,1.0
2020-10-30,5.04,5.21,4.95,5.21,489179,5.04,5.21,4.95,5.21,489179,0.0,1.0
2020-11-02,5.38,5.4,4.96,5.06,473625,5.38,5.4,4.96,5.06,473625,0.0,1.0
2020-11-03,5.38,5.62,5.22,5.49,269765,5.38,5.62,5.22,5.49,269765,0.0,1.0
2020-11-04,5.56,5.68,5.38,5.38,358382,5.56,5.68,5.38,5.38,358382,0.0,1.0
2020-11-05,5.69,5.785,5.62,5.64,479760,5.69,5.785,5.62,5.64,479760,0.0,1.0
2020-11-06,5.4,5.75,5.26,5.7,427142,5.4,5.75,5.26,5.7,427142,0.0,1.0
2020-11-09,5.99,6.12,5.5877,5.8,1015024,5.99,6.12,5.5877,5.8,1015024,0.0,1.0
2020-11-10,6.03,6.3944,5.9,5.94,525118,6.03,6.3944,5.9,5.94,525118,0.0,1.0
2020-11-11,5.78,6.19,5.73,6.14,368197,5.78,6.19,5.73,6.14,368197,0.0,1.0
2020-11-12,5.75,5.9833,5.68,5.75,268323,5.75,5.9833,5.68,5.75,268323,0.0,1.0
2020-11-13,6.45,6.68,5.8625,5.87,787280,6.45,6.68,5.8625,5.87,787280,0.0,1.0
2020-11-16,7.21,7.28,6.41,6.55,1116117,7.21,7.28,6.41,6.55,1116117,0.0,1.0
2020-11-17,7.05,7.2,6.76,7.15,640897,7.05,7.2,6.76,7.15,640897,0.0,1.0
2020-11-18,6.77,7.15,6.74,7.03,327004,6.77,7.15,6.74,7.03,327004,0.0,1.0
2020-11-19,6.82,7.0367,6.6,6.78,405317,6.82,7.0367,6.6,6.78,405317,0.0,1.0
2020-11-20,6.95,7.03,6.69,6.83,335198,6.95,7.03,6.69,6.83,335198,0.0,1.0
2020-11-23,7.14,7.21,6.86,6.95,414037,7.14,7.21,6.86,6.95,414037,0.0,1.0
2020-11-24,7.17,7.26,6.8,7.1,497930,7.17,7.26,6.8,7.1,497930,0.0,1.0
2020-11-25,7.31,7.34,6.91,7.11,386763,7.31,7.34,6.91,7.11,386763,0.0,1.0
2020-11-27,7.47,7.55,7.3,7.3,258544,7.47,7.55,7.3,7.3,258544,0.0,1.0
2020-11-30,7.18,7.49,7.12,7.38,367291,7.18,7.49,7.12,7.38,367291,0.0,1.0
2020-12-01,7.02,7.43,6.98,7.36,304044,7.02,7.43,6.98,7.36,304044,0.0,1.0
2020-12-02,6.86,7.0,6.03,7.0,788080,6.86,7.0,6.03,7.0,788080,0.0,1.0
2020-12-03,7.0,7.12,6.9,6.9,251230,7.0,7.12,6.9,6.9,251230,0.0,1.0
2020-12-04,6.98,7.1,6.82,7.0,437133,6.98,7.1,6.82,7.0,437133,0.0,1.0
2020-12-07,6.79,7.04,6.66,7.04,479084,6.79,7.04,6.66,7.04,479084,0.0,1.0
2020-12-08,6.88,6.93,6.6,6.69,300298,6.88,6.93,6.6,6.69,300298,0.0,1.0
2020-12-09,6.93,7.12,6.845,6.98,234775,6.93,7.12,6.845,6.98,234775,0.0,1.0
2020-12-10,6.82,7.09,6.69,7.0,455668,6.82,7.09,6.69,7.0,455668,0.0,1.0
2020-12-11,7.18,7.2199,6.72,6.81,529715,7.18,7.2199,6.72,6.81,529715,0.0,1.0
2020-12-14,7.51,7.69,7.1,7.22,464062,7.51,7.69,7.1,7.22,464062,0.0,1.0
2020-12-15,7.95,8.2,7.39,7.53,1152209,7.95,8.2,7.39,7.53,1152209,0.0,1.0
2020-12-16,7.28,8.09,7.26,8.01,720601,7.28,8.09,7.26,8.01,720601,0.0,1.0
2020-12-17,7.67,7.87,7.32,7.55,459112,7.67,7.87,7.32,7.55,459112,0.0,1.0
2020-12-18,7.16,7.8,7.1401,7.61,1340656,7.16,7.8,7.1401,7.61,1340656,0.0,1.0
2020-12-21,6.93,7.36,6.73,7.09,673151,6.93,7.36,6.73,7.09,673151,0.0,1.0
2020-12-22,7.03,7.17,6.84,6.94,315146,7.03,7.17,6.84,6.94,315146,0.0,1.0
2020-12-23,7.01,7.22,6.96,7.12,403029,7.01,7.22,6.96,7.12,403029,0.0,1.0
2020-12-24,6.9,7.18,6.83,7.02,137647,6.9,7.18,6.83,7.02,137647,0.0,1.0
2020-12-28,6.64,7.0271,6.59,6.96,786903,6.64,7.0271,6.59,6.96,786903,0.0,1.0
2020-12-29,6.29,6.67,6.29,6.64,641850,6.29,6.67,6.29,6.64,641850,0.0,1.0
2020-12-30,6.69,6.91,6.35,6.35,552813,6.69,6.91,6.35,6.35,552813,0.0,1.0
2020-12-31,6.68,6.8114,6.53,6.69,692392,6.68,6.8114,6.53,6.69,692392,0.0,1.0
2021-01-04,6.66,6.9,6.5,6.69,375918,6.66,6.9,6.5,6.69,375918,0.0,1.0
2021-01-05,6.64,6.75,6.47,6.63,280990,6.64,6.75,6.47,6.63,280990,0.0,1.0
2021-01-06,6.64,6.99,6.56,6.76,415350,6.64,6.99,6.56,6.76,415350,0.0,1.0
2021-01-07,6.86,6.91,6.5,6.76,337679,6.86,6.91,6.5,6.76,337679,0.0,1.0
2021-01-08,6.84,6.94,6.66,6.88,283759,6.84,6.94,6.66,6.88,283759,0.0,1.0
2021-01-11,6.82,6.98,6.64,6.75,355456,6.82,6.98,6.64,6.75,355456,0.0,1.0
2021-01-12,6.72,6.94,6.72,6.86,356206,6.72,6.94,6.72,6.86,356206,0.0,1.0
2021-01-13,6.71,6.98,6.64,6.73,434391,6.71,6.98,6.64,6.73,434391,0.0,1.0
2021-01-14,6.61,6.82,6.55,6.72,289029,6.61,6.82,6.55,6.72,289029,0.0,1.0
2021-01-15,6.67,6.7,6.3852,6.58,270792,6.67,6.7,6.3852,6.58,270792,0.0,1.0
2021-01-19,6.76,6.93,6.66,6.7,189319,6.76,6.93,6.66,6.7,189319,0.0,1.0
2021-01-20,6.76,6.91,6.67,6.85,168890,6.76,6.91,6.67,6.85,168890,0.0,1.0
2021-01-21,6.7,6.76,6.53,6.76,166908,6.7,6.76,6.53,6.76,166908,0.0,1.0
2021-01-22,6.75,6.8,6.58,6.6,190311,6.75,6.8,6.58,6.6,190311,0.0,1.0
2021-01-25,6.81,7.04,6.62,6.86,472355,6.81,7.04,6.62,6.86,472355,0.0,1.0
2021-01-26,7.18,7.88,6.9,6.91,999144,7.18,7.88,6.9,6.91,999144,0.0,1.0
2021-01-27,7.8,8.0,7.01,7.17,998145,7.8,8.0,7.01,7.17,998145,0.0,1.0
2021-01-28,7.59,8.1,7.48,8.04,581268,7.59,8.1,7.48,8.04,581268,0.0,1.0
2021-01-29,7.3,7.74,7.1,7.55,428740,7.3,7.74,7.1,7.55,428740,0.0,1.0
2021-02-01,7.05,7.585,6.78,7.56,602743,7.05,7.585,6.78,7.56,602743,0.0,1.0
2021-02-02,7.15,7.21,6.415,7.08,638048,7.15,7.21,6.415,7.08,638048,0.0,1.0
2021-02-03,7.42,7.71,7.14,7.19,271279,7.42,7.71,7.14,7.19,271279,0.0,1.0
2021-02-04,8.07,8.61,7.53,7.54,1078953,8.07,8.61,7.53,7.54,1078953,0.0,1.0
2021-02-05,8.68,9.0,8.03,8.11,966154,8.68,9.0,8.03,8.11,966154,0.0,1.0
2021-02-08,8.6,9.0,8.45,8.9485,941447,8.6,9.0,8.45,8.9485,941447,0.0,1.0
2021-02-09,8.55,8.76,8.25,8.69,543183,8.55,8.76,8.25,8.69,543183,0.0,1.0
2021-02-10,8.63,8.8512,8.2845,8.67,399116,8.63,8.8512,8.2845,8.67,399116,0.0,1.0
2021-02-11,9.09,9.21,8.44,8.75,1029649,9.09,9.21,8.44,8.75,1029649,0.0,1.0
2021-02-12,8.99,9.26,8.7,9.26,1179354,8.99,9.26,8.7,9.26,1179354,0.0,1.0
2021-02-16,8.62,9.37,8.51,9.31,1722358,8.62,9.37,8.51,9.31,1722358,0.0,1.0
2021-02-17,8.84,8.9,7.85,8.61,1048118,8.84,8.9,7.85,8.61,1048118,0.0,1.0
2021-02-18,8.92,9.03,8.73,8.82,547881,8.92,9.03,8.73,8.82,547881,0.0,1.0
2021-02-19,9.11,9.11,8.89,8.92,430005,9.11,9.11,8.89,8.92,430005,0.0,1.0
2021-02-22,8.77,9.21,8.77,8.87,865415,8.77,9.21,8.77,8.87,865415,0.0,1.0
2021-02-23,8.75,8.78,8.1001,8.55,646774,8.75,8.78,8.1001,8.55,646774,0.0,1.0
2021-02-24,8.65,9.09,8.61,8.89,428103,8.65,9.09,8.61,8.89,428103,0.0,1.0
2021-02-25,8.46,9.0,8.32,9.0,559848,8.46,9.0,8.32,9.0,559848,0.0,1.0
2021-02-26,8.04,8.52,7.93,8.5,515654,8.04,8.52,7.93,8.5,515654,0.0,1.0
2021-03-01,8.28,8.47,8.0,8.1,885737,8.28,8.47,8.0,8.1,885737,0.0,1.0
2021-03-02,8.1,8.38,7.9257,8.24,484045,8.1,8.38,7.9257,8.24,484045,0.0,1.0
2021-03-03,7.73,8.03,7.67,8.03,402748,7.73,8.03,7.67,8.03,402748,0.0,1.0
2021-03-04,7.56,7.8,7.21,7.6,579542,7.56,7.8,7.21,7.6,579542,0.0,1.0
2021-03-05,7.72,7.78,7.01,7.62,482572,7.72,7.78,7.01,7.62,482572,0.0,1.0
2021-03-08,7.53,7.85,7.46,7.72,507309,7.53,7.85,7.46,7.72,507309,0.0,1.0
2021-03-09,8.02,8.15,7.54,7.56,365643,8.02,8.15,7.54,7.56,365643,0.0,1.0
2021-03-10,9.2,9.29,8.2572,8.49,1169642,9.2,9.29,8.2572,8.49,1169642,0.0,1.0
2021-03-11,9.63,10.23,9.2394,9.3,1110883,9.63,10.23,9.2394,9.3,1110883,0.0,1.0
2021-03-12,9.77,9.83,9.11,9.63,379575,9.77,9.83,9.11,9.63,379575,0.0,1.0
2021-03-15,10.07,10.325,9.72,9.75,558838,10.07,10.325,9.72,9.75,558838,0.0,1.0
2021-03-16,9.9,10.25,9.5,10.07,386658,9.9,10.25,9.5,10.07,386658,0.0,1.0
2021-03-17,9.36,9.79,9.26,9.72,414870,9.36,9.79,9.26,9.72,414870,0.0,1.0
2021-03-18,9.23,9.55,8.98,9.26,540131,9.23,9.55,8.98,9.26,540131,0.0,1.0
2021-03-19,9.15,9.59,9.09,9.18,367219,9.15,9.59,9.09,9.18,367219,0.0,1.0
2021-03-22,9.19,9.47,9.0101,9.4,419648,9.19,9.47,9.0101,9.4,419648,0.0,1.0
2021-03-23,8.5,9.18,8.42,9.12,284636,8.5,9.18,8.42,9.12,284636,0.0,1.0
2021-03-24,8.67,8.9,8.56,8.68,313524,8.67,8.9,8.56,8.68,313524,0.0,1.0
2021-03-25,9.01,9.08,8.39,8.62,226777,9.01,9.08,8.39,8.62,226777,0.0,1.0
2021-03-26,8.88,9.07,8.6001,9.07,145976,8.88,9.07,8.6001,9.07,145976,0.0,1.0
2021-03-29,8.58,8.89,8.41,8.75,225854,8.58,8.89,8.41,8.75,225854,0.0,1.0
2021-03-30,8.87,8.87,8.37,8.53,158883,8.87,8.87,8.37,8.53,158883,0.0,1.0
2021-03-31,9.04,9.31,8.855,8.93,252738,9.04,9.31,8.855,8.93,252738,0.0,1.0
2021-04-01,9.05,9.24,8.92,9.01,138962,9.05,9.24,8.92,9.01,138962,0.0,1.0
2021-04-05,8.9,9.2,8.81,9.15,116459,8.9,9.2,8.81,9.15,116459,0.0,1.0
2021-04-06,8.69,9.07,8.69,8.9,176280,8.69,9.07,8.69,8.9,176280,0.0,1.0
2021-04-07,8.61,8.87,8.55,8.69,129532,8.61,8.87,8.55,8.69,129532,0.0,1.0
2021-04-08,8.78,9.13,8.67,8.81,245034,8.78,9.13,8.67,8.81,245034,0.0,1.0
2021-04-09,8.78,8.8499,8.64,8.79,161427,8.78,8.8499,8.64,8.79,161427,0.0,1.0
2021-04-12,8.44,8.89,8.3502,8.89,219074,8.44,8.89,8.3502,8.89,219074,0.0,1.0
2021-04-13,8.54,8.56,8.21,8.45,260437,8.54,8.56,8.21,8.45,260437,0.0,1.0
2021-04-14,8.78,8.909,8.54,8.62,224482,8.78,8.909,8.54,8.62,224482,0.0,1.0
2021-04-15,8.55,8.89,8.49,8.86,168360,8.55,8.89,8.49,8.86,168360,0.0,1.0
2021-04-16,8.62,8.72,8.46,8.6,158562,8.62,8.72,8.46,8.6,158562,0.0,1.0
2021-04-19,8.47,8.84,8.3934,8.84,192786,8.47,8.84,8.3934,8.84,192786,0.0,1.0
2021-04-20,8.18,8.49,8.04,8.4,260247,8.18,8.49,8.04,8.4,260247,0.0,1.0
2021-04-21,8.49,8.5,8.1225,8.21,100469,8.49,8.5,8.1225,8.21,100469,0.0,1.0
2021-04-22,8.53,8.74,8.37,8.57,281393,8.53,8.74,8.37,8.57,281393,0.0,1.0
2021-04-23,8.32,8.7,8.24,8.56,186853,8.32,8.7,8.24,8.56,186853,0.0,1.0
2021-04-26,8.22,8.465,8.2,8.3,160754,8.22,8.465,8.2,8.3,160754,0.0,1.0
2021-04-27,7.61,8.2389,7.57,8.19,503918,7.61,8.2389,7.57,8.19,503918,0.0,1.0
2021-04-28,7.97,8.09,7.58,7.62,206069,7.97,8.09,7.58,7.62,206069,0.0,1.0
2021-04-29,7.85,8.01,7.6001,7.96,266000,7.85,8.01,7.6001,7.96,266000,0.0,1.0
2021-04-30,7.5,7.84,7.3,7.84,290811,7.5,7.84,7.3,7.84,290811,0.0,1.0
2021-05-03,7.42,7.74,7.32,7.55,239598,7.42,7.74,7.32,7.55,239598,0.0,1.0
2021-05-04,7.46,7.65,7.13,7.35,267056,7.46,7.65,7.13,7.35,267056,0.0,1.0
2021-05-05,7.66,7.69,7.44,7.44,225233,7.66,7.69,7.44,7.44,225233,0.0,1.0
2021-05-06,7.88,7.88,7.55,7.65,199479,7.88,7.88,7.55,7.65,199479,0.0,1.0
2021-05-07,8.17,8.25,7.8186,7.91,251121,8.17,8.25,7.8186,7.91,251121,0.0,1.0
2021-05-10,8.08,8.39,7.78,8.23,285340,8.08,8.39,7.78,8.23,285340,0.0,1.0
2021-05-11,8.26,8.5231,8.0,8.0,365606,8.26,8.5231,8.0,8.0,365606,0.0,1.0
2021-05-12,8.23,8.57,8.11,8.2,346848,8.23,8.57,8.11,8.2,346848,0.0,1.0
2021-05-13,7.98,8.33,7.45,8.22,853995,7.98,8.33,7.45,8.22,853995,0.0,1.0
2021-05-14,7.67,8.03,7.42,8.02,350030,7.67,8.03,7.42,8.02,350030,0.0,1.0
2021-05-17,7.23,7.67,7.12,7.57,279021,7.23,7.67,7.12,7.57,279021,0.0,1.0
2021-05-18,7.35,7.4689,7.12,7.23,303214,7.35,7.4689,7.12,7.23,303214,0.0,1.0
2021-05-19,7.85,7.98,7.25,7.25,334720,7.85,7.98,7.25,7.25,334720,0.0,1.0
2021-05-20,8.11,8.17,7.66,7.9,389671,8.11,8.17,7.66,7.9,389671,0.0,1.0
2021-05-21,7.92,8.3,7.9,8.1,145185,7.92,8.3,7.9,8.1,145185,0.0,1.0
2021-05-24,7.68,8.19,7.68,7.9,160488,7.68,8.19,7.68,7.9,160488,0.0,1.0
2021-05-25,7.57,7.87,7.35,7.67,268910,7.57,7.87,7.35,7.67,268910,0.0,1.0
2021-05-26,7.51,7.83,7.47,7.67,110319,7.51,7.83,7.47,7.67,110319,0.0,1.0
2021-05-27,7.85,7.95,7.515,7.52,178144,7.85,7.95,7.515,7.52,178144,0.0,1.0
2021-05-28,7.69,8.045,7.62,7.85,59267,7.69,8.045,7.62,7.85,59267,0.0,1.0
2021-06-01,7.93,8.4,7.65,7.68,432747,7.93,8.4,7.65,7.68,432747,0.0,1.0
2021-06-02,7.97,8.13,7.79,7.89,260396,7.97,8.13,7.79,7.89,260396,0.0,1.0
2021-06-03,7.91,8.12,7.85,8.08,139131,7.91,8.12,7.85,8.08,139131,0.0,1.0
2021-06-04,7.83,7.95,7.75,7.95,134217,7.83,7.95,7.75,7.95,134217,0.0,1.0
2021-06-07,8.12,8.13,7.83,7.88,161098,8.12,8.13,7.83,7.88,161098,0.0,1.0
2021-06-08,7.97,8.14,7.9,8.12,164517,7.97,8.14,7.9,8.12,164517,0.0,1.0
2021-06-09,8.03,8.15,8.03,8.06,140579,8.03,8.15,8.03,8.06,140579,0.0,1.0
2021-06-10,8.02,8.15,7.96,8.07,198633,8.02,8.15,7.96,8.07,198633,0.0,1.0
2021-06-11,7.68,8.075,7.64,8.0,325806,7.68,8.075,7.64,8.0,325806,0.0,1.0
2021-06-14,7.75,7.87,7.68,7.75,189277,7.75,7.87,7.68,7.75,189277,0.0,1.0
2021-06-15,7.49,7.86,7.45,7.75,267058,7.49,7.86,7.45,7.75,267058,0.0,1.0
2021-06-16,7.67,7.85,7.36,7.42,253950,7.67,7.85,7.36,7.42,253950,0.0,1.0
2021-06-17,7.85,7.87,7.47,7.64,205069,7.85,7.87,7.47,7.64,205069,0.0,1.0
2021-06-18,7.85,7.86,7.595,7.82,934162,7.85,7.86,7.595,7.82,934162,0.0,1.0
2021-06-21,7.72,7.84,7.56,7.84,201989,7.72,7.84,7.56,7.84,201989,0.0,1.0
2021-06-22,7.4,7.78,7.31,7.74,271635,7.4,7.78,7.31,7.74,271635,0.0,1.0
2021-06-23,7.36,7.51,7.18,7.46,306229,7.36,7.51,7.18,7.46,306229,0.0,1.0
2021-06-24,7.31,7.5,7.14,7.44,750820,7.31,7.5,7.14,7.44,750820,0.0,1.0
2021-06-25,7.25,7.365,7.19,7.27,210675,7.25,7.365,7.19,7.27,210675,0.0,1.0
2021-06-28,7.02,7.35,6.87,7.25,286829,7.02,7.35,6.87,7.25,286829,0.0,1.0
2021-06-29,6.97,7.2499,6.97,7.05,171199,6.97,7.2499,6.97,7.05,171199,0.0,1.0
2021-06-30,6.73,7.1799,6.61,6.93,655328,6.73,7.1799,6.61,6.93,655328,0.0,1.0
2021-07-01,6.91,7.015,6.72,6.75,361125,6.91,7.015,6.72,6.75,361125,0.0,1.0
2021-07-02,7.25,7.34,6.75,7.06,294487,7.25,7.34,6.75,7.06,294487,0.0,1.0
2021-07-06,7.08,7.37,6.82,7.22,182774,7.08,7.37,6.82,7.22,182774,0.0,1.0
2021-07-07,7.0,7.14,6.8,7.14,128542,7.0,7.14,6.8,7.14,128542,0.0,1.0
2021-07-08,7.23,7.23,6.84,6.91,168464,7.23,7.23,6.84,6.91,168464,0.0,1.0
2021-07-09,7.01,7.32,6.98,7.2,136916,7.01,7.32,6.98,7.2,136916,0.0,1.0
2021-07-12,6.87,6.98,6.75,6.96,146191,6.87,6.98,6.75,6.96,146191,0.0,1.0
2021-07-13,6.8,6.9387,6.63,6.88,268754,6.8,6.9387,6.63,6.88,268754,0.0,1.0
2021-07-14,6.86,7.04,6.69,6.85,166383,6.86,7.04,6.69,6.85,166383,0.0,1.0
2021-07-15,6.73,6.8399,6.46,6.8,270092,6.73,6.8399,6.46,6.8,270092,0.0,1.0
2021-07-16,6.64,6.9,6.37,6.79,313198,6.64,6.9,6.37,6.79,313198,0.0,1.0
2021-07-19,6.49,6.715,6.35,6.66,171969,6.49,6.715,6.35,6.66,171969,0.0,1.0
2021-07-20,6.96,7.08,6.46,6.5,333807,6.96,7.08,6.46,6.5,333807,0.0,1.0
2021-07-21,7.29,7.44,6.7,6.92,265823,7.29,7.44,6.7,6.92,265823,0.0,1.0
2021-07-22,7.58,8.08,7.2,7.44,390340,7.58,8.08,7.2,7.44,390340,0.0,1.0
2021-07-23,7.61,7.75,7.27,7.66,219361,7.61,7.75,7.27,7.66,219361,0.0,1.0
2021-07-26,7.81,8.08,7.31,7.7,360732,7.81,8.08,7.31,7.7,360732,0.0,1.0
2021-07-27,8.0,8.06,7.51,7.81,426381,8.0,8.06,7.51,7.81,426381,0.0,1.0
2021-07-28,7.81,8.08,7.65,7.93,313632,7.81,8.08,7.65,7.93,313632,0.0,1.0
2021-07-29,7.7,7.82,7.61,7.82,131030,7.7,7.82,7.61,7.82,131030,0.0,1.0
2021-07-30,7.77,7.79,7.525,7.7,139674,7.77,7.79,7.525,7.7,139674,0.0,1.0
2021-08-02,8.07,8.15,7.74,7.8,327395,8.07,8.15,7.74,7.8,327395,0.0,1.0
2021-08-03,8.0,8.12,7.8101,8.09,161826,8.0,8.12,7.8101,8.09,161826,0.0,1.0
2021-08-04,7.81,8.0,7.69,8.0,165233,7.81,8.0,7.69,8.0,165233,0.0,1.0
2021-08-05,7.58,7.9,7.5,7.82,365991,7.58,7.9,7.5,7.82,365991,0.0,1.0
2021-08-06,7.9,8.04,7.46,7.64,369926,7.9,8.04,7.46,7.64,369926,0.0,1.0
2021-08-09,7.79,7.9962,7.61,7.92,245135,7.79,7.9962,7.61,7.92,245135,0.0,1.0
2021-08-10,7.63,7.79,7.46,7.79,296745,7.63,7.79,7.46,7.79,296745,0.0,1.0
2021-08-11,8.26,8.5,7.58,7.63,405445,8.26,8.5,7.58,7.63,405445,0.0,1.0
2021-08-12,8.08,8.36,7.99,8.29,208454,8.08,8.36,7.99,8.29,208454,0.0,1.0
2021-08-13,8.07,8.2,7.93,8.11,220720,8.07,8.2,7.93,8.11,220720,0.0,1.0
2021-08-16,7.58,8.11,7.42,8.11,385358,7.58,8.11,7.42,8.11,385358,0.0,1.0
2021-08-17,7.51,7.63,7.35,7.49,187499,7.51,7.63,7.35,7.49,187499,0.0,1.0
2021-08-18,7.34,7.56,7.28,7.5,143173,7.34,7.56,7.28,7.5,143173,0.0,1.0
2021-08-19,7.63,7.79,7.28,7.3,211410,7.63,7.79,7.28,7.3,211410,0.0,1.0
2021-08-20,7.79,8.03,7.545,7.62,204993,7.79,8.03,7.545,7.62,204993,0.0,1.0
2021-08-23,8.23,8.44,7.91,7.99,284836,8.23,8.44,7.91,7.99,284836,0.0,1.0
2021-08-24,8.12,8.23,7.94,8.17,163543,8.12,8.23,7.94,8.17,163543,0.0,1.0
2021-08-25,8.2,8.35,8.07,8.16,140856,8.2,8.35,8.07,8.16,140856,0.0,1.0
2021-08-26,8.02,8.21,7.9901,8.17,80770,8.02,8.21,7.9901,8.17,80770,0.0,1.0
2021-08-27,8.26,8.5,7.95,8.07,274792,8.26,8.5,7.95,8.07,274792,0.0,1.0
2021-08-30,8.25,8.3884,8.02,8.26,146022,8.25,8.3884,8.02,8.26,146022,0.0,1.0
2021-08-31,8.29,8.35,8.18,8.24,54275,8.29,8.35,8.18,8.24,54275,0.0,1.0
2021-09-01,8.3,8.44,8.14,8.31,209318,8.3,8.44,8.14,8.31,209318,0.0,1.0
2021-09-02,8.3,8.39,8.17,8.31,179380,8.3,8.39,8.17,8.31,179380,0.0,1.0
2021-09-03,8.12,8.365,8.09,8.3,202508,8.12,8.365,8.09,8.3,202508,0.0,1.0
2021-09-07,8.05,8.29,7.81,8.13,238259,8.05,8.29,7.81,8.13,238259,0.0,1.0
2021-09-08,7.99,8.06,7.76,8.06,357382,7.99,8.06,7.76,8.06,357382,0.0,1.0
2021-09-09,7.97,8.05,7.89,8.02,364769,7.97,8.05,7.89,8.02,364769,0.0,1.0
2021-09-10,7.96,8.05,7.91,8.02,134751,7.96,8.05,7.91,8.02,134751,0.0,1.0
2021-09-13,7.8,8.4203,7.79,8.0,1057543,7.8,8.4203,7.79,8.0,1057543,0.0,1.0
2021-09-14,7.86,8.04,7.8,7.86,263958,7.86,8.04,7.8,7.86,263958,0.0,1.0
2021-09-15,7.84,8.03,7.75,7.9,306187,7.84,8.03,7.75,7.9,306187,0.0,1.0
2021-09-16,7.98,8.06,7.75,7.84,187819,7.98,8.06,7.75,7.84,187819,0.0,1.0
2021-09-17,7.95,8.09,7.75,8.0,398956,7.95,8.09,7.75,8.0,398956,0.0,1.0
2021-09-20,7.89,8.0,7.76,7.81,298410,7.89,8.0,7.76,7.81,298410,0.0,1.0
2021-09-21,8.12,8.32,7.89,7.91,637366,8.12,8.32,7.89,7.91,637366,0.0,1.0
2021-09-22,8.19,8.5,8.0,8.13,611406,8.19,8.5,8.0,8.13,611406,0.0,1.0
2021-09-23,9.17,9.46,8.55,8.64,1304430,9.17,9.46,8.55,8.64,1304430,0.0,1.0
2021-09-24,9.15,9.49,9.01,9.17,660825,9.15,9.49,9.01,9.17,660825,0.0,1.0
2021-09-27,9.9,9.98,9.22,9.25,757858,9.9,9.98,9.22,9.25,757858,0.0,1.0
2021-09-28,9.86,10.76,9.5236,9.78,972516,9.86,10.76,9.5236,9.78,972516,0.0,1.0
2021-09-29,9.91,9.91,9.58,9.87,532497,9.91,9.91,9.58,9.87,532497,0.0,1.0
2021-09-30,9.8,9.98,9.63,9.94,387249,9.8,9.98,9.63,9.94,387249,0.0,1.0
2021-10-01,9.75,9.9,9.63,9.76,350739,9.75,9.9,9.63,9.76,350739,0.0,1.0
2021-10-04,10.22,10.8,9.85,10.0167,969756,10.22,10.8,9.85,10.0167,969756,0.0,1.0
2021-10-05,10.0,10.51,9.85,10.26,640463,10.0,10.51,9.85,10.26,640463,0.0,1.0
2021-10-06,9.7,10.0,9.32,9.96,554798,9.7,10.0,9.32,9.96,554798,0.0,1.0
2021-10-07,9.82,10.15,9.49,9.7,356561,9.82,10.15,9.49,9.7,356561,0.0,1.0
2021-10-08,10.0,10.16,9.76,10.16,403660,10.0,10.16,9.76,10.16,403660,0.0,1.0
2021-10-11,10.18,10.5,9.92,10.29,949948,10.18,10.5,9.92,10.29,949948,0.0,1.0
2021-10-12,10.09,10.4,10.06,10.33,967593,10.09,10.4,10.06,10.33,967593,0.0,1.0
2021-10-13,10.17,10.29,9.9,10.2317,1044830,10.17,10.29,9.9,10.2317,1044830,0.0,1.0
2021-10-14,9.34,10.4,9.12,10.3631,2582488,9.34,10.4,9.12,10.3631,2582488,0.0,1.0
2021-10-15,9.99,10.4,9.85,10.11,3642427,9.99,10.4,9.85,10.11,3642427,0.0,1.0
2021-10-18,8.45,8.93,8.23,8.7365,3268564,8.45,8.93,8.23,8.7365,3268564,0.0,1.0
2021-10-19,8.46,8.81,8.24,8.7058,1589477,8.46,8.81,8.24,8.7058,1589477,0.0,1.0
2021-10-20,8.435,8.62,8.31,8.44,670645,8.435,8.62,8.31,8.44,670645,0.0,1.0
2021-10-21,8.22,8.49,8.03,8.35,1000626,8.22,8.49,8.03,8.35,1000626,0.0,1.0
2021-10-22,8.14,8.22,7.7279,8.01,1071779,8.14,8.22,7.7279,8.01,1071779,0.0,1.0
2021-10-25,8.16,8.17,7.85,8.06,497756,8.16,8.17,7.85,8.06,497756,0.0,1.0
2021-10-26,8.52,8.77,8.09,8.15,777457,8.52,8.77,8.09,8.15,777457,0.0,1.0
2021-10-27,9.08,9.23,8.5,8.53,908792,9.08,9.23,8.5,8.53,908792,0.0,1.0
2021-10-28,9.45,9.545,8.88,9.01,562303,9.45,9.545,8.88,9.01,562303,0.0,1.0
2021-10-29,9.71,9.935,9.28,9.35,731257,9.71,9.935,9.28,9.35,731257,0.0,1.0
2021-11-01,9.79,10.04,9.62,9.65,599338,9.79,10.04,9.62,9.65,599338,0.0,1.0
2021-11-02,10.11,10.36,9.624,9.77,778991,10.11,10.36,9.624,9.77,778991,0.0,1.0
2021-11-03,10.65,10.89,10.02,10.05,773698,10.65,10.89,10.02,10.05,773698,0.0,1.0
2021-11-04,10.34,10.77,10.2,10.77,435725,10.34,10.77,10.2,10.77,435725,0.0,1.0
2021-11-05,10.42,10.57,9.84,10.5,971994,10.42,10.57,9.84,10.5,971994,0.0,1.0
2021-11-08,10.94,11.45,9.98,10.09,1423488,10.94,11.45,9.98,10.09,1423488,0.0,1.0
2021-11-09,11.18,11.49,10.3758,10.66,1084083,11.18,11.49,10.3758,10.66,1084083,0.0,1.0
2021-11-10,10.97,11.39,10.84,11.39,620686,10.97,11.39,10.84,11.39,620686,0.0,1.0
2021-11-11,11.02,11.28,10.885,10.9,344387,11.02,11.28,10.885,10.9,344387,0.0,1.0
2021-11-12,11.06,11.17,10.92,10.92,753354,11.06,11.17,10.92,10.92,753354,0.0,1.0
2021-11-15,11.03,11.5899,11.03,11.14,619750,11.03,11.5899,11.03,11.14,619750,0.0,1.0
2021-11-16,10.39,11.205,10.35,11.01,742517,10.39,11.205,10.35,11.01,742517,0.0,1.0
2021-11-17,10.14,10.565,10.11,10.3,489926,10.14,10.565,10.11,10.3,489926,0.0,1.0
2021-11-18,9.7,10.18,9.59,10.04,706552,9.7,10.18,9.59,10.04,706552,0.0,1.0
2021-11-19,9.78,9.89,9.56,9.62,444531,9.78,9.89,9.56,9.62,444531,0.0,1.0
2021-11-22,9.79,10.1262,9.71,9.88,217047,9.79,10.1262,9.71,9.88,217047,0.0,1.0
2021-11-23,9.69,9.7799,9.41,9.75,276747,9.69,9.7799,9.41,9.75,276747,0.0,1.0
2021-11-24,9.94,10.0,9.61,9.65,166019,9.94,10.0,9.61,9.65,166019,0.0,1.0
2021-11-26,9.61,9.93,9.46,9.66,129973,9.61,9.93,9.46,9.66,129973,0.0,1.0
2021-11-29,9.33,9.68,9.21,9.62,289444,9.33,9.68,9.21,9.62,289444,0.0,1.0
2021-11-30,8.96,9.2699,8.81,9.2,505545,8.96,9.2699,8.81,9.2,505545,0.0,1.0
2021-12-01,8.64,9.18,8.52,9.14,340686,8.64,9.18,8.52,9.14,340686,0.0,1.0
2021-12-02,8.52,8.7,8.06,8.5,658887,8.52,8.7,8.06,8.5,658887,0.0,1.0
2021-12-03,8.14,8.57,8.05,8.53,459324,8.14,8.57,8.05,8.53,459324,0.0,1.0
2021-12-06,8.2,8.43,7.86,8.24,463389,8.2,8.43,7.86,8.24,463389,0.0,1.0
2021-12-07,8.28,8.5,8.14,8.2,512317,8.28,8.5,8.14,8.2,512317,0.0,1.0
2021-12-08,8.21,8.4,8.1,8.36,278200,8.21,8.4,8.1,8.36,278200,0.0,1.0
2021-12-09,7.9,8.425,7.77,8.12,811998,7.9,8.425,7.77,8.12,811998,0.0,1.0
2021-12-10,7.65,8.1,7.59,7.96,563755,7.65,8.1,7.59,7.96,563755,0.0,1.0
2021-12-13,7.73,8.2118,7.61,7.84,480642,7.73,8.2118,7.61,7.84,480642,0.0,1.0
2021-12-14,7.34,7.76,7.26,7.62,414367,7.34,7.76,7.26,7.62,414367,0.0,1.0
2021-12-15,7.48,7.52,7.01,7.35,369986,7.48,7.52,7.01,7.35,369986,0.0,1.0
2021-12-16,7.79,7.83,7.36,7.5,520476,7.79,7.83,7.36,7.5,520476,0.0,1.0
2021-12-17,7.52,7.73,7.205,7.59,661189,7.52,7.73,7.205,7.59,661189,0.0,1.0
2021-12-20,7.41,7.47,7.2,7.47,375092,7.41,7.47,7.2,7.47,375092,0.0,1.0
2021-12-21,7.81,8.17,7.37,7.48,474110,7.81,8.17,7.37,7.48,474110,0.0,1.0
2021-12-22,7.71,7.84,7.5806,7.75,259148,7.71,7.84,7.5806,7.75,259148,0.0,1.0
2021-12-23,7.86,7.88,7.555,7.7,153616,7.86,7.88,7.555,7.7,153616,0.0,1.0
2021-12-27,7.95,8.2,7.81,8.2,336448,7.95,8.2,7.81,8.2,336448,0.0,1.0
2021-12-28,7.98,8.31,7.87,8.09,414633,7.98,8.31,7.87,8.09,414633,0.0,1.0
2021-12-29,8.0,8.1799,7.74,7.91,238563,8.0,8.1799,7.74,7.91,238563,0.0,1.0
2021-12-30,8.02,8.1313,7.85,7.93,147061,8.02,8.1313,7.85,7.93,147061,0.0,1.0
2021-12-31,8.08,8.11,7.98,8.06,209381,8.08,8.11,7.98,8.06,209381,0.0,1.0
2022-01-03,8.29,8.53,8.0,8.1,363267,8.29,8.53,8.0,8.1,363267,0.0,1.0
2022-01-04,8.12,8.57,8.12,8.57,334996,8.12,8.57,8.12,8.57,334996,0.0,1.0
2022-01-05,7.67,8.07,7.59,8.07,554469,7.67,8.07,7.59,8.07,554469,0.0,1.0
2022-01-06,7.18,7.7397,6.9,7.62,998941,7.18,7.7397,6.9,7.62,998941,0.0,1.0
2022-01-07,6.98,7.31,6.72,7.21,562599,6.98,7.31,6.72,7.21,562599,0.0,1.0
2022-01-10,6.92,7.0,6.65,6.95,489830,6.92,7.0,6.65,6.95,489830,0.0,1.0
2022-01-11,6.64,6.94,6.54,6.89,497561,6.64,6.94,6.54,6.89,497561,0.0,1.0
2022-01-12,6.37,6.78,6.34,6.69,751310,6.37,6.78,6.34,6.69,751310,0.0,1.0
2022-01-13,6.28,6.5425,6.11,6.38,395601,6.28,6.5425,6.11,6.38,395601,0.0,1.0
2022-01-14,6.46,6.51,6.13,6.25,388165,6.46,6.51,6.13,6.25,388165,0.0,1.0
2022-01-18,6.4,6.655,6.2609,6.47,345036,6.4,6.655,6.2609,6.47,345036,0.0,1.0
2022-01-19,6.42,6.585,6.37,6.5,470871,6.42,6.585,6.37,6.5,470871,0.0,1.0
2022-01-20,6.01,6.55,6.0,6.34,803180,6.01,6.55,6.0,6.34,803180,0.0,1.0
2022-01-21,5.57,6.0,5.5,6.0,649769,5.57,6.0,5.5,6.0,649769,0.0,1.0
2022-01-24,5.7,5.72,4.93,5.45,610989,5.7,5.72,4.93,5.45,610989,0.0,1.0
2022-01-25,5.75,5.84,5.36,5.59,276971,5.75,5.84,5.36,5.59,276971,0.0,1.0
2022-01-26,5.67,6.1897,5.62,6.1897,462583,5.67,6.1897,5.62,6.1897,462583,0.0,1.0
2022-01-27,5.46,5.885,5.4,5.68,205475,5.46,5.885,5.4,5.68,205475,0.0,1.0
2022-01-28,5.91,5.93,5.3,5.42,472195,5.91,5.93,5.3,5.42,472195,0.0,1.0
2022-01-31,6.02,6.0605,5.72,5.82,368127,6.02,6.0605,5.72,5.82,368127,0.0,1.0
2022-02-01,6.34,6.45,5.87,6.05,522910,6.34,6.45,5.87,6.05,522910,0.0,1.0
2022-02-02,6.21,6.33,6.01,6.3,324178,6.21,6.33,6.01,6.3,324178,0.0,1.0
2022-02-03,6.1,6.19,6.04,6.13,254796,6.1,6.19,6.04,6.13,254796,0.0,1.0
2022-02-04,6.09,6.3199,5.95,6.09,186981,6.09,6.3199,5.95,6.09,186981,0.0,1.0
2022-02-07,6.12,6.23,5.99,6.03,176432,6.12,6.23,5.99,6.03,176432,0.0,1.0
2022-02-08,6.03,6.15,5.86,6.15,280983,6.03,6.15,5.86,6.15,280983,0.0,1.0
2022-02-09,6.31,6.32,6.01,6.07,162682,6.31,6.32,6.01,6.07,162682,0.0,1.0
2022-02-10,6.62,6.7,6.21,6.24,388918,6.62,6.7,6.21,6.24,388918,0.0,1.0
2022-02-11,6.6,6.81,6.47,6.62,467526,6.6,6.81,6.47,6.62,467526,0.0,1.0
2022-02-14,6.76,6.8,6.54,6.6,453640,6.76,6.8,6.54,6.6,453640,0.0,1.0
2022-02-15,6.99,7.18,6.755,6.78,878777,6.99,7.18,6.755,6.78,878777,0.0,1.0
2022-02-16,7.01,7.23,6.75,7.05,417794,7.01,7.23,6.75,7.05,417794,0.0,1.0
2022-02-17,6.75,7.09,6.72,6.96,185369,6.75,7.09,6.72,6.96,185369,0.0,1.0
2022-02-18,7.43,7.53,6.7,6.71,800431,7.43,7.53,6.7,6.71,800431,0.0,1.0
2022-02-22,7.62,7.755,7.1,7.29,632432,7.62,7.755,7.1,7.29,632432,0.0,1.0
2022-02-23,7.28,7.78,7.16,7.66,479917,7.28,7.78,7.16,7.66,479917,0.0,1.0
2022-02-24,7.53,7.56,6.7,6.99,685547,7.53,7.56,6.7,6.99,685547,0.0,1.0
2022-02-25,7.91,8.05,7.56,7.56,415511,7.91,8.05,7.56,7.56,415511,0.0,1.0
2022-02-28,8.06,8.1,7.7,7.82,632616,8.06,8.1,7.7,7.82,632616,0.0,1.0
2022-03-01,7.84,8.24,7.81,8.03,418074,7.84,8.24,7.81,8.03,418074,0.0,1.0
2022-03-02,7.85,7.9699,7.78,7.84,172219,7.85,7.9699,7.78,7.84,172219,0.0,1.0
2022-03-03,7.62,7.95,7.5,7.95,391069,7.62,7.95,7.5,7.95,391069,0.0,1.0
2022-03-04,7.49,7.58,7.16,7.57,364090,7.49,7.58,7.16,7.57,364090,0.0,1.0
2022-03-07,7.54,7.88,7.42,7.43,375346,7.54,7.88,7.42,7.43,375346,0.0,1.0
2022-03-08,7.67,7.72,7.3001,7.46,263598,7.67,7.72,7.3001,7.46,263598,0.0,1.0
2022-03-09,7.94,8.15,7.66,7.81,369296,7.94,8.15,7.66,7.81,369296,0.0,1.0
2022-03-10,7.11,7.88,7.0,7.86,257613,7.11,7.88,7.0,7.86,257613,0.0,1.0
2022-03-11,7.22,7.6,7.075,7.19,294567,7.22,7.6,7.075,7.19,294567,0.0,1.0
2022-03-14,6.59,7.47,6.51,7.27,290728,6.59,7.47,6.51,7.27,290728,0.0,1.0
2022-03-15,6.89,6.91,6.48,6.62,187850,6.89,6.91,6.48,6.62,187850,0.0,1.0
2022-03-16,7.03,7.18,6.915,6.92,240381,7.03,7.18,6.915,6.92,240381,0.0,1.0
2022-03-17,7.32,7.94,7.25,7.25,1016900,7.32,7.94,7.25,7.25,1016900,0.0,1.0
2022-03-18,7.36,7.88,7.17,7.25,707608,7.36,7.88,7.17,7.25,707608,0.0,1.0
2022-03-21,7.02,7.84,7.02,7.37,611609,7.02,7.84,7.02,7.37,611609,0.0,1.0
2022-03-22,6.91,7.12,6.74,7.12,381095,6.91,7.12,6.74,7.12,381095,0.0,1.0
2022-03-23,7.3,7.61,6.74,6.86,622410,7.3,7.61,6.74,6.86,622410,0.0,1.0
2022-03-24,7.33,7.5,7.16,7.5,330847,7.33,7.5,7.16,7.5,330847,0.0,1.0
2022-03-25,6.98,7.34,6.91,7.28,486478,6.98,7.34,6.91,7.28,486478,0.0,1.0
2022-03-28,6.77,7.11,6.64,7.0,346633,6.77,7.11,6.64,7.0,346633,0.0,1.0
2022-03-29,6.99,7.047,6.8,6.84,239222,6.99,7.047,6.8,6.84,239222,0.0,1.0
2022-03-30,7.02,7.2,6.975,7.0,445042,7.02,7.2,6.975,7.0,445042,0.0,1.0
2022-03-31,6.83,7.0884,6.79,7.0,141825,6.83,7.0884,6.79,7.0,141825,0.0,1.0
2022-04-01,6.95,7.0832,6.7965,6.83,228779,6.95,7.0832,6.7965,6.83,228779,0.0,1.0
2022-04-04,6.68,7.0,6.6,7.0,433097,6.68,7.0,6.6,7.0,433097,0.0,1.0
2022-04-05,6.69,6.87,6.64,6.67,198183,6.69,6.87,6.64,6.67,198183,0.0,1.0
2022-04-06,6.7,6.82,6.62,6.63,259164,6.7,6.82,6.62,6.63,259164,0.0,1.0
2022-04-07,6.66,6.87,6.57,6.66,205043,6.66,6.87,6.57,6.66,205043,0.0,1.0
2022-04-08,6.76,6.87,6.64,6.65,225155,6.76,6.87,6.64,6.65,225155,0.0,1.0
2022-04-11,6.72,6.84,6.61,6.75,270258,6.72,6.84,6.61,6.75,270258,0.0,1.0
2022-04-12,6.77,6.97,6.7,6.73,195360,6.77,6.97,6.7,6.73,195360,0.0,1.0
2022-04-13,6.93,6.93,6.5,6.76,427938,6.93,6.93,6.5,6.76,427938,0.0,1.0
2022-04-14,6.78,7.119,6.755,6.99,201288,6.78,7.119,6.755,6.99,201288,0.0,1.0
2022-04-18,6.63,6.8562,6.53,6.76,273916,6.63,6.8562,6.53,6.76,273916,0.0,1.0
2022-04-19,6.63,6.68,6.46,6.6,283637,6.63,6.68,6.46,6.6,283637,0.0,1.0
2022-04-20,6.71,6.81,6.49,6.74,130670,6.71,6.81,6.49,6.74,130670,0.0,1.0
2022-04-21,6.56,6.78,6.4,6.72,295486,6.56,6.78,6.4,6.72,295486,0.0,1.0
2022-04-22,6.58,6.65,6.48,6.48,273901,6.58,6.65,6.48,6.48,273901,0.0,1.0
2022-04-25,4.21,6.58,4.21,6.485,1481648,4.21,6.58,4.21,6.485,1481648,0.0,1.0
2022-04-26,5.3,6.06,5.05,5.59,12745797,5.3,6.06,5.05,5.59,12745797,0.0,1.0
2022-04-27,5.1,5.12,4.72,5.08,1365264,5.1,5.12,4.72,5.08,1365264,0.0,1.0
2022-04-28,5.03,5.13,4.825,5.12,553024,5.03,5.13,4.825,5.12,553024,0.0,1.0
2022-04-29,5.0,5.13,4.89,5.03,386720,5.0,5.13,4.89,5.03,386720,0.0,1.0
2022-05-02,5.02,5.22,4.88,4.92,315327,5.02,5.22,4.88,4.92,315327,0.0,1.0
2022-05-03,4.66,5.07,4.6,5.02,351522,4.66,5.07,4.6,5.02,351522,0.0,1.0
2022-05-04,4.69,4.75,4.4,4.75,252851,4.69,4.75,4.4,4.75,252851,0.0,1.0
2022-05-05,4.45,4.67,4.38,4.62,156784,4.45,4.67,4.38,4.62,156784,0.0,1.0
2022-05-06,4.18,4.5,4.17,4.5,374427,4.18,4.5,4.17,4.5,374427,0.0,1.0
2022-05-09,3.93,4.33,3.82,4.25,683558,3.93,4.33,3.82,4.25,683558,0.0,1.0
2022-05-10,3.97,4.41,3.895,4.04,635786,3.97,4.41,3.895,4.04,635786,0.0,1.0
2022-05-11,3.68,4.08,3.64,4.01,393430,3.68,4.08,3.64,4.01,393430,0.0,1.0
2022-05-12,3.545,3.74,3.49,3.67,601042,3.545,3.74,3.49,3.67,601042,0.0,1.0
2022-05-13,3.8,3.98,3.7,3.7,460791,3.8,3.98,3.7,3.7,460791,0.0,1.0
2022-05-16,4.07,4.26,3.79,3.79,677804,4.07,4.26,3.79,3.79,677804,0.0,1.0
2022-05-17,4.33,4.43,4.07,4.14,303553,4.33,4.43,4.07,4.14,303553,0.0,1.0
2022-05-18,4.12,4.3,4.07,4.26,281100,4.12,4.3,4.07,4.26,281100,0.0,1.0
2022-05-19,4.05,4.25,4.05,4.1,286042,4.05,4.25,4.05,4.1,286042,0.0,1.0
2022-05-20,3.84,4.14,3.77,4.14,469832,3.84,4.14,3.77,4.14,469832,0.0,1.0
2022-05-23,3.68,3.92,3.63,3.81,547003,3.68,3.92,3.63,3.81,547003,0.0,1.0
2022-05-24,3.68,3.74,3.5501,3.64,275368,3.68,3.74,3.5501,3.64,275368,0.0,1.0
2022-05-25,3.38,3.64,3.16,3.59,750437,3.38,3.64,3.16,3.59,750437,0.0,1.0
2022-05-26,1.07,2.01,1.05,1.81,18501955,1.07,2.01,1.05,1.81,18501955,0.0,1.0
2022-05-27,2.5,2.67,1.49,1.6,161523562,2.5,2.67,1.49,1.6,161523562,0.0,1.0
2022-05-31,2.21,2.33,2.08,2.17,9411315,2.21,2.33,2.08,2.17,9411315,0.0,1.0
2022-06-01,2.4,2.6,2.2,2.25,7784913,2.4,2.6,2.2,2.25,7784913,0.0,1.0
2022-06-02,2.67,2.72,2.2002,2.34,4093495,2.67,2.72,2.2002,2.34,4093495,0.0,1.0
2022-06-03,2.47,2.84,2.4,2.6,2663944,2.47,2.84,2.4,2.6,2663944,0.0,1.0
2022-06-06,2.4,2.4587,2.34,2.42,1147494,2.4,2.4587,2.34,2.42,1147494,0.0,1.0
2022-06-07,2.51,2.55,2.3,2.35,1356031,2.51,2.55,2.3,2.35,1356031,0.0,1.0
2022-06-08,2.56,2.75,2.5,2.52,1318773,2.56,2.75,2.5,2.52,1318773,0.0,1.0
2022-06-09,2.36,2.63,2.34,2.61,844537,2.36,2.63,2.34,2.61,844537,0.0,1.0
2022-06-10,2.43,2.43,2.3,2.33,757283,2.43,2.43,2.3,2.33,757283,0.0,1.0
2022-06-13,2.25,2.31,2.12,2.31,964613,2.25,2.31,2.12,2.31,964613,0.0,1.0
2022-06-14,2.2,2.28,2.12,2.25,778482,2.2,2.28,2.12,2.25,778482,0.0,1.0
2022-06-15,2.31,2.41,2.23,2.23,950080,2.31,2.41,2.23,2.23,950080,0.0,1.0
2022-06-16,2.3,2.31,2.2,2.27,408895,2.3,2.31,2.2,2.27,408895,0.0,1.0
2022-06-17,2.34,2.5,2.31,2.35,1040708,2.34,2.5,2.31,2.35,1040708,0.0,1.0
2022-06-21,2.46,2.53,2.36,2.38,612092,2.46,2.53,2.36,2.38,612092,0.0,1.0
2022-06-22,2.35,2.48,2.335,2.41,398134,2.35,2.48,2.335,2.41,398134,0.0,1.0
2022-06-23,2.43,2.44,2.2801,2.39,544503,2.43,2.44,2.2801,2.39,544503,0.0,1.0
2022-06-24,2.31,2.4801,2.31,2.47,538491,2.31,2.4801,2.31,2.47,538491,0.0,1.0
2022-06-27,2.43,2.4771,2.27,2.3,325796,2.43,2.4771,2.27,2.3,325796,0.0,1.0
2022-06-28,2.34,2.49,2.32,2.4,411162,2.34,2.49,2.32,2.4,411162,0.0,1.0
2022-06-29,2.34,2.38,2.26,2.31,311013,2.34,2.38,2.26,2.31,311013,0.0,1.0
2022-06-30,2.44,2.5,2.32,2.5,313454,2.44,2.5,2.32,2.5,313454,0.0,1.0
2022-07-01,2.57,2.57,2.37,2.45,522122,2.57,2.57,2.37,2.45,522122,0.0,1.0
2022-07-05,3.6,3.75,2.57,2.57,5392730,3.6,3.75,2.57,2.57,5392730,0.0,1.0
2022-07-06,3.66,3.99,3.37,3.95,1542572,3.66,3.99,3.37,3.95,1542572,0.0,1.0
2022-07-07,4.25,4.34,3.65,3.67,1529407,4.25,4.34,3.65,3.67,1529407,0.0,1.0
2022-07-08,4.36,4.67,3.97,4.16,1790064,4.36,4.67,3.97,4.16,1790064,0.0,1.0
2022-07-11,4.95,5.0,4.12,4.35,1347481,4.95,5.0,4.12,4.35,1347481,0.0,1.0
2022-07-12,4.7,4.93,4.315,4.81,1209620,4.7,4.93,4.315,4.81,1209620,0.0,1.0
2022-07-13,4.9,5.24,4.605,4.75,1440869,4.9,5.24,4.605,4.75,1440869,0.0,1.0
2022-07-14,4.42,4.82,4.42,4.82,1056817,4.42,4.82,4.42,4.82,1056817,0.0,1.0
2022-07-15,4.72,4.8,4.31,4.45,485312,4.72,4.8,4.31,4.45,485312,0.0,1.0
2022-07-18,4.28,4.94,4.215,4.66,667527,4.28,4.94,4.215,4.66,667527,0.0,1.0
2022-07-19,4.95,5.1,4.34,4.86,1987308,4.95,5.1,4.34,4.86,1987308,0.0,1.0
2022-07-20,4.63,5.15,4.47,4.87,1217942,4.63,5.15,4.47,4.87,1217942,0.0,1.0
2022-07-21,4.66,4.81,4.56,4.62,433520,4.66,4.81,4.56,4.62,433520,0.0,1.0
2022-07-22,4.66,4.835,4.56,4.66,374313,4.66,4.835,4.56,4.66,374313,0.0,1.0
2022-07-25,4.68,4.72,4.53,4.6,206807,4.68,4.72,4.53,4.6,206807,0.0,1.0
2022-07-26,4.3,4.6601,4.16,4.522,589109,4.3,4.6601,4.16,4.522,589109,0.0,1.0
2022-07-27,4.55,4.6,4.29,4.37,393938,4.55,4.6,4.29,4.37,393938,0.0,1.0
2022-07-28,4.46,4.57,4.42,4.49,365002,4.46,4.57,4.42,4.49,365002,0.0,1.0
2022-07-29,4.73,4.765,4.37,4.3738,439426,4.73,4.765,4.37,4.3738,439426,0.0,1.0
2022-08-01,4.6,4.8899,4.51,4.65,522098,4.6,4.8899,4.51,4.65,522098,0.0,1.0
2022-08-02,4.79,4.8,4.6,4.61,237116,4.79,4.8,4.6,4.61,237116,0.0,1.0
2022-08-03,4.69,4.8846,4.69,4.81,287179,4.69,4.8846,4.69,4.81,287179,0.0,1.0
2022-08-04,5.18,5.25,4.65,4.65,584203,5.18,5.25,4.65,4.65,584203,0.0,1.0
2022-08-05,5.88,6.58,5.09,5.18,2274731,5.88,6.58,5.09,5.18,2274731,0.0,1.0
2022-08-08,6.31,6.35,5.87,6.08,1006457,6.31,6.35,5.87,6.08,1006457,0.0,1.0
2022-08-09,7.31,7.63,5.9501,6.12,1721865,7.31,7.63,5.9501,6.12,1721865,0.0,1.0
2022-08-10,7.14,7.53,6.89,7.53,1378672,7.14,7.53,6.89,7.53,1378672,0.0,1.0
2022-08-11,6.86,7.3279,6.57,7.3,757334,6.86,7.3279,6.57,7.3,757334,0.0,1.0
2022-08-12,6.93,7.33,6.8601,7.02,657756,6.93,7.33,6.8601,7.02,657756,0.0,1.0
2022-08-15,6.87,7.22,6.815,7.0,617771,6.87,7.22,6.815,7.0,617771,0.0,1.0
2022-08-16,6.69,6.88,6.64,6.82,329848,6.69,6.88,6.64,6.82,329848,0.0,1.0
2022-08-17,6.81,6.89,6.7,6.7,288835,6.81,6.89,6.7,6.7,288835,0.0,1.0
2022-08-18,6.75,6.825,6.4326,6.79,381198,6.75,6.825,6.4326,6.79,381198,0.0,1.0
2022-08-19,6.68,6.8,6.55,6.73,438745,6.68,6.8,6.55,6.73,438745,0.0,1.0
2022-08-22,6.46,6.79,6.44,6.61,322208,6.46,6.79,6.44,6.61,322208,0.0,1.0
2022-08-23,6.52,6.71,6.44,6.45,253432,6.52,6.71,6.44,6.45,253432,0.0,1.0
2022-08-24,6.47,6.69,6.4,6.46,283609,6.47,6.69,6.4,6.46,283609,0.0,1.0
2022-08-25,7.05,7.4,7.0,7.0,904912,7.05,7.4,7.0,7.0,904912,0.0,1.0
2022-08-26,6.83,7.1799,6.76,7.07,386074,6.83,7.1799,6.76,7.07,386074,0.0,1.0
2022-08-29,6.77,7.065,6.7207,6.86,519171,6.77,7.065,6.7207,6.86,519171,0.0,1.0
2022-08-30,6.59,6.87,6.35,6.79,285082,6.59,6.87,6.35,6.79,285082,0.0,1.0
2022-08-31,6.64,6.76,6.49,6.5,343990,6.64,6.76,6.49,6.5,343990,0.0,1.0
2022-09-01,6.64,6.82,6.3,6.3,563822,6.64,6.82,6.3,6.3,563822,0.0,1.0
2022-09-02,6.62,6.745,6.49,6.71,313199,6.62,6.745,6.49,6.71,313199,0.0,1.0
2022-09-06,6.39,6.66,6.37,6.6,766554,6.39,6.66,6.37,6.6,766554,0.0,1.0
2022-09-07,5.92,6.47,5.7,6.46,1222668,5.92,6.47,5.7,6.46,1222668,0.0,1.0
2022-09-08,6.04,6.12,5.71,5.88,584857,6.04,6.12,5.71,5.88,584857,0.0,1.0
2022-09-09,6.19,6.25,6.0,6.0,263008,6.19,6.25,6.0,6.0,263008,0.0,1.0
2022-09-12,6.4,6.41,6.12,6.3,189555,6.4,6.41,6.12,6.3,189555,0.0,1.0
2022-09-13,6.13,6.48,5.95,6.2,340668,6.13,6.48,5.95,6.2,340668,0.0,1.0
2022-09-14,6.12,6.22,6.0447,6.2,210295,6.12,6.22,6.0447,6.2,210295,0.0,1.0
2022-09-15,5.97,6.145,5.9,6.06,283658,5.97,6.145,5.9,6.06,283658,0.0,1.0
2022-09-16,5.08,5.8875,5.0,5.85,728278,5.08,5.8875,5.0,5.85,728278,0.0,1.0
2022-09-19,5.41,5.459,5.0,5.01,480856,5.41,5.459,5.0,5.01,480856,0.0,1.0
2022-09-20,5.17,5.62,5.11,5.26,265500,5.17,5.62,5.11,5.26,265500,0.0,1.0
2022-09-21,5.11,5.39,5.03,5.37,195363,5.11,5.39,5.03,5.37,195363,0.0,1.0
2022-09-22,5.01,5.1,4.76,5.07,470937,5.01,5.1,4.76,5.07,470937,0.0,1.0
2022-09-23,4.82,5.01,4.61,4.97,635864,4.82,5.01,4.61,4.97,635864,0.0,1.0
2022-09-26,4.74,4.95,4.72,4.73,275931,4.74,4.95,4.72,4.73,275931,0.0,1.0
2022-09-27,4.72,5.02,4.7,4.75,217108,4.72,5.02,4.7,4.75,217108,0.0,1.0
2022-09-28,5.03,5.065,4.7,4.7,192078,5.03,5.065,4.7,4.7,192078,0.0,1.0
2022-09-29,4.86,5.05,4.81,5.05,116777,4.86,5.05,4.81,5.05,116777,0.0,1.0
2022-09-30,5.01,5.33,4.82,4.82,428655,5.01,5.33,4.82,4.82,428655,0.0,1.0
2022-10-03,5.02,5.17,4.85,5.14,248627,5.02,5.17,4.85,5.14,248627,0.0,1.0
2022-10-04,5.9,5.99,5.12,5.12,561689,5.9,5.99,5.12,5.12,561689,0.0,1.0
2022-10-05,5.73,8.9322,5.31,5.8,8045383,5.73,8.9322,5.31,5.8,8045383,0.0,1.0
2022-10-06,6.46,6.6,5.42,5.65,1459211,6.46,6.6,5.42,5.65,1459211,0.0,1.0
2022-10-07,6.09,6.56,5.96,6.31,434335,6.09,6.56,5.96,6.31,434335,0.0,1.0
2022-10-10,6.03,6.06,5.68,5.97,249696,6.03,6.06,5.68,5.97,249696,0.0,1.0
2022-10-11,5.78,6.0658,5.54,6.06,406238,5.78,6.0658,5.54,6.06,406238,0.0,1.0
2022-10-12,5.74,5.88,5.62,5.78,295227,5.74,5.88,5.62,5.78,295227,0.0,1.0
2022-10-13,6.01,6.045,5.5,5.54,261631,6.01,6.045,5.5,5.54,261631,0.0,1.0
2022-10-14,6.03,6.11,5.83,6.01,204891,6.03,6.11,5.83,6.01,204891,0.0,1.0
2022-10-17,6.14,6.27,6.03,6.26,324617,6.14,6.27,6.03,6.26,324617,0.0,1.0
2022-10-18,6.54,6.83,6.1966,6.22,646957,6.54,6.83,6.1966,6.22,646957,0.0,1.0
2022-10-19,5.92,6.5,5.88,6.46,221240,5.92,6.5,5.88,6.46,221240,0.0,1.0
2022-10-20,5.56,6.04,5.49,5.93,387156,5.56,6.04,5.49,5.93,387156,0.0,1.0
2022-10-21,5.44,5.78,5.41,5.52,211479,5.44,5.78,5.41,5.52,211479,0.0,1.0
2022-10-24,5.51,5.66,5.33,5.5,250646,5.51,5.66,5.33,5.5,250646,0.0,1.0
2022-10-25,5.85,5.972,5.49,5.52,258879,5.85,5.972,5.49,5.52,258879,0.0,1.0
2022-10-26,6.31,6.4,5.87,5.87,499321,6.31,6.4,5.87,5.87,499321,0.0,1.0
2022-10-27,6.31,6.53,6.21,6.42,253865,6.31,6.53,6.21,6.42,253865,0.0,1.0
2022-10-28,6.29,6.5,6.06,6.33,366322,6.29,6.5,6.06,6.33,366322,0.0,1.0
2022-10-31,6.59,6.7,6.21,6.22,480227,6.59,6.7,6.21,6.22,480227,0.0,1.0
2022-11-01,6.93,7.1,6.52,6.7,267509,6.93,7.1,6.52,6.7,267509,0.0,1.0
2022-11-02,6.75,7.25,6.7,7.03,548617,6.75,7.25,6.7,7.03,548617,0.0,1.0
2022-11-03,6.87,7.0,6.57,6.57,187584,6.87,7.0,6.57,6.57,187584,0.0,1.0
2022-11-04,5.88,6.87,5.7,6.87,1192542,5.88,6.87,5.7,6.87,1192542,0.0,1.0
2022-11-07,6.32,6.45,5.85,5.94,492774,6.32,6.45,5.85,5.94,492774,0.0,1.0
2022-11-08,6.22,6.49,6.1066,6.24,252616,6.22,6.49,6.1066,6.24,252616,0.0,1.0
2022-11-09,5.73,6.45,5.64,6.06,818905,5.73,6.45,5.64,6.06,818905,0.0,1.0
2022-11-10,6.2,6.44,5.87,5.97,716686,6.2,6.44,5.87,5.97,716686,0.0,1.0
2022-11-11,7.97,8.11,6.425,6.5,2395573,7.97,8.11,6.425,6.5,2395573,0.0,1.0
2022-11-14,7.99,8.29,7.44,8.05,891722,7.99,8.29,7.44,8.05,891722,0.0,1.0
2022-11-15,8.05,8.65,7.43,8.07,1685621,8.05,8.65,7.43,8.07,1685621,0.0,1.0
2022-11-16,7.62,8.14,7.61,7.96,299964,7.62,8.14,7.61,7.96,299964,0.0,1.0
2022-11-17,7.16,7.75,6.7601,7.5,618941,7.16,7.75,6.7601,7.5,618941,0.0,1.0
2022-11-18,8.03,8.73,7.05,7.21,3249593,8.03,8.73,7.05,7.21,3249593,0.0,1.0
2022-11-21,8.22,8.48,7.8801,7.99,717909,8.22,8.48,7.8801,7.99,717909,0.0,1.0
2022-11-22,7.98,8.35,7.53,8.31,525035,7.98,8.35,7.53,8.31,525035,0.0,1.0
2022-11-23,7.81,8.16,7.69,7.94,327905,7.81,8.16,7.69,7.94,327905,0.0,1.0
2022-11-25,7.99,8.29,7.9,8.12,394692,7.99,8.29,7.9,8.12,394692,0.0,1.0
2022-11-28,7.95,8.185,7.83,7.95,358406,7.95,8.185,7.83,7.95,358406,0.0,1.0
2022-11-29,7.84,8.065,7.68,8.01,437770,7.84,8.065,7.68,8.01,437770,0.0,1.0
2022-11-30,9.17,9.24,8.02,8.35,1798013,9.17,9.24,8.02,8.35,1798013,0.0,1.0
2022-12-01,10.0,10.02,9.1,9.25,1225319,10.0,10.02,9.1,9.25,1225319,0.0,1.0
2022-12-02,9.28,10.0,8.81,9.42,957772,9.28,10.0,8.81,9.42,957772,0.0,1.0
2022-12-05,8.75,9.21,8.42,9.21,879141,8.75,9.21,8.42,9.21,879141,0.0,1.0
2022-12-06,8.35,8.749,8.1,8.64,523670,8.35,8.749,8.1,8.64,523670,0.0,1.0
2022-12-07,8.68,8.77,8.26,8.43,348522,8.68,8.77,8.26,8.43,348522,0.0,1.0
2022-12-08,8.6,8.84,8.51,8.74,264865,8.6,8.84,8.51,8.74,264865,0.0,1.0
2022-12-09,8.49,8.79,8.45,8.5,278278,8.49,8.79,8.45,8.5,278278,0.0,1.0
2022-12-12,7.98,8.67,7.9,8.47,692694,7.98,8.67,7.9,8.47,692694,0.0,1.0
2022-12-13,8.24,8.48,8.0,8.29,537673,8.24,8.48,8.0,8.29,537673,0.0,1.0
2022-12-14,7.4,8.24,5.92,8.16,3201341,7.4,8.24,5.92,8.16,3201341,0.0,1.0
2022-12-15,6.87,7.36,6.62,6.99,661117,6.87,7.36,6.62,6.99,661117,0.0,1.0
2022-12-16,7.05,7.11,6.7,6.76,396375,7.05,7.11,6.7,6.76,396375,0.0,1.0
2022-12-19,6.83,7.01,6.65,7.01,339249,6.83,7.01,6.65,7.01,339249,0.0,1.0
2022-12-20,7.03,7.31,6.7709,6.81,336935,7.03,7.31,6.7709,6.81,336935,0.0,1.0
2022-12-21,6.8,7.08,6.69,7.08,410926,6.8,7.08,6.69,7.08,410926,0.0,1.0
2022-12-22,7.21,7.21,6.61,6.7,402759,7.21,7.21,6.61,6.7,402759,0.0,1.0
2022-12-23,6.98,7.24,6.94,7.2,237956,6.98,7.24,6.94,7.2,237956,0.0,1.0
2022-12-27,6.63,7.04,6.62,6.96,171641,6.63,7.04,6.62,6.96,171641,0.0,1.0
2022-12-28,6.6,6.67,6.29,6.64,440717,6.6,6.67,6.29,6.64,440717,0.0,1.0
2022-12-29,6.9,7.25,6.65,6.85,467292,6.9,7.25,6.65,6.85,467292,0.0,1.0
2022-12-30,7.16,7.2,6.83,6.9,305577,7.16,7.2,6.83,6.9,305577,0.0,1.0
2023-01-03,7.0,7.16,6.88,6.91,221036,7.0,7.16,6.88,6.91,221036,0.0,1.0
2023-01-04,7.15,7.23,6.96,7.08,220470,7.15,7.23,6.96,7.08,220470,0.0,1.0
2023-01-05,6.97,7.13,6.88,7.02,162933,6.97,7.13,6.88,7.02,162933,0.0,1.0
2023-01-06,6.85,7.02,6.71,7.02,260966,6.85,7.02,6.71,7.02,260966,0.0,1.0
2023-01-09,6.99,7.0699,6.72,6.92,645777,6.99,7.0699,6.72,6.92,645777,0.0,1.0
2023-01-10,7.08,7.12,6.86,6.91,404824,7.08,7.12,6.86,6.91,404824,0.0,1.0
2023-01-11,7.23,7.72,6.87,7.13,547946,7.23,7.72,6.87,7.13,547946,0.0,1.0
2023-01-12,7.15,7.285,6.99,7.23,423766,7.15,7.285,6.99,7.23,423766,0.0,1.0
2023-01-13,6.88,7.14,6.75,7.1,361084,6.88,7.14,6.75,7.1,361084,0.0,1.0
2023-01-17,6.85,7.0724,6.66,6.89,641681,6.85,7.0724,6.66,6.89,641681,0.0,1.0
2023-01-18,6.76,6.92,6.62,6.8,422376,6.76,6.92,6.62,6.8,422376,0.0,1.0
2023-01-19,6.41,6.775,6.35,6.75,437702,6.41,6.775,6.35,6.75,437702,0.0,1.0
2023-01-20,6.92,6.93,6.35,6.54,336084,6.92,6.93,6.35,6.54,336084,0.0,1.0
2023-01-23,6.99,7.05,6.8114,6.87,400542,6.99,7.05,6.8114,6.87,400542,0.0,1.0
2023-01-24,7.33,7.42,6.93,6.95,474782,7.33,7.42,6.93,6.95,474782,0.0,1.0
2023-01-25,7.48,7.8195,7.25,7.32,1112645,7.48,7.8195,7.25,7.32,1112645,0.0,1.0
2023-01-26,7.47,7.61,7.31,7.55,228928,7.47,7.61,7.31,7.55,228928,0.0,1.0
2023-01-27,7.38,7.61,7.312,7.44,134105,7.38,7.61,7.312,7.44,134105,0.0,1.0
2023-01-30,7.11,7.44,7.02,7.3,216960,7.11,7.44,7.02,7.3,216960,0.0,1.0
2023-01-31,7.525,7.57,7.19,7.19,291161,7.525,7.57,7.19,7.19,291161,0.0,1.0
2023-02-01,7.35,7.62,7.12,7.52,363122,7.35,7.62,7.12,7.52,363122,0.0,1.0
2023-02-02,7.66,7.81,7.39,7.39,265415,7.66,7.81,7.39,7.39,265415,0.0,1.0
2023-02-03,7.69,7.8799,7.61,7.65,237753,7.69,7.8799,7.61,7.65,237753,0.0,1.0
2023-02-06,7.46,7.73,7.25,7.54,328525,7.46,7.73,7.25,7.54,328525,0.0,1.0
2023-02-07,7.71,7.79,7.4,7.41,285073,7.71,7.79,7.4,7.41,285073,0.0,1.0
2023-02-08,7.73,7.855,7.48,7.64,421295,7.73,7.855,7.48,7.64,421295,0.0,1.0
2023-02-09,7.57,7.88,7.56,7.8,241241,7.57,7.88,7.56,7.8,241241,0.0,1.0
2023-02-10,7.76,7.84,7.41,7.55,292274,7.76,7.84,7.41,7.55,292274,0.0,1.0
2023-02-13,8.09,8.18,7.6,7.72,406828,8.09,8.18,7.6,7.72,406828,0.0,1.0
2023-02-14,8.45,8.55,7.69,8.18,1148965,8.45,8.55,7.69,8.18,1148965,0.0,1.0
2023-02-15,8.5,8.64,8.2,8.44,284996,8.5,8.64,8.2,8.44,284996,0.0,1.0
2023-02-16,8.2,8.64,8.2,8.29,342288,8.2,8.64,8.2,8.29,342288,0.0,1.0
2023-02-17,8.38,8.52,7.91,8.14,407311,8.38,8.52,7.91,8.14,407311,0.0,1.0
2023-02-21,8.08,8.46,8.05,8.24,241567,8.08,8.46,8.05,8.24,241567,0.0,1.0
2023-02-22,9.19,9.35,8.1,8.1,1040649,9.19,9.35,8.1,8.1,1040649,0.0,1.0
2023-02-23,8.79,9.2838,8.76,9.11,290997,8.79,9.2838,8.76,9.11,290997,0.0,1.0
2023-02-24,9.47,9.95,8.6048,8.95,1861931,9.47,9.95,8.6048,8.95,1861931,0.0,1.0
2023-02-27,9.77,9.98,9.56,9.95,843355,9.77,9.98,9.56,9.95,843355,0.0,1.0
2023-02-28,9.95,10.08,9.5,9.85,462253,9.95,10.08,9.5,9.85,462253,0.0,1.0
2023-03-01,9.48,10.2,9.37,10.04,840196,9.48,10.2,9.37,10.04,840196,0.0,1.0
2023-03-02,9.45,9.85,9.29,9.52,571660,9.45,9.85,9.29,9.52,571660,0.0,1.0
2023-03-03,9.71,9.752,9.395,9.45,256843,9.71,9.752,9.395,9.45,256843,0.0,1.0
2023-03-06,9.9,10.12,9.6588,9.78,450655,9.9,10.12,9.6588,9.78,450655,0.0,1.0
2023-03-07,9.85,9.98,9.69,9.9,274792,9.85,9.98,9.69,9.9,274792,0.0,1.0
2023-03-08,9.52,10.0,9.42,9.95,437097,9.52,10.0,9.42,9.95,437097,0.0,1.0
2023-03-09,9.23,9.68,9.0,9.56,564884,9.23,9.68,9.0,9.56,564884,0.0,1.0
2023-03-10,8.7,9.18,8.39,9.12,871729,8.7,9.18,8.39,9.12,871729,0.0,1.0
2023-03-13,9.22,9.49,8.6,8.76,474066,9.22,9.49,8.6,8.76,474066,0.0,1.0
2023-03-14,9.45,9.5,9.26,9.45,307010,9.45,9.5,9.26,9.45,307010,0.0,1.0
2023-03-15,9.18,9.34,8.83,9.16,369148,9.18,9.34,8.83,9.16,369148,0.0,1.0
2023-03-16,9.09,9.2201,8.85,9.01,249552,9.09,9.2201,8.85,9.01,249552,0.0,1.0
2023-03-17,8.91,9.4799,8.85,9.1,167015,8.91,9.4799,8.85,9.1,167015,0.0,1.0
2023-03-20,8.175,9.0,8.0,8.91,578619,8.175,9.0,8.0,8.91,578619,0.0,1.0
2023-03-21,8.03,8.55,8.02,8.31,385373,8.03,8.55,8.02,8.31,385373,0.0,1.0
2023-03-22,8.66,9.34,8.6,8.63,635514,8.66,9.34,8.6,8.63,635514,0.0,1.0
2023-03-23,9.14,9.22,8.75,9.01,346324,9.14,9.22,8.75,9.01,346324,0.0,1.0
2023-03-24,9.44,9.54,8.8115,9.1,221493,9.44,9.54,8.8115,9.1,221493,0.0,1.0
2023-03-27,9.45,9.63,9.2847,9.58,247087,9.45,9.63,9.2847,9.58,247087,0.0,1.0
2023-03-28,9.19,9.42,9.12,9.4,110238,9.19,9.42,9.12,9.4,110238,0.0,1.0
2023-03-29,8.89,9.32,8.84,9.29,363256,8.89,9.32,8.84,9.29,363256,0.0,1.0
2023-03-30,8.52,8.52,8.0,8.11,5402218,8.52,8.52,8.0,8.11,5402218,0.0,1.0
2023-03-31,9.16,9.28,8.57,8.64,2198781,9.16,9.28,8.57,8.64,2198781,0.0,1.0
2023-04-03,9.64,9.71,8.97,8.97,2330466,9.64,9.71,8.97,8.97,2330466,0.0,1.0
2023-04-04,8.81,9.72,8.66,9.72,924370,8.81,9.72,8.66,9.72,924370,0.0,1.0
2023-04-05,8.48,8.83,8.2,8.83,995668,8.48,8.83,8.2,8.83,995668,0.0,1.0
2023-04-06,8.57,8.6636,8.4,8.5,485704,8.57,8.6636,8.4,8.5,485704,0.0,1.0
2023-04-10,9.19,9.31,8.495,8.56,352747,9.19,9.31,8.495,8.56,352747,0.0,1.0
2023-04-11,9.5,9.765,9.2,9.22,962815,9.5,9.765,9.2,9.22,962815,0.0,1.0
2023-04-12,9.74,9.98,9.34,9.68,556167,9.74,9.98,9.34,9.68,556167,0.0,1.0
2023-04-13,10.19,10.3889,9.75,9.76,1153356,10.19,10.3889,9.75,9.76,1153356,0.0,1.0
2023-04-14,9.91,10.25,9.56,10.17,465328,9.91,10.25,9.56,10.17,465328,0.0,1.0
2023-04-17,10.08,10.42,9.7301,9.91,1245143,10.08,10.42,9.7301,9.91,1245143,0.0,1.0
2023-04-18,10.07,10.22,9.595,10.08,585655,10.07,10.22,9.595,10.08,585655,0.0,1.0
2023-04-19,10.14,10.47,9.97,10.07,419302,10.14,10.47,9.97,10.07,419302,0.0,1.0
2023-04-20,9.88,10.18,9.85,10.04,304401,9.88,10.18,9.85,10.04,304401,0.0,1.0
2023-04-21,10.55,10.57,9.84,9.84,1078484,10.55,10.57,9.84,9.84,1078484,0.0,1.0
2023-04-24,10.66,10.6792,10.23,10.5,688566,10.66,10.6792,10.23,10.5,688566,0.0,1.0
2023-04-25,10.19,10.8499,10.06,10.6,423185,10.19,10.8499,10.06,10.6,423185,0.0,1.0
2023-04-26,10.04,10.53,9.98,10.34,690337,10.04,10.53,9.98,10.34,690337,0.0,1.0
2023-04-27,10.09,10.23,9.96,10.13,415437,10.09,10.23,9.96,10.13,415437,0.0,1.0
2023-04-28,10.48,10.66,9.92,10.1,392542,10.48,10.66,9.92,10.1,392542,0.0,1.0
2023-05-01,11.73,12.21,10.5,10.51,4117028,11.73,12.21,10.5,10.51,4117028,0.0,1.0
2023-05-02,13.33,13.95,11.75,11.75,4462974,13.33,13.95,11.75,11.75,4462974,0.0,1.0
2023-05-03,14.2,14.66,13.07,13.4,2279295,14.2,14.66,13.07,13.4,2279295,0.0,1.0
2023-05-04,14.25,14.39,13.9244,14.01,876039,14.25,14.39,13.9244,14.01,876039,0.0,1.0
2023-05-05,14.96,15.78,14.1,14.16,2070395,14.96,15.78,14.1,14.16,2070395,0.0,1.0
2023-05-08,14.84,15.46,14.3601,15.15,1723960,14.84,15.46,14.3601,15.15,1723960,0.0,1.0
2023-05-09,15.04,15.27,14.66,14.85,780277,15.04,15.27,14.66,14.85,780277,0.0,1.0
2023-05-10,15.5,15.76,14.97,15.06,916956,15.5,15.76,14.97,15.06,916956,0.0,1.0
2023-05-11,14.87,15.82,14.53,15.67,1124962,14.87,15.82,14.53,15.67,1124962,0.0,1.0
2023-05-12,14.76,15.51,14.39,14.77,631789,14.76,15.51,14.39,14.77,631789,0.0,1.0
2023-05-15,14.51,15.08,14.46,14.82,546200,14.51,15.08,14.46,14.82,546200,0.0,1.0
2023-05-16,14.65,14.85,14.33,14.5,486068,14.65,14.85,14.33,14.5,486068,0.0,1.0
2023-05-17,14.81,15.09,14.49,14.8,662883,14.81,15.09,14.49,14.8,662883,0.0,1.0
2023-05-18,13.68,14.815,13.5899,14.74,1350139,13.68,14.815,13.5899,14.74,1350139,0.0,1.0
2023-05-19,14.26,14.4995,13.28,13.35,909074,14.26,14.4995,13.28,13.35,909074,0.0,1.0
2023-05-22,14.25,14.81,14.06,14.61,675288,14.25,14.81,14.06,14.61,675288,0.0,1.0
2023-05-23,14.17,14.59,14.04,14.23,419876,14.17,14.59,14.04,14.23,419876,0.0,1.0
2023-05-24,13.9,14.15,13.75,14.15,589922,13.9,14.15,13.75,14.15,589922,0.0,1.0
2023-05-25,13.32,13.95,13.08,13.93,648219,13.32,13.95,13.08,13.93,648219,0.0,1.0
2023-05-26,13.84,14.15,13.32,13.32,388087,13.84,14.15,13.32,13.32,388087,0.0,1.0
2023-05-30,13.34,13.89,13.09,13.89,988743,13.34,13.89,13.09,13.89,988743,0.0,1.0
2023-05-31,13.85,14.185,13.37,13.48,1098895,13.85,14.185,13.37,13.48,1098895,0.0,1.0
2023-06-01,14.0,14.13,13.5175,13.84,1180231,14.0,14.13,13.5175,13.84,1180231,0.0,1.0
2023-06-02,14.1,14.5,13.84,14.06,585829,14.1,14.5,13.84,14.06,585829,0.0,1.0
2023-06-05,14.4,14.66,13.75,14.04,580963,14.4,14.66,13.75,14.04,580963,0.0,1.0
2023-06-06,14.84,14.93,14.32,14.4,495748,14.84,14.93,14.32,14.4,495748,0.0,1.0
2023-06-07,14.63,14.89,14.18,14.72,339209,14.63,14.89,14.18,14.72,339209,0.0,1.0
2023-06-08,15.09,15.19,14.655,14.66,567282,15.09,15.19,14.655,14.66,567282,0.0,1.0
2023-06-09,15.07,15.63,14.94,15.14,671885,15.07,15.63,14.94,15.14,671885,0.0,1.0
2023-06-12,15.34,15.56,14.88,15.07,403629,15.34,15.56,14.88,15.07,403629,0.0,1.0
2023-06-13,15.41,15.5,15.04,15.45,385426,15.41,15.5,15.04,15.45,385426,0.0,1.0
2023-06-14,15.06,15.69,14.88,15.37,559050,15.06,15.69,14.88,15.37,559050,0.0,1.0
2023-06-15,14.8,15.08,14.74,15.0,458764,14.8,15.08,14.74,15.0,458764,0.0,1.0
2023-06-16,14.49,14.96,14.35,14.81,378633,14.49,14.96,14.35,14.81,378633,0.0,1.0
2023-06-20,14.48,14.7,14.0,14.3,454994,14.48,14.7,14.0,14.3,454994,0.0,1.0
2023-06-21,14.37,14.75,14.1,14.49,1062245,14.37,14.75,14.1,14.49,1062245,0.0,1.0
2023-06-22,15.25,15.55,14.12,14.4,1597460,15.25,15.55,14.12,14.4,1597460,0.0,1.0
2023-06-23,13.51,14.54,12.57,14.29,4226206,13.51,14.54,12.57,14.29,4226206,0.0,1.0
2023-06-26,13.78,13.92,13.04,13.51,1354859,13.78,13.92,13.04,13.51,1354859,0.0,1.0
2023-06-27,13.79,14.0,13.46,13.83,1893276,13.79,14.0,13.46,13.83,1893276,0.0,1.0
2023-06-28,13.99,14.1,13.53,13.76,448799,13.99,14.1,13.53,13.76,448799,0.0,1.0
2023-06-29,14.84,14.97,13.91,14.02,746118,14.84,14.97,13.91,14.02,746118,0.0,1.0
2023-06-30,16.48,16.52,14.98,15.43,1909925,16.48,16.52,14.98,15.43,1909925,0.0,1.0
2023-07-03,15.115,16.4,14.74,16.4,1081898,15.115,16.4,14.74,16.4,1081898,0.0,1.0
2023-07-05,15.05,15.405,14.5375,15.38,1345863,15.05,15.405,14.5375,15.38,1345863,0.0,1.0
2023-07-06,14.88,15.23,14.55,14.85,392065,14.88,15.23,14.55,14.85,392065,0.0,1.0
2023-07-07,15.0,15.3,14.72,14.9,553761,15.0,15.3,14.72,14.9,553761,0.0,1.0
2023-07-10,15.99,16.32,14.89,15.1,1053077,15.99,16.32,14.89,15.1,1053077,0.0,1.0
2023-07-11,15.5,16.03,15.2299,16.03,423836,15.5,16.03,15.2299,16.03,423836,0.0,1.0
2023-07-12,15.52,15.82,15.15,15.71,427290,15.52,15.82,15.15,15.71,427290,0.0,1.0
2023-07-13,15.46,15.74,15.3127,15.47,328615,15.46,15.74,15.3127,15.47,328615,0.0,1.0
2023-07-14,15.39,15.67,15.21,15.64,256178,15.39,15.67,15.21,15.64,256178,0.0,1.0
2023-07-17,15.2,16.85,13.88,15.52,2447856,15.2,16.85,13.88,15.52,2447856,0.0,1.0
2023-07-18,14.39,15.06,14.27,15.03,961675,14.39,15.06,14.27,15.03,961675,0.0,1.0
2023-07-19,13.75,14.39,13.68,14.39,1163693,13.75,14.39,13.68,14.39,1163693,0.0,1.0
2023-07-20,13.97,14.12,13.73,13.8,516410,13.97,14.12,13.73,13.8,516410,0.0,1.0
2023-07-21,13.87,14.5,13.8104,14.03,814285,13.87,14.5,13.8104,14.03,814285,0.0,1.0
2023-07-24,13.41,14.11,13.41,14.11,484992,13.41,14.11,13.41,14.11,484992,0.0,1.0
2023-07-25,13.8,14.2399,13.3001,13.4,828686,13.8,14.2399,13.3001,13.4,828686,0.0,1.0
2023-07-26,13.95,14.04,13.6501,13.79,520300,13.95,14.04,13.6501,13.79,520300,0.0,1.0
2023-07-27,13.74,14.11,13.64,13.99,449772,13.74,14.11,13.64,13.99,449772,0.0,1.0
2023-07-28,13.84,13.97,13.54,13.76,486674,13.84,13.97,13.54,13.76,486674,0.0,1.0
2023-07-31,14.1,14.12,13.52,13.84,652364,14.1,14.12,13.52,13.84,652364,0.0,1.0
2023-08-01,14.06,14.27,13.8,14.07,683577,14.06,14.27,13.8,14.07,683577,0.0,1.0
2023-08-02,13.91,14.09,13.71,13.85,702473,13.91,14.09,13.71,13.85,702473,0.0,1.0
2023-08-03,13.66,13.99,13.41,13.84,457471,13.66,13.99,13.41,13.84,457471,0.0,1.0
2023-08-04,13.6,13.9623,13.42,13.76,340586,13.6,13.9623,13.42,13.76,340586,0.0,1.0
2023-08-07,13.38,13.61,13.18,13.58,649147,13.38,13.61,13.18,13.58,649147,0.0,1.0
2023-08-08,13.51,13.65,13.16,13.31,932087,13.51,13.65,13.16,13.31,932087,0.0,1.0
2023-08-09,12.85,13.7,11.95,13.51,1668737,12.85,13.7,11.95,13.51,1668737,0.0,1.0
2023-08-10,13.43,13.72,12.85,13.0,880558,13.43,13.72,12.85,13.0,880558,0.0,1.0
2023-08-11,14.55,15.3,13.81,13.92,1629759,14.55,15.3,13.81,13.92,1629759,0.0,1.0
2023-08-14,13.95,14.75,13.94,14.55,460344,13.95,14.75,13.94,14.55,460344,0.0,1.0
2023-08-15,13.76,14.0278,13.65,13.9,350496,13.76,14.0278,13.65,13.9,350496,0.0,1.0
2023-08-16,13.08,13.68,13.025,13.68,585720,13.08,13.68,13.025,13.68,585720,0.0,1.0
2023-08-17,12.92,13.38,12.44,13.11,802440,12.92,13.38,12.44,13.11,802440,0.0,1.0
2023-08-18,12.72,13.12,12.53,12.73,440360,12.72,13.12,12.53,12.73,440360,0.0,1.0
2023-08-21,13.55,13.65,12.62,12.72,543890,13.55,13.65,12.62,12.72,543890,0.0,1.0
2023-08-22,13.51,13.82,13.34,13.56,429729,13.51,13.82,13.34,13.56,429729,0.0,1.0
2023-08-23,13.9,14.1,13.61,13.61,457404,13.9,14.1,13.61,13.61,457404,0.0,1.0
2023-08-24,13.8,14.17,13.71,13.97,318786,13.8,14.17,13.71,13.97,318786,0.0,1.0
2023-08-25,13.9,13.97,13.645,13.88,255385,13.9,13.97,13.645,13.88,255385,0.0,1.0
2023-08-28,14.13,14.24,13.92,14.03,280372,14.13,14.24,13.92,14.03,280372,0.0,1.0
2023-08-29,13.84,14.38,13.81,14.11,341590,13.84,14.38,13.81,14.11,341590,0.0,1.0
2023-08-30,13.89,14.08,13.72,13.94,276428,13.89,14.08,13.72,13.94,276428,0.0,1.0
2023-08-31,13.51,13.92,13.47,13.79,373583,13.51,13.92,13.47,13.79,373583,0.0,1.0
2023-09-01,13.38,13.97,13.24,13.74,703596,13.38,13.97,13.24,13.74,703596,0.0,1.0
2023-09-05,12.815,13.5,12.71,13.13,820176,12.815,13.5,12.71,13.13,820176,0.0,1.0
2023-09-06,13.21,13.28,12.74,12.92,339013,13.21,13.28,12.74,12.92,339013,0.0,1.0
2023-09-07,13.005,13.1999,12.86,13.17,351585,13.005,13.1999,12.86,13.17,351585,0.0,1.0
2023-09-08,12.9,13.14,12.75,13.01,318903,12.9,13.14,12.75,13.01,318903,0.0,1.0
2023-09-11,12.89,13.3,12.88,12.97,285924,12.89,13.3,12.88,12.97,285924,0.0,1.0
2023-09-12,12.7,13.175,12.67,12.92,373107,12.7,13.175,12.67,12.92,373107,0.0,1.0
2023-09-13,12.12,12.9431,12.1,12.73,678410,12.12,12.9431,12.1,12.73,678410,0.0,1.0
2023-09-14,12.26,12.53,11.84,12.25,512689,12.26,12.53,11.84,12.25,512689,0.0,1.0
2023-09-15,12.27,12.57,11.9,12.26,550996,12.27,12.57,11.9,12.26,550996,0.0,1.0
2023-09-18,11.85,12.3,11.765,12.29,394103,11.85,12.3,11.765,12.29,394103,0.0,1.0
2023-09-19,11.64,12.01,11.34,11.85,569405,11.64,12.01,11.34,11.85,569405,0.0,1.0
2023-09-20,11.24,11.85,11.16,11.8,433843,11.24,11.85,11.16,11.8,433843,0.0,1.0
2023-09-21,11.08,11.24,10.74,11.13,659165,11.08,11.24,10.74,11.13,659165,0.0,1.0
2023-09-22,11.34,11.42,10.94,11.1,712063,11.34,11.42,10.94,11.1,712063,0.0,1.0
2023-09-25,11.08,11.34,10.965,11.33,196247,11.08,11.34,10.965,11.33,196247,0.0,1.0
2023-09-26,11.17,11.4,11.055,11.08,211032,11.17,11.4,11.055,11.08,211032,0.0,1.0
2023-09-27,10.74,11.35,10.65,11.2,342884,10.74,11.35,10.65,11.2,342884,0.0,1.0
2023-09-28,10.44,10.75,10.11,10.75,685809,10.44,10.75,10.11,10.75,685809,0.0,1.0
2023-09-29,10.3,10.53,10.0225,10.53,596744,10.3,10.53,10.0225,10.53,596744,0.0,1.0
2023-10-02,9.93,10.29,9.72,10.19,721394,9.93,10.29,9.72,10.19,721394,0.0,1.0
2023-10-03,10.39,10.68,9.775,9.9,717307,10.39,10.68,9.775,9.9,717307,0.0,1.0
2023-10-04,10.4,10.84,10.36,10.74,389124,10.4,10.84,10.36,10.74,389124,0.0,1.0
2023-10-05,11.22,11.23,10.37,10.37,576290,11.22,11.23,10.37,10.37,576290,0.0,1.0
2023-10-06,11.12,11.34,10.916,11.33,439733,11.12,11.34,10.916,11.33,439733,0.0,1.0
2023-10-09,11.235,11.31,11.02,11.05,191113,11.235,11.31,11.02,11.05,191113,0.0,1.0
2023-10-10,10.96,11.35,10.945,11.15,240830,10.96,11.35,10.945,11.15,240830,0.0,1.0
2023-10-11,10.43,11.3262,10.33,10.99,283517,10.43,11.3262,10.33,10.99,283517,0.0,1.0
2023-10-12,10.12,10.68,9.93,10.61,486816,10.12,10.68,9.93,10.61,486816,0.0,1.0
2023-10-13,10.52,10.56,9.78,10.12,667323,10.52,10.56,9.78,10.12,667323,0.0,1.0
2023-10-16,11.4,11.4,10.51,10.92,855948,11.4,11.4,10.51,10.92,855948,0.0,1.0
2023-10-17,11.51,12.13,10.94,11.34,1344406,11.51,12.13,10.94,11.34,1344406,0.0,1.0
2023-10-18,10.72,11.49,10.64,11.46,493718,10.72,11.49,10.64,11.46,493718,0.0,1.0
2023-10-19,10.27,10.74,10.08,10.69,607102,10.27,10.74,10.08,10.69,607102,0.0,1.0
2023-10-20,10.33,10.68,10.195,10.24,473203,10.33,10.68,10.195,10.24,473203,0.0,1.0
2023-10-23,10.51,10.55,9.95,10.29,679156,10.51,10.55,9.95,10.29,679156,0.0,1.0
2023-10-24,9.95,10.7,9.83,10.56,878454,9.95,10.7,9.83,10.56,878454,0.0,1.0
2023-10-25,9.64,10.115,9.54,9.97,408190,9.64,10.115,9.54,9.97,408190,0.0,1.0
2023-10-26,9.7,9.9499,9.51,9.64,387706,9.7,9.9499,9.51,9.64,387706,0.0,1.0
2023-10-27,9.83,10.0,9.5,9.57,341820,9.83,10.0,9.5,9.57,341820,0.0,1.0
2023-10-30,9.985,10.21,9.765,9.87,351586,9.985,10.21,9.765,9.87,351586,0.0,1.0
2023-10-31,9.86,10.2,9.7801,9.85,525053,9.86,10.2,9.7801,9.85,525053,0.0,1.0
2023-11-01,10.32,10.46,9.69,9.88,710867,10.32,10.46,9.69,9.88,710867,0.0,1.0
2023-11-02,10.25,10.65,9.98,10.35,435395,10.25,10.65,9.98,10.35,435395,0.0,1.0
2023-11-03,10.88,11.03,10.17,10.35,402172,10.88,11.03,10.17,10.35,402172,0.0,1.0
2023-11-06,10.74,11.055,10.6,10.86,438415,10.74,11.055,10.6,10.86,438415,0.0,1.0
2023-11-07,10.38,10.7161,10.34,10.66,750968,10.38,10.7161,10.34,10.66,750968,0.0,1.0
2023-11-08,11.615,12.79,11.33,11.47,2812166,11.615,12.79,11.33,11.47,2812166,0.0,1.0
2023-11-09,11.1,12.17,10.85,12.17,1105184,11.1,12.17,10.85,12.17,1105184,0.0,1.0
2023-11-10,10.66,11.15,10.43,11.15,658860,10.66,11.15,10.43,11.15,658860,0.0,1.0
2023-11-13,10.74,10.82,10.25,10.62,499792,10.74,10.82,10.25,10.62,499792,0.0,1.0
2023-11-14,11.16,11.31,10.85,11.1,515916,11.16,11.31,10.85,11.1,515916,0.0,1.0
2023-11-15,10.92,11.57,10.9,11.25,637798,10.92,11.57,10.9,11.25,637798,0.0,1.0
2023-11-16,10.72,11.17,10.39,11.17,579115,10.72,11.17,10.39,11.17,579115,0.0,1.0
2023-11-17,10.8,10.925,10.41,10.76,486485,10.8,10.925,10.41,10.76,486485,0.0,1.0
2023-11-20,11.62,11.72,10.53,10.69,1222457,11.62,11.72,10.53,10.69,1222457,0.0,1.0
2023-11-21,11.07,11.57,10.93,11.49,1019808,11.07,11.57,10.93,11.49,1019808,0.0,1.0
2023-11-22,11.43,11.55,10.94,11.25,1267807,11.43,11.55,10.94,11.25,1267807,0.0,1.0
2023-11-24,11.46,11.79,11.44,11.44,119392,11.46,11.79,11.44,11.44,119392,0.0,1.0
2023-11-27,11.75,11.91,11.2,11.62,540064,11.75,11.91,11.2,11.62,540064,0.0,1.0
2023-11-28,11.48,11.82,11.37,11.81,294712,11.48,11.82,11.37,11.81,294712,0.0,1.0
2023-11-29,11.41,11.9,11.305,11.63,230301,11.41,11.9,11.305,11.63,230301,0.0,1.0
2023-11-30,11.54,11.7,11.41,11.43,291772,11.54,11.7,11.41,11.43,291772,0.0,1.0
2023-12-01,12.53,12.58,11.36,11.36,808127,12.53,12.58,11.36,11.36,808127,0.0,1.0
2023-12-04,13.11,13.31,12.3333,12.71,881320,13.11,13.31,12.3333,12.71,881320,0.0,1.0
2023-12-05,13.75,13.93,12.72,12.93,1368893,13.75,13.93,12.72,12.93,1368893,0.0,1.0
2023-12-06,13.77,14.02,13.45,13.75,1185647,13.77,14.02,13.45,13.75,1185647,0.0,1.0
2023-12-07,13.69,13.91,13.4108,13.75,908099,13.69,13.91,13.4108,13.75,908099,0.0,1.0
2023-12-08,14.19,14.31,13.56,13.69,1077378,14.19,14.31,13.56,13.69,1077378,0.0,1.0
2023-12-11,14.1,14.25,13.7,14.25,354922,14.1,14.25,13.7,14.25,354922,0.0,1.0
2023-12-12,14.39,14.46,13.96,14.02,441683,14.39,14.46,13.96,14.02,441683,0.0,1.0
2023-12-13,14.33,14.59,14.17,14.35,901574,14.33,14.59,14.17,14.35,901574,0.0,1.0
2023-12-14,13.98,14.48,13.77,14.15,705045,13.98,14.48,13.77,14.15,705045,0.0,1.0
2023-12-15,13.99,14.16,13.73,14.07,763403,13.99,14.16,13.73,14.07,763403,0.0,1.0
2023-12-18,13.86,14.055,13.805,14.0,663763,13.86,14.055,13.805,14.0,663763,0.0,1.0
2023-12-19,14.2,14.26,13.805,13.94,1198189,14.2,14.26,13.805,13.94,1198189,0.0,1.0
2023-12-20,13.56,14.26,13.46,14.0,842622,13.56,14.26,13.46,14.0,842622,0.0,1.0
2023-12-21,13.61,13.89,13.585,13.72,333465,13.61,13.89,13.585,13.72,333465,0.0,1.0
2023-12-22,13.8,14.34,13.58,13.58,903497,13.8,14.34,13.58,13.58,903497,0.0,1.0
2023-12-26,14.0,14.17,13.77,13.95,528474,14.0,14.17,13.77,13.95,528474,0.0,1.0
2023-12-27,14.4,14.4225,13.99,14.0,968358,14.4,14.4225,13.99,14.0,968358,0.0,1.0
2023-12-28,14.59,14.69,14.37,14.45,852505,14.59,14.69,14.37,14.45,852505,0.0,1.0
2023-12-29,14.12,14.765,14.02,14.65,441864,14.12,14.765,14.02,14.65,441864,0.0,1.0
2024-01-02,14.28,14.385,13.88,14.03,687502,14.28,14.385,13.88,14.03,687502,0.0,1.0
2024-01-03,14.27,14.57,14.09,14.16,968087,14.27,14.57,14.09,14.16,968087,0.0,1.0
2024-01-04,14.7,14.855,14.21,14.39,1460522,14.7,14.855,14.21,14.39,1460522,0.0,1.0
2024-01-05,14.9,15.0,14.3511,14.6,906560,14.9,15.0,14.3511,14.6,906560,0.0,1.0
2024-01-08,16.155,17.24,15.76,15.88,2666294,16.155,17.24,15.76,15.88,2666294,0.0,1.0
2024-01-09,15.63,16.32,15.4,16.32,1613097,15.63,16.32,15.4,16.32,1613097,0.0,1.0
2024-01-10,14.985,16.19,14.92,16.19,1286308,14.985,16.19,14.92,16.19,1286308,0.0,1.0
2024-01-11,14.66,15.0634,14.35,14.79,1052940,14.66,15.0634,14.35,14.79,1052940,0.0,1.0
2024-01-12,14.8,15.22,14.71,15.03,716073,14.8,15.22,14.71,15.03,716073,0.0,1.0
2024-01-16,14.88,15.005,14.36,14.83,919635,14.88,15.005,14.36,14.83,919635,0.0,1.0
2024-01-17,15.39,15.45,14.71,14.85,2197763,15.39,15.45,14.71,14.85,2197763,0.0,1.0
2024-01-18,15.04,15.44,14.9,15.32,680331,15.04,15.44,14.9,15.32,680331,0.0,1.0
2024-01-19,14.98,15.1,14.62,15.1,1151100,14.98,15.1,14.62,15.1,1151100,0.0,1.0
2024-01-22,14.9,15.19,14.7,15.18,1148199,14.9,15.19,14.7,15.18,1148199,0.0,1.0
2024-01-23,14.17,15.06,14.1,14.94,1375531,14.17,15.06,14.1,14.94,1375531,0.0,1.0
2024-01-24,13.7,14.43,13.66,14.2,1168395,13.7,14.43,13.66,14.2,1168395,0.0,1.0
2024-01-25,13.72,13.87,13.53,13.86,938250,13.72,13.87,13.53,13.86,938250,0.0,1.0
2024-01-26,13.83,14.0,13.4,13.65,1185499,13.83,14.0,13.4,13.65,1185499,0.0,1.0
2024-01-29,14.6,14.79,13.68,13.77,1504484,14.6,14.79,13.68,13.77,1504484,0.0,1.0
2024-01-30,14.62,14.74,14.12,14.62,1033188,14.62,14.74,14.12,14.62,1033188,0.0,1.0
2024-01-31,14.39,14.96,14.33,14.59,830247,14.39,14.96,14.33,14.59,830247,0.0,1.0
2024-02-01,14.72,14.76,14.295,14.48,704625,14.72,14.76,14.295,14.48,704625,0.0,1.0
2024-02-02,14.69,14.76,14.24,14.48,571843,14.69,14.76,14.24,14.48,571843,0.0,1.0
2024-02-05,14.55,14.61,14.2486,14.54,563263,14.55,14.61,14.2486,14.54,563263,0.0,1.0
2024-02-06,15.4,15.5,14.62,14.8,1851630,15.4,15.5,14.62,14.8,1851630,0.0,1.0
2024-02-07,14.71,15.43,14.67,15.35,592776,14.71,15.43,14.67,15.35,592776,0.0,1.0
2024-02-08,14.7,15.08,14.56,14.67,507698,14.7,15.08,14.56,14.67,507698,0.0,1.0
2024-02-09,14.42,15.01,14.2,14.81,2678152,14.42,15.01,14.2,14.81,2678152,0.0,1.0
2024-02-12,14.65,14.79,14.24,14.5,1108371,14.65,14.79,14.24,14.5,1108371,0.0,1.0
2024-02-13,14.15,14.505,13.955,14.25,571057,14.15,14.505,13.955,14.25,571057,0.0,1.0
2024-02-14,14.25,14.5,14.0401,14.18,264304,14.25,14.5,14.0401,14.18,264304,0.0,1.0
2024-02-15,14.2,14.36,14.15,14.35,647496,14.2,14.36,14.15,14.35,647496,0.0,1.0
2024-02-16,13.57,14.11,13.51,14.08,641105,13.57,14.11,13.51,14.08,641105,0.0,1.0
2024-02-20,12.86,13.6,12.58,13.57,1441312,12.86,13.6,12.58,13.57,1441312,0.0,1.0
2024-02-21,12.68,13.2,12.57,12.84,1064953,12.68,13.2,12.57,12.84,1064953,0.0,1.0
2024-02-22,12.6,13.03,12.53,12.69,970201,12.6,13.03,12.53,12.69,970201,0.0,1.0
2024-02-23,12.62,13.05,12.48,12.68,1529112,12.62,13.05,12.48,12.68,1529112,0.0,1.0
2024-02-26,12.99,13.02,12.6,12.6,1345610,12.99,13.02,12.6,12.6,1345610,0.0,1.0
2024-02-27,13.31,13.44,12.93,13.03,1342997,13.31,13.44,12.93,13.03,1342997,0.0,1.0
2024-02-28,12.55,13.36,12.43,13.26,2028819,12.55,13.36,12.43,13.26,2028819,0.0,1.0
2024-02-29,12.78,13.005,12.52,12.57,1613674,12.78,13.005,12.52,12.57,1613674,0.0,1.0
2024-03-01,13.72,13.86,12.36,12.79,4119457,13.72,13.86,12.36,12.79,4119457,0.0,1.0
2024-03-04,16.13,17.0,11.82,14.0,10234179,16.13,17.0,11.82,14.0,10234179,0.0,1.0
2024-03-05,15.81,16.5,15.65,16.07,2090859,15.81,16.5,15.65,16.07,2090859,0.0,1.0
2024-03-06,16.32,16.67,15.57,15.93,2280358,16.32,16.67,15.57,15.93,2280358,0.0,1.0
2024-03-07,16.035,16.7225,15.845,16.38,1274434,16.035,16.7225,15.845,16.38,1274434,0.0,1.0
2024-03-08,16.35,16.695,15.5369,16.09,1084870,16.35,16.695,15.5369,16.09,1084870,0.0,1.0
2024-03-11,16.0,16.53,15.96,16.4,667760,16.0,16.53,15.96,16.4,667760,0.0,1.0
2024-03-12,15.97,16.16,15.73,16.03,1440387,15.97,16.16,15.73,16.03,1440387,0.0,1.0
2024-03-13,16.08,16.28,15.81,16.02,981012,16.08,16.28,15.81,16.02,981012,0.0,1.0
2024-03-14,16.1,16.185,15.8,16.1,887664,16.1,16.185,15.8,16.1,887664,0.0,1.0
2024-03-15,15.92,16.46,15.9,16.12,685709,15.92,16.46,15.9,16.12,685709,0.0,1.0
2024-03-18,15.77,16.1,15.7,16.0,655482,15.77,16.1,15.7,16.0,655482,0.0,1.0
2024-03-19,15.8,15.98,15.6246,15.66,402072,15.8,15.98,15.6246,15.66,402072,0.0,1.0
2024-03-20,16.57,16.74,15.75,15.99,662968,16.57,16.74,15.75,15.99,662968,0.0,1.0
2024-03-21,17.09,17.1,16.555,16.57,1188256,17.09,17.1,16.555,16.57,1188256,0.0,1.0
2024-03-22,17.22,17.44,16.95,17.1,917945,17.22,17.44,16.95,17.1,917945,0.0,1.0
2024-03-25,16.59,17.47,16.5,17.22,783230,16.59,17.47,16.5,17.22,783230,0.0,1.0
2024-03-26,16.24,16.885,16.2,16.68,463601,16.24,16.885,16.2,16.68,463601,0.0,1.0
2024-03-27,16.84,16.86,16.26,16.47,355913,16.84,16.86,16.26,16.47,355913,0.0,1.0
2024-03-28,16.89,17.225,16.66,16.78,510834,16.89,17.225,16.66,16.78,510834,0.0,1.0
2024-04-01,16.66,17.0,16.14,17.0,789421,16.66,17.0,16.14,17.0,789421,0.0,1.0
2024-04-02,16.41,16.68,16.22,16.58,452755,16.41,16.68,16.22,16.58,452755,0.0,1.0
2024-04-03,16.29,16.57,15.92,16.43,371237,16.29,16.57,15.92,16.43,371237,0.0,1.0
2024-04-04,16.59,16.89,16.06,16.18,446651,16.59,16.89,16.06,16.18,446651,0.0,1.0
2024-04-05,16.69,16.71,16.05,16.31,427609,16.69,16.71,16.05,16.31,427609,0.0,1.0
2024-04-08,17.13,17.185,16.405,16.66,666951,17.13,17.185,16.405,16.66,666951,0.0,1.0
2024-04-09,16.77,17.42,16.66,17.37,471201,16.77,17.42,16.66,17.37,471201,0.0,1.0
2024-04-10,16.15,16.61,15.95,16.56,460807,16.15,16.61,15.95,16.56,460807,0.0,1.0
2024-04-11,15.96,16.38,15.25,16.2,981411,15.96,16.38,15.25,16.2,981411,0.0,1.0
2024-04-12,15.99,16.0,15.32,15.98,1465950,15.99,16.0,15.32,15.98,1465950,0.0,1.0
2024-04-15,17.0,18.01,15.7387,16.0,2405713,17.0,18.01,15.7387,16.0,2405713,0.0,1.0
2024-04-16,18.09,18.85,16.52,16.88,2316062,18.09,18.85,16.52,16.88,2316062,0.0,1.0
2024-04-17,17.99,18.47,17.4,18.09,1610132,17.99,18.47,17.4,18.09,1610132,0.0,1.0
2024-04-18,17.38,18.19,17.0,17.97,1108188,17.38,18.19,17.0,17.97,1108188,0.0,1.0
2024-04-19,17.33,17.87,17.17,17.25,1332519,17.33,17.87,17.17,17.25,1332519,0.0,1.0
2024-04-22,17.3,17.65,16.7,17.4,823511,17.3,17.65,16.7,17.4,823511,0.0,1.0
2024-04-23,18.09,18.19,17.26,17.48,985700,18.09,18.19,17.26,17.48,985700,0.0,1.0
2024-04-24,17.66,18.45,17.52,18.06,444065,17.66,18.45,17.52,18.06,444065,0.0,1.0
2024-04-25,17.82,17.86,16.95,17.56,777335,17.82,17.86,16.95,17.56,777335,0.0,1.0
2024-04-26,17.81,18.22,17.71,17.85,452421,17.81,18.22,17.71,17.85,452421,0.0,1.0
2024-04-29,17.97,18.26,17.82,17.93,553917,17.97,18.26,17.82,17.93,553917,0.0,1.0
2024-04-30,18.16,18.6488,17.85,17.9,849696,18.16,18.6488,17.85,17.9,849696,0.0,1.0
2024-05-01,18.31,19.04,18.23,18.39,1032773,18.31,19.04,18.23,18.39,1032773,0.0,1.0
2024-05-02,18.3,18.66,17.73,18.39,849156,18.3,18.66,17.73,18.39,849156,0.0,1.0
2024-05-03,18.82,19.09,17.9137,18.63,874897,18.82,19.09,17.9137,18.63,874897,0.0,1.0
2024-05-06,18.62,19.065,18.46,18.97,638176,18.62,19.065,18.46,18.97,638176,0.0,1.0
2024-05-07,18.18,18.765,17.83,18.71,1501369,18.18,18.765,17.83,18.71,1501369,0.0,1.0
2024-05-08,16.25,17.85,15.65,15.89,4209886,16.25,17.85,15.65,15.89,4209886,0.0,1.0
2024-05-09,15.83,16.18,14.77,15.94,2487421,15.83,16.18,14.77,15.94,2487421,0.0,1.0
2024-05-10,16.52,17.14,15.7,15.77,1889582,16.52,17.14,15.7,15.77,1889582,0.0,1.0
2024-05-13,16.81,17.51,16.55,16.55,961435,16.81,17.51,16.55,16.55,961435,0.0,1.0
2024-05-14,16.12,16.916,15.6,16.85,1506367,16.12,16.916,15.6,16.85,1506367,0.0,1.0
2024-05-15,16.09,16.17,15.74,15.98,1116873,16.09,16.17,15.74,15.98,1116873,0.0,1.0
2024-05-16,15.94,16.01,15.52,16.0,606062,15.94,16.01,15.52,16.0,606062,0.0,1.0
2024-05-17,15.49,16.0,15.4,15.9,573405,15.49,16.0,15.4,15.9,573405,0.0,1.0
2024-05-20,15.7,15.91,15.38,15.5,402538,15.7,15.91,15.38,15.5,402538,0.0,1.0
2024-05-21,16.0,16.0,15.65,15.91,528603,16.0,16.0,15.65,15.91,528603,0.0,1.0
2024-05-22,15.82,16.15,15.54,16.0,965297,15.82,16.15,15.54,16.0,965297,0.0,1.0
2024-05-23,15.62,15.93,15.46,15.9,631571,15.62,15.93,15.46,15.9,631571,0.0,1.0
2024-05-24,15.75,16.0,15.4101,15.6,642350,15.75,16.0,15.4101,15.6,642350,0.0,1.0
2024-05-28,15.49,16.0,15.34,15.78,812393,15.49,16.0,15.34,15.78,812393,0.0,1.0
2024-05-29,15.59,15.76,15.39,15.4,469231,15.59,15.76,15.39,15.4,469231,0.0,1.0
2024-05-30,15.76,16.0,15.59,15.69,1100938,15.76,16.0,15.59,15.69,1100938,0.0,1.0
2024-05-31,15.95,16.0,15.57,15.82,738608,15.95,16.0,15.57,15.82,738608,0.0,1.0
2024-06-03,15.66,16.1,15.5,15.97,648315,15.66,16.1,15.5,15.97,648315,0.0,1.0
2024-06-04,15.46,15.66,14.8,15.66,869208,15.46,15.66,14.8,15.66,869208,0.0,1.0
2024-06-05,14.87,15.5,14.51,15.5,1224560,14.87,15.5,14.51,15.5,1224560,0.0,1.0
2024-06-06,15.25,15.28,14.69,14.92,813491,15.25,15.28,14.69,14.92,813491,0.0,1.0
2024-06-07,15.13,15.6,14.95,15.2,637921,15.13,15.6,14.95,15.2,637921,0.0,1.0
2024-06-10,15.29,15.83,15.145,15.41,905682,15.29,15.83,15.145,15.41,905682,0.0,1.0
2024-06-11,15.27,15.31,14.92,15.22,513211,15.27,15.31,14.92,15.22,513211,0.0,1.0
2024-06-12,15.22,16.05,15.21,15.49,1049164,15.22,16.05,15.21,15.49,1049164,0.0,1.0
2024-06-13,15.89,15.97,15.22,15.22,813753,15.89,15.97,15.22,15.22,813753,0.0,1.0
2024-06-14,15.81,15.95,15.52,15.85,497664,15.81,15.95,15.52,15.85,497664,0.0,1.0
2024-06-17,15.69,15.91,15.5,15.76,737350,15.69,15.91,15.5,15.76,737350,0.0,1.0
2024-06-18,15.6,15.9,15.43,15.74,1335342,15.6,15.9,15.43,15.74,1335342,0.0,1.0
2024-06-20,14.98,15.65,14.66,15.51,1859010,14.98,15.65,14.66,15.51,1859010,0.0,1.0
2024-06-21,15.01,15.355,14.61,15.21,1712601,15.01,15.355,14.61,15.21,1712601,0.0,1.0
2024-06-24,14.57,15.09,14.25,15.02,1765347,14.57,15.09,14.25,15.02,1765347,0.0,1.0
2024-06-25,14.29,14.58,14.03,14.58,2128684,14.29,14.58,14.03,14.58,2128684,0.0,1.0
2024-06-26,14.34,14.55,13.9,14.15,1007137,14.34,14.55,13.9,14.15,1007137,0.0,1.0
2024-06-27,14.31,14.53,13.79,14.16,1960747,14.31,14.53,13.79,14.16,1960747,0.0,1.0
2024-06-28,14.06,14.7425,13.42,14.43,16544602,14.06,14.7425,13.42,14.43,16544602,0.0,1.0
2024-07-01,14.12,14.26,13.7175,13.91,1958172,14.12,14.26,13.7175,13.91,1958172,0.0,1.0
2024-07-02,13.89,14.27,13.78,14.04,805740,13.89,14.27,13.78,14.04,805740,0.0,1.0
2024-07-03,14.53,14.55,13.822,13.84,457187,14.53,14.55,13.822,13.84,457187,0.0,1.0
2024-07-05,14.78,14.82,14.33,14.54,1188187,14.78,14.82,14.33,14.54,1188187,0.0,1.0
2024-07-08,15.25,15.31,14.77,14.84,972370,15.25,15.31,14.77,14.84,972370,0.0,1.0
2024-07-09,15.89,16.1,15.22,15.28,1673744,15.89,16.1,15.22,15.28,1673744,0.0,1.0
2024-07-10,16.12,16.17,15.74,16.01,1050574,16.12,16.17,15.74,16.01,1050574,0.0,1.0
2024-07-11,16.44,16.6,16.12,16.33,694648,16.44,16.6,16.12,16.33,694648,0.0,1.0
2024-07-12,16.6,16.88,16.41,16.6,814635,16.6,16.88,16.41,16.6,814635,0.0,1.0
2024-07-15,16.56,17.16,16.49,16.95,982240,16.56,17.16,16.49,16.95,982240,0.0,1.0
2024-07-16,16.91,16.94,16.55,16.71,539370,16.91,16.94,16.55,16.71,539370,0.0,1.0
2024-07-17,16.27,16.8,16.0893,16.8,1181261,16.27,16.8,16.0893,16.8,1181261,0.0,1.0
2024-07-18,15.94,16.4451,15.87,16.24,755219,15.94,16.4451,15.87,16.24,755219,0.0,1.0
2024-07-19,16.2,16.33,15.9,16.0,586182,16.2,16.33,15.9,16.0,586182,0.0,1.0
2024-07-22,16.47,16.59,16.14,16.26,674112,16.47,16.59,16.14,16.26,674112,0.0,1.0
2024-07-23,16.25,16.55,16.23,16.55,567897,16.25,16.55,16.23,16.55,567897,0.0,1.0
2024-07-24,16.3,16.97,16.05,16.15,2102003,16.3,16.97,16.05,16.15,2102003,0.0,1.0
2024-07-25,16.29,16.55,16.15,16.24,688799,16.29,16.55,16.15,16.24,688799,0.0,1.0
2024-07-26,16.72,16.815,16.34,16.53,715994,16.72,16.815,16.34,16.53,715994,0.0,1.0
2024-07-29,16.32,16.9299,16.02,16.76,513845,16.32,16.9299,16.02,16.76,513845,0.0,1.0
2024-07-30,16.24,16.6,16.2,16.41,487706,16.24,16.6,16.2,16.41,487706,0.0,1.0
2024-07-31,16.34,16.87,16.09,16.29,998458,16.34,16.87,16.09,16.29,998458,0.0,1.0
2024-08-01,16.51,16.9131,16.34,16.47,1419827,16.51,16.9131,16.34,16.47,1419827,0.0,1.0
2024-08-02,16.33,16.4781,15.82,16.05,613832,16.33,16.4781,15.82,16.05,613832,0.0,1.0
2024-08-05,16.13,16.18,15.4,15.91,987887,16.13,16.18,15.4,15.91,987887,0.0,1.0
2024-08-06,16.63,16.735,16.09,16.12,654307,16.63,16.735,16.09,16.12,654307,0.0,1.0
2024-08-07,16.1,16.93,16.054,16.62,1005101,16.1,16.93,16.054,16.62,1005101,0.0,1.0
2024-08-08,15.74,17.298,15.42,17.29,2382192,15.74,17.298,15.42,17.29,2382192,0.0,1.0
2024-08-09,15.51,16.09,15.44,16.03,1323341,15.51,16.09,15.44,16.03,1323341,0.0,1.0
2024-08-12,16.0,16.18,15.4101,15.62,1050369,16.0,16.18,15.4101,15.62,1050369,0.0,1.0
2024-08-13,16.24,16.84,16.095,16.14,1258053,16.24,16.84,16.095,16.14,1258053,0.0,1.0
2024-08-14,15.74,16.25,15.63,16.24,577982,15.74,16.25,15.63,16.24,577982,0.0,1.0
2024-08-15,15.35,16.02,15.31,16.02,859663,15.35,16.02,15.31,16.02,859663,0.0,1.0
2024-08-16,15.94,16.02,15.2,15.37,953895,15.94,16.02,15.2,15.37,953895,0.0,1.0
2024-08-19,16.15,16.25,15.69,15.98,832675,16.15,16.25,15.69,15.98,832675,0.0,1.0
2024-08-20,16.1,16.24,15.9,16.09,465401,16.1,16.24,15.9,16.09,465401,0.0,1.0
2024-08-21,16.28,16.4,15.86,16.17,569380,16.28,16.4,15.86,16.17,569380,0.0,1.0
2024-08-22,16.17,16.295,16.02,16.22,348005,16.17,16.295,16.02,16.22,348005,0.0,1.0
2024-08-23,16.5,16.59,16.26,16.28,464250,16.5,16.59,16.26,16.28,464250,0.0,1.0
2024-08-26,16.46,16.56,16.27,16.52,407799,16.46,16.56,16.27,16.52,407799,0.0,1.0
2024-08-27,15.8,16.55,15.74,16.43,541364,15.8,16.55,15.74,16.43,541364,0.0,1.0
2024-08-28,14.86,15.28,14.11,15.25,2721154,14.86,15.28,14.11,15.25,2721154,0.0,1.0
2024-08-29,14.89,15.24,14.77,14.95,960942,14.89,15.24,14.77,14.95,960942,0.0,1.0
2024-08-30,15.17,15.22,14.83,14.91,2203199,15.17,15.22,14.83,14.91,2203199,0.0,1.0
2024-09-03,14.98,15.82,14.68,15.26,1051362,14.98,15.82,14.68,15.26,1051362,0.0,1.0
2024-09-04,14.72,15.06,14.62,14.89,923686,14.72,15.06,14.62,14.89,923686,0.0,1.0
2024-09-05,14.625,14.795,14.35,14.71,715372,14.625,14.795,14.35,14.71,715372,0.0,1.0
2024-09-06,14.49,14.93,14.38,14.72,1160205,14.49,14.93,14.38,14.72,1160205,0.0,1.0
2024-09-09,14.24,14.49,14.01,14.41,992079,14.24,14.49,14.01,14.41,992079,0.0,1.0
2024-09-10,14.39,14.53,14.0,14.28,762877,14.39,14.53,14.0,14.28,762877,0.0,1.0
2024-09-11,13.65,14.39,13.46,14.39,1247202,13.65,14.39,13.46,14.39,1247202,0.0,1.0
2024-09-12,13.945,14.25,13.53,13.64,1367109,13.945,14.25,13.53,13.64,1367109,0.0,1.0
2024-09-13,13.7,14.065,13.65,14.04,987780,13.7,14.065,13.65,14.04,987780,0.0,1.0
2024-09-16,13.81,14.1399,13.64,13.7,1465313,13.81,14.1399,13.64,13.7,1465313,0.0,1.0
2024-09-17,13.83,14.05,13.69,13.91,608226,13.83,14.05,13.69,13.91,608226,0.0,1.0
2024-09-18,13.65,14.1,13.585,13.83,911886,13.65,14.1,13.585,13.83,911886,0.0,1.0
2024-09-19,13.6,14.0,13.495,13.86,1085194,13.6,14.0,13.495,13.86,1085194,0.0,1.0
2024-09-20,13.4,13.83,13.38,13.64,1303670,13.4,13.83,13.38,13.64,1303670,0.0,1.0
2024-09-23,12.87,13.615,12.68,13.4,981267,12.87,13.615,12.68,13.4,981267,0.0,1.0
2024-09-24,12.78,13.0,12.5608,12.92,868062,12.78,13.0,12.5608,12.92,868062,0.0,1.0
2024-09-25,12.69,12.89,12.58,12.72,449551,12.69,12.89,12.58,12.72,449551,0.0,1.0
2024-09-26,12.6,12.894,12.56,12.83,527650,12.6,12.894,12.56,12.83,527650,0.0,1.0
2024-09-27,12.75,12.855,12.585,12.66,802464,12.75,12.855,12.585,12.66,802464,0.0,1.0
2024-09-30,13.115,13.415,12.57,12.71,1729997,13.115,13.415,12.57,12.71,1729997,0.0,1.0
2024-10-01,13.16,13.34,12.94,13.17,883250,13.16,13.34,12.94,13.17,883250,0.0,1.0
2024-10-02,13.06,13.21,12.84,13.12,516854,13.06,13.21,12.84,13.12,516854,0.0,1.0
2024-10-03,12.81,13.09,12.73,13.04,469316,12.81,13.09,12.73,13.04,469316,0.0,1.0
2024-10-04,13.09,13.1,12.79,12.94,363035,13.09,13.1,12.79,12.94,363035,0.0,1.0
2024-10-07,12.78,13.21,12.58,13.1,830354,12.78,13.21,12.58,13.1,830354,0.0,1.0
2024-10-08,12.67,13.02,12.569,12.78,757534,12.67,13.02,12.569,12.78,757534,0.0,1.0
2024-10-09,12.44,12.68,12.33,12.68,570083,12.44,12.68,12.33,12.68,570083,0.0,1.0
2024-10-10,12.96,12.97,12.16,12.45,735915,12.96,12.97,12.16,12.45,735915,0.0,1.0
2024-10-11,13.12,13.16,12.77,12.91,642533,13.12,13.16,12.77,12.91,642533,0.0,1.0
2024-10-14,13.17,13.39,13.025,13.08,676100,13.17,13.39,13.025,13.08,676100,0.0,1.0
2024-10-15,13.2,13.4,12.98,13.14,824506,13.2,13.4,12.98,13.14,824506,0.0,1.0
2024-10-16,13.24,13.43,13.0,13.21,633435,13.24,13.43,13.0,13.21,633435,0.0,1.0
2024-10-17,13.92,14.07,13.15,13.19,1414351,13.92,14.07,13.15,13.19,1414351,0.0,1.0
2024-10-18,13.565,14.1699,13.53,13.96,667649,13.565,14.1699,13.53,13.96,667649,0.0,1.0
2024-10-21,13.42,13.7,13.32,13.61,398051,13.42,13.7,13.32,13.61,398051,0.0,1.0
2024-10-22,13.68,13.7,13.34,13.38,228771,13.68,13.7,13.34,13.38,228771,0.0,1.0
2024-10-23,13.22,13.75,13.02,13.56,898990,13.22,13.75,13.02,13.56,898990,0.0,1.0
2024-10-24,13.0,13.45,12.95,13.26,367868,13.0,13.45,12.95,13.26,367868,0.0,1.0
2024-10-25,12.88,13.29,12.86,13.05,378870,12.88,13.29,12.86,13.05,378870,0.0,1.0
2024-10-28,12.8,13.11,12.68,12.91,457436,12.8,13.11,12.68,12.91,457436,0.0,1.0
2024-10-29,12.92,12.995,12.74,12.81,365245,12.92,12.995,12.74,12.81,365245,0.0,1.0
2024-10-30,12.91,13.09,12.69,12.87,373811,12.91,13.09,12.69,12.87,373811,0.0,1.0
2024-10-31,15.47,16.58,14.8,16.48,5112635,15.47,16.58,14.8,16.48,5112635,0.0,1.0
2024-11-01,15.05,15.88,14.82,15.53,1570037,15.05,15.88,14.82,15.53,1570037,0.0,1.0
2024-11-04,14.86,15.19,14.495,15.06,1403271,14.86,15.19,14.495,15.06,1403271,0.0,1.0
2024-11-05,14.92,15.14,14.445,14.83,731215,14.92,15.14,14.445,14.83,731215,0.0,1.0
2024-11-06,15.3,15.8484,15.2,15.31,924578,15.3,15.8484,15.2,15.31,924578,0.0,1.0
2024-11-07,15.72,15.94,15.24,15.3,762978,15.72,15.94,15.24,15.3,762978,0.0,1.0
2024-11-08,15.94,16.12,15.63,15.72,970242,15.94,16.12,15.63,15.72,970242,0.0,1.0
2024-11-11,16.3,16.66,15.86,15.93,1660096,16.3,16.66,15.86,15.93,1660096,0.0,1.0
2024-11-12,13.15,15.265,12.97,15.11,5015655,13.15,15.265,12.97,15.11,5015655,0.0,1.0
2024-11-13,12.02,13.22,11.515,13.12,4503298,12.02,13.22,11.515,13.12,4503298,0.0,1.0
2024-11-14,11.59,12.24,11.45,12.05,2349361,11.59,12.24,11.45,12.05,2349361,0.0,1.0
2024-11-15,10.91,11.605,10.62,11.57,2076383,10.91,11.605,10.62,11.57,2076383,0.0,1.0
2024-11-18,10.715,11.01,10.44,10.89,1338950,10.715,11.01,10.44,10.89,1338950,0.0,1.0
2024-11-19,10.72,10.91,10.41,10.65,1184797,10.72,10.91,10.41,10.65,1184797,0.0,1.0
2024-11-20,10.75,10.87,10.43,10.71,845511,10.75,10.87,10.43,10.71,845511,0.0,1.0
2024-11-21,11.66,11.72,10.68,10.74,1619633,11.66,11.72,10.68,10.74,1619633,0.0,1.0
2024-11-22,11.66,12.22,11.53,11.76,1576841,11.66,12.22,11.53,11.76,1576841,0.0,1.0
2024-11-25,11.22,11.82,11.2,11.7,2056497,11.22,11.82,11.2,11.7,2056497,0.0,1.0
2024-11-26,11.15,11.33,10.95,11.19,1070870,11.15,11.33,10.95,11.19,1070870,0.0,1.0
2024-11-27,11.17,11.32,11.0,11.21,724572,11.17,11.32,11.0,11.21,724572,0.0,1.0
2024-11-29,11.06,11.19,10.98,11.19,558340,11.06,11.19,10.98,11.19,558340,0.0,1.0
2024-12-02,11.59,11.66,11.08,11.21,747589,11.59,11.66,11.08,11.21,747589,0.0,1.0
2024-12-03,9.94,11.44,9.41,11.3,4254050,9.94,11.44,9.41,11.3,4254050,0.0,1.0
2024-12-04,9.96,10.2,9.79,10.02,1376782,9.96,10.2,9.79,10.02,1376782,0.0,1.0
2024-12-05,9.95,10.14,9.8,9.94,700949,9.95,10.14,9.8,9.94,700949,0.0,1.0
2024-12-06,10.0,10.24,9.825,9.93,785320,10.0,10.24,9.825,9.93,785320,0.0,1.0
2024-12-09,10.15,10.17,9.75,9.82,972095,10.15,10.17,9.75,9.82,972095,0.0,1.0
2024-12-10,10.0,10.38,9.9,10.38,1342890,10.0,10.38,9.9,10.38,1342890,0.0,1.0
2024-12-11,10.32,10.9797,10.28,10.81,1377702,10.32,10.9797,10.28,10.81,1377702,0.0,1.0
2024-12-12,10.61,10.87,10.45,10.59,1036567,10.61,10.87,10.45,10.59,1036567,0.0,1.0
2024-12-13,10.39,10.64,10.35,10.57,1077173,10.39,10.64,10.35,10.57,1077173,0.0,1.0
2024-12-16,10.93,11.15,10.4,10.55,1292308,10.93,11.15,10.4,10.55,1292308,0.0,1.0
2024-12-17,10.73,10.945,10.57,10.87,867666,10.73,10.945,10.57,10.87,867666,0.0,1.0
2024-12-18,10.33,10.8,10.26,10.7,1150015,10.33,10.8,10.26,10.7,1150015,0.0,1.0
2024-12-19,10.11,10.5,10.03,10.38,908155,10.11,10.5,10.03,10.38,908155,0.0,1.0
2024-12-20,10.31,10.53,9.98,9.99,1168928,10.31,10.53,9.98,9.99,1168928,0.0,1.0
2024-12-23,10.14,10.45,9.97,10.3,803664,10.14,10.45,9.97,10.3,803664,0.0,1.0
2024-12-24,10.23,10.245,9.995,10.17,279323,10.23,10.245,9.995,10.17,279323,0.0,1.0
2024-12-26,10.61,10.63,10.14,10.18,632494,10.61,10.63,10.14,10.18,632494,0.0,1.0
2024-12-27,10.535,10.66,10.295,10.54,493912,10.535,10.66,10.295,10.54,493912,0.0,1.0
2024-12-30,10.5,10.67,10.3,10.51,771804,10.5,10.67,10.3,10.51,771804,0.0,1.0
2024-12-31,10.51,10.66,10.42,10.52,702443,10.51,10.66,10.42,10.52,702443,0.0,1.0
2025-01-02,11.0,11.06,10.43,10.54,897722,11.0,11.06,10.43,10.54,897722,0.0,1.0
2025-01-03,11.06,11.52,11.04,11.07,1364071,11.06,11.52,11.04,11.07,1364071,0.0,1.0
2025-01-06,10.69,11.1893,10.675,11.09,982678,10.69,11.1893,10.675,11.09,982678,0.0,1.0
2025-01-07,10.86,10.9,10.55,10.68,1393072,10.86,10.9,10.55,10.68,1393072,0.0,1.0
2025-01-08,10.69,11.0,10.56,10.9,2300611,10.69,11.0,10.56,10.9,2300611,0.0,1.0
2025-01-10,7.9,8.24,7.39,8.06,7853431,7.9,8.24,7.39,8.06,7853431,0.0,1.0
2025-01-13,7.82,8.35,7.605,7.92,3001961,7.82,8.35,7.605,7.92,3001961,0.0,1.0
2025-01-14,8.05,8.34,7.78,7.9,1876575,8.05,8.34,7.78,7.9,1876575,0.0,1.0
2025-01-15,8.16,8.74,8.14,8.64,1543256,8.16,8.74,8.14,8.64,1543256,0.0,1.0
2025-01-16,8.0,8.24,7.93,8.16,1453789,8.0,8.24,7.93,8.16,1453789,0.0,1.0
2025-01-17,7.75,8.06,7.75,8.05,1139944,7.75,8.06,7.75,8.05,1139944,0.0,1.0
2025-01-21,7.9,8.025,7.63,7.93,2362854,7.9,8.025,7.63,7.93,2362854,0.0,1.0
2025-01-22,8.0,8.02,7.745,7.81,1463778,8.0,8.02,7.745,7.81,1463778,0.0,1.0
2025-01-23,7.94,8.07,7.805,8.02,1453057,7.94,8.07,7.805,8.02,1453057,0.0,1.0
2025-01-24,7.85,7.98,7.77,7.9,973128,7.85,7.98,7.77,7.9,973128,0.0,1.0
2025-01-27,7.49,8.005,7.4,7.82,1252190,7.49,8.005,7.4,7.82,1252190,0.0,1.0
2025-01-28,7.64,7.71,7.41,7.57,1001667,7.64,7.71,7.41,7.57,1001667,0.0,1.0
2025-01-29,7.66,7.75,7.44,7.6,1009155,7.66,7.75,7.44,7.6,1009155,0.0,1.0
2025-01-30,7.69,7.84,7.57,7.74,1022715,7.69,7.84,7.57,7.74,1022715,0.0,1.0
2025-01-31,7.9,8.06,7.59,7.69,1369217,7.9,8.06,7.59,7.69,1369217,0.0,1.0
2025-02-03,7.97,8.07,7.7,7.75,1584320,7.97,8.07,7.7,7.75,1584320,0.0,1.0
2025-02-04,8.18,8.19,7.79,7.95,1081540,8.18,8.19,7.79,7.95,1081540,0.0,1.0
2025-02-05,8.33,8.6278,8.23,8.25,1538915,8.33,8.6278,8.23,8.25,1538915,0.0,1.0
2025-02-06,8.0,8.46,7.93,8.33,881717,8.0,8.46,7.93,8.33,881717,0.0,1.0
2025-02-07,8.11,8.2,7.88,7.98,1474011,8.11,8.2,7.88,7.98,1474011,0.0,1.0
2025-02-10,9.09,9.16,8.0,8.0,2845733,9.09,9.16,8.0,8.0,2845733,0.0,1.0
2025-02-11,9.0,9.1878,8.71,9.0,1768886,9.0,9.1878,8.71,9.0,1768886,0.0,1.0
2025-02-12,8.91,9.34,8.8,8.91,1451758,8.91,9.34,8.8,8.91,1451758,0.0,1.0
2025-02-13,8.99,9.1,8.81,8.94,903304,8.99,9.1,8.81,8.94,903304,0.0,1.0
2025-02-14,8.61,9.08,8.6,8.99,914536,8.61,9.08,8.6,8.99,914536,0.0,1.0
2025-02-18,8.54,8.65,8.44,8.58,1510708,8.54,8.65,8.44,8.58,1510708,0.0,1.0
2025-02-19,8.41,8.61,8.405,8.52,737716,8.41,8.61,8.405,8.52,737716,0.0,1.0
2025-02-20,8.47,8.53,8.2687,8.39,1031961,8.47,8.53,8.2687,8.39,1031961,0.0,1.0
2025-02-21,8.41,8.81,8.355,8.56,1506907,8.41,8.81,8.355,8.56,1506907,0.0,1.0
2025-02-24,8.245,8.42,8.125,8.42,1674748,8.245,8.42,8.125,8.42,1674748,0.0,1.0
2025-02-25,8.1,8.39,7.9702,8.25,1766016,8.1,8.39,7.9702,8.25,1766016,0.0,1.0
2025-02-26,7.97,8.2692,7.66,8.11,2605870,7.97,8.2692,7.66,8.11,2605870,0.0,1.0
2025-02-27,7.68,8.03,7.62,7.93,1238028,7.68,8.03,7.62,7.93,1238028,0.0,1.0
2025-02-28,7.91,7.93,7.45,7.57,2766870,7.91,7.93,7.45,7.57,2766870,0.0,1.0
2025-03-03,7.55,8.29,7.53,7.9,1625108,7.55,8.29,7.53,7.9,1625108,0.0,1.0
2025-03-04,7.64,7.86,7.5812,7.71,1373417,7.64,7.86,7.5812,7.71,1373417,0.0,1.0
2025-03-05,7.87,7.895,7.575,7.67,1000837,7.87,7.895,7.575,7.67,1000837,0.0,1.0
2025-03-06,7.88,7.965,7.72,7.95,793461,7.88,7.965,7.72,7.95,793461,0.0,1.0
2025-03-07,7.91,7.94,7.74,7.85,731675,7.91,7.94,7.74,7.85,731675,0.0,1.0
2025-03-10,7.61,7.99,7.46,7.8,1250324,7.61,7.99,7.46,7.8,1250324,0.0,1.0
2025-03-11,8.0,8.01,7.54,7.64,1418471,8.0,8.01,7.54,7.64,1418471,0.0,1.0
2025-03-12,7.96,8.06,7.8,8.03,857375,7.96,8.06,7.8,8.03,857375,0.0,1.0
2025-03-13,8.39,8.42,7.91,7.95,809922,8.39,8.42,7.91,7.95,809922,0.0,1.0
2025-03-14,8.33,8.49,8.29,8.38,712614,8.33,8.49,8.29,8.38,712614,0.0,1.0
2025-03-17,8.84,8.93,8.24,8.39,833000,8.84,8.93,8.24,8.39,833000,0.0,1.0
2025-03-18,8.63,8.88,8.6,8.78,694163,8.63,8.88,8.6,8.78,694163,0.0,1.0
2025-03-19,8.77,8.8,8.5,8.67,783572,8.77,8.8,8.5,8.67,783572,0.0,1.0
2025-03-20,8.67,8.8,8.6,8.69,709467,8.67,8.8,8.6,8.69,709467,0.0,1.0
2025-03-21,8.57,8.67,8.43,8.58,910639,8.57,8.67,8.43,8.58,910639,0.0,1.0
2025-03-24,8.53,8.68,8.42,8.68,658405,8.53,8.68,8.42,8.68,658405,0.0,1.0
2025-03-25,8.2,8.64,8.17,8.49,629815,8.2,8.64,8.17,8.49,629815,0.0,1.0
2025-03-26,8.17,8.3,7.98,8.2,922617,8.17,8.3,7.98,8.2,922617,0.0,1.0
2025-03-27,8.12,8.29,8.0,8.16,492221,8.12,8.29,8.0,8.16,492221,0.0,1.0
2025-03-28,8.01,8.305,7.89,8.19,677420,8.01,8.305,7.89,8.19,677420,0.0,1.0
2025-03-31,7.83,8.05,7.76,7.99,689912,7.83,8.05,7.76,7.99,689912,0.0,1.0
2025-04-01,7.51,7.7508,7.425,7.73,880139,7.51,7.7508,7.425,7.73,880139,0.0,1.0
2025-04-02,7.46,7.59,7.31,7.42,972316,7.46,7.59,7.31,7.42,972316,0.0,1.0
2025-04-03,7.2,7.395,7.07,7.29,1073640,7.2,7.395,7.07,7.29,1073640,0.0,1.0
2025-04-04,6.8,7.07,6.6,7.0,1169986,6.8,7.07,6.6,7.0,1169986,0.0,1.0
2025-04-07,6.69,6.99,6.39,6.51,1169668,6.69,6.99,6.39,6.51,1169668,0.0,1.0
2025-04-08,6.59,7.1,6.42,6.83,3191625,6.59,7.1,6.42,6.83,3191625,0.0,1.0
2025-04-09,7.26,7.3,6.38,6.44,1924817,7.26,7.3,6.38,6.44,1924817,0.0,1.0
2025-04-10,7.13,7.31,6.795,7.12,1150286,7.13,7.31,6.795,7.12,1150286,0.0,1.0
2025-04-11,7.68,7.7,7.0,7.11,1167724,7.68,7.7,7.0,7.11,1167724,0.0,1.0
2025-04-14,7.73,7.835,7.53,7.7,1009695,7.73,7.835,7.53,7.7,1009695,0.0,1.0
2025-04-15,7.91,8.12,7.595,7.71,793178,7.91,8.12,7.595,7.71,793178,0.0,1.0
2025-04-16,8.15,8.22,7.75,7.88,1098210,8.15,8.22,7.75,7.88,1098210,0.0,1.0
2025-04-17,8.03,8.15,7.81,8.1,1099753,8.03,8.15,7.81,8.1,1099753,0.0,1.0
2025-04-21,7.96,8.235,7.8,7.96,854044,7.96,8.235,7.8,7.96,854044,0.0,1.0
2025-04-22,8.27,8.32,7.87,8.05,748274,8.27,8.32,7.87,8.05,748274,0.0,1.0
2025-04-23,8.31,8.49,8.24,8.39,872561,8.31,8.49,8.24,8.39,872561,0.0,1.0
2025-04-24,8.6,8.7,8.185,8.32,729663,8.6,8.7,8.185,8.32,729663,0.0,1.0
2025-04-25,8.77,8.8,8.41,8.5,826756,8.77,8.8,8.41,8.5,826756,0.0,1.0
2025-04-28,8.75,8.82,8.625,8.77,1173329,8.75,8.82,8.625,8.77,1173329,0.0,1.0
2025-04-29,8.61,8.9,8.6,8.71,811723,8.61,8.9,8.6,8.71,811723,0.0,1.0
2025-04-30,8.89,8.955,8.51,8.55,808178,8.89,8.955,8.51,8.55,808178,0.0,1.0
2025-05-01,8.61,8.85,8.585,8.85,722413,8.61,8.85,8.585,8.85,722413,0.0,1.0
2025-05-02,8.695,8.945,8.655,8.8,715156,8.695,8.945,8.655,8.8,715156,0.0,1.0
2025-05-05,9.04,9.18,8.69,8.75,1106425,9.04,9.18,8.69,8.75,1106425,0.0,1.0
2025-05-06,8.64,9.875,8.55,8.99,4050643,8.64,9.875,8.55,8.99,4050643,0.0,1.0
2025-05-07,9.47,9.98,8.84,9.75,2811798,9.47,9.98,8.84,9.75,2811798,0.0,1.0
2025-05-08,9.39,9.77,8.985,9.68,2287557,9.39,9.77,8.985,9.68,2287557,0.0,1.0
2025-05-09,9.39,9.67,9.32,9.47,1359666,9.39,9.67,9.32,9.47,1359666,0.0,1.0
2025-05-12,9.59,9.62,9.14,9.48,1043048,9.59,9.62,9.14,9.48,1043048,0.0,1.0
2025-05-13,9.03,9.69,8.87,9.68,1526455,9.03,9.69,8.87,9.68,1526455,0.0,1.0
2025-05-14,8.53,9.2506,8.435,9.05,1635770,8.53,9.2506,8.435,9.05,1635770,0.0,1.0
2025-05-15,8.89,8.895,8.51,8.61,912428,8.89,8.895,8.51,8.61,912428,0.0,1.0
2025-05-16,9.01,9.02,8.69,8.81,1067671,9.01,9.02,8.69,8.81,1067671,0.0,1.0
2025-05-19,9.35,9.375,9.0,9.09,649275,9.35,9.375,9.0,9.09,649275,0.0,1.0
2025-05-20,9.37,9.48,9.1911,9.41,628266,9.37,9.48,9.1911,9.41,628266,0.0,1.0
2025-05-21,9.15,9.46,9.045,9.3,857389,9.15,9.46,9.045,9.3,857389,0.0,1.0
2025-05-22,8.88,9.2367,8.865,9.11,986519,8.88,9.2367,8.865,9.11,986519,0.0,1.0
2025-05-23,9.13,9.16,8.77,8.77,818988,9.13,9.16,8.77,8.77,818988,0.0,1.0
2025-05-27,9.06,9.25,8.97,9.23,783732,9.06,9.25,8.97,9.23,783732,0.0,1.0
2025-05-28,9.05,9.22,8.995,9.12,910897,9.05,9.22,8.995,9.12,910897,0.0,1.0
2025-05-29,9.22,9.31,9.01,9.1,1287169,9.22,9.31,9.01,9.1,1287169,0.0,1.0
2025-05-30,9.11,9.2,8.995,9.19,1464647,9.11,9.2,8.995,9.19,1464647,0.0,1.0
2025-06-02,9.49,9.51,9.075,9.2,950486,9.49,9.51,9.075,9.2,950486,0.0,1.0
2025-06-03,9.43,9.7698,9.39,9.54,1687087,9.43,9.7698,9.39,9.54,1687087,0.0,1.0
2025-06-04,9.31,9.56,9.295,9.47,1035524,9.31,9.56,9.295,9.47,1035524,0.0,1.0
2025-06-05,9.44,9.825,9.06,9.62,1084600,9.44,9.825,9.06,9.62,1084600,0.0,1.0
2025-06-06,9.72,9.86,9.5,9.51,738676,9.72,9.86,9.5,9.51,738676,0.0,1.0
2025-06-09,10.07,10.285,9.8,9.98,3073934,10.07,10.285,9.8,9.98,3073934,0.0,1.0
2025-06-10,10.23,10.5,9.93,10.11,1335462,10.23,10.5,9.93,10.11,1335462,0.0,1.0
2025-06-11,9.89,10.35,9.83,10.28,1161501,9.89,10.35,9.83,10.28,1161501,0.0,1.0
2025-06-12,9.34,9.92,9.2846,9.85,1524485,9.34,9.92,9.2846,9.85,1524485,0.0,1.0
2025-06-13,9.57,9.59,9.17,9.21,1459156,9.57,9.59,9.17,9.21,1459156,0.0,1.0
2025-06-16,9.5,9.52,9.1,9.35,1490022,9.5,9.52,9.1,9.35,1490022,0.0,1.0
2025-06-17,9.37,9.76,9.28,9.52,1705181,9.37,9.76,9.28,9.52,1705181,0.0,1.0
2025-06-18,9.32,9.44,9.14,9.3,1266048,9.32,9.44,9.14,9.3,1266048,0.0,1.0
2025-06-20,9.18,9.48,8.96,9.35,9039480,9.18,9.48,8.96,9.35,9039480,0.0,1.0
2025-06-23,9.54,9.57,9.0701,9.17,1517153,9.54,9.57,9.0701,9.17,1517153,0.0,1.0
2025-06-24,9.6,9.7899,9.36,9.62,798736,9.6,9.7899,9.36,9.62,798736,0.0,1.0
2025-06-25,9.44,9.605,9.3101,9.55,637839,9.44,9.605,9.3101,9.55,637839,0.0,1.0
2025-06-26,9.29,9.6999,9.26,9.44,680028,9.29,9.6999,9.26,9.44,680028,0.0,1.0
2025-06-27,9.2,9.38,8.96,9.3,2693720,9.2,9.38,8.96,9.3,2693720,0.0,1.0
2025-06-30,8.85,9.555,8.75,9.28,1974080,8.85,9.555,8.75,9.28,1974080,0.0,1.0
2025-07-01,8.81,8.91,8.5194,8.81,1289743,8.81,8.91,8.5194,8.81,1289743,0.0,1.0
2025-07-02,8.81,8.94,8.735,8.81,1037365,8.81,8.94,8.735,8.81,1037365,0.0,1.0
2025-07-03,8.93,8.945,8.78,8.89,361574,8.93,8.945,8.78,8.89,361574,0.0,1.0
2025-07-07,8.89,9.0,8.745,8.9,853040,8.89,9.0,8.745,8.9,853040,0.0,1.0
2025-07-08,9.04,9.05,8.8338,8.88,1597484,9.04,9.05,8.8338,8.88,1597484,0.0,1.0
2025-07-09,9.55,9.79,9.055,9.16,1441096,9.55,9.79,9.055,9.16,1441096,0.0,1.0
2025-07-10,9.77,9.79,9.43,9.52,754425,9.77,9.79,9.43,9.52,754425,0.0,1.0
2025-07-11,9.61,9.82,9.475,9.77,760168,9.61,9.82,9.475,9.77,760168,0.0,1.0
2025-07-14,10.04,10.06,9.54,9.61,749324,10.04,10.06,9.54,9.61,749324,0.0,1.0
2025-07-15,10.38,10.39,9.98,10.09,977593,10.38,10.39,9.98,10.09,977593,0.0,1.0
2025-07-16,10.65,10.67,10.32,10.38,1644580,10.65,10.67,10.32,10.38,1644580,0.0,1.0
2025-07-17,10.84,11.03,10.5,10.62,1561500,10.84,11.03,10.5,10.62,1561500,0.0,1.0
2025-07-18,10.83,11.09,10.695,11.01,1242267,10.83,11.09,10.695,11.01,1242267,0.0,1.0
2025-07-21,10.98,11.48,10.86,10.87,1646670,10.98,11.48,10.86,10.87,1646670,0.0,1.0
2025-07-22,11.23,11.25,10.82,10.98,1052543,11.23,11.25,10.82,10.98,1052543,0.0,1.0
2025-07-23,11.07,11.45,11.0,11.37,1085624,11.07,11.45,11.0,11.37,1085624,0.0,1.0
2025-07-24,11.25,11.365,10.94,10.96,779902,11.25,11.365,10.94,10.96,779902,0.0,1.0
2025-07-25,11.03,11.24,10.9,11.24,760979,11.03,11.24,10.9,11.24,760979,0.0,1.0
2025-07-28,10.83,11.095,10.6,10.99,787406,10.83,11.095,10.6,10.99,787406,0.0,1.0
2025-07-29,10.63,10.9507,10.53,10.89,560633,10.63,10.9507,10.53,10.89,560633,0.0,1.0
2025-07-30,10.7,11.025,10.5702,10.74,756775,10.7,11.025,10.5702,10.74,756775,0.0,1.0
2025-07-31,10.51,10.8,10.48,10.65,708895,10.51,10.8,10.48,10.65,708895,0.0,1.0
2025-08-01,11.08,11.12,10.42,10.53,993419,11.08,11.12,10.42,10.53,993419,0.0,1.0
2025-08-04,11.26,11.31,10.9501,11.1,706973,11.26,11.31,10.9501,11.1,706973,0.0,1.0
2025-08-05,11.15,11.31,11.055,11.29,858499,11.15,11.31,11.055,11.29,858499,0.0,1.0
2025-08-06,11.1,11.17,10.785,11.06,1611449,11.1,11.17,10.785,11.06,1611449,0.0,1.0
2025-08-07,12.74,14.23,11.625,14.0,3983687,12.74,14.23,11.625,14.0,3983687,0.0,1.0
2025-08-08,12.75,13.015,12.4,12.71,1540107,12.75,13.015,12.4,12.71,1540107,0.0,1.0
2025-08-11,12.79,13.0583,12.48,12.75,1225584,12.79,13.0583,12.48,12.75,1225584,0.0,1.0
2025-08-12,13.4,13.63,12.855,12.88,1381896,13.4,13.63,12.855,12.88,1381896,0.0,1.0
2025-08-13,13.77,13.94,13.29,13.4,1552951,13.77,13.94,13.29,13.4,1552951,0.0,1.0
2025-08-14,13.5,13.845,13.38,13.69,1226650,13.5,13.845,13.38,13.69,1226650,0.0,1.0
2025-08-15,13.69,13.83,13.38,13.54,1067073,13.69,13.83,13.38,13.54,1067073,0.0,1.0
2025-08-18,13.48,13.91,13.4,13.83,888926,13.48,13.91,13.4,13.83,888926,0.0,1.0
2025-08-19,13.7,13.705,13.44,13.5,720478,13.7,13.705,13.44,13.5,720478,0.0,1.0
2025-08-20,14.25,14.33,13.57,13.57,1095123,14.25,14.33,13.57,13.57,1095123,0.0,1.0
2025-08-21,14.82,14.905,14.325,14.64,1615559,14.82,14.905,14.325,14.64,1615559,0.0,1.0
2025-08-22,15.24,15.585,14.85,14.9,1554906,15.24,15.585,14.85,14.9,1554906,0.0,1.0
2025-08-25,14.81,15.53,14.745,15.27,1369749,14.81,15.53,14.745,15.27,1369749,0.0,1.0
2025-08-26,14.85,14.97,14.66,14.89,1325594,14.85,14.97,14.66,14.89,1325594,0.0,1.0
2025-08-27,14.87,14.93,14.53,14.85,1064279,14.87,14.93,14.53,14.85,1064279,0.0,1.0
2025-08-28,14.62,14.99,14.52,14.89,1034806,14.62,14.99,14.52,14.89,1034806,0.0,1.0
2025-08-29,14.76,14.77,14.362,14.76,1646230,14.76,14.77,14.362,14.76,1646230,0.0,1.0
2025-09-02,14.98,15.41,14.81,14.82,1347121,14.98,15.41,14.81,14.82,1347121,0.0,1.0
2025-09-03,14.66,14.755,14.21,14.515,2285392,14.66,14.755,14.21,14.515,2285392,0.0,1.0
2025-09-04,14.99,15.13,14.54,14.72,1750660,14.99,15.13,14.54,14.72,1750660,0.0,1.0
2025-09-05,15.76,15.78,15.124,15.4,2024707,15.76,15.78,15.124,15.4,2024707,0.0,1.0
2025-09-08,15.38,15.93,15.3,15.87,2505463,15.38,15.93,15.3,15.87,2505463,0.0,1.0
2025-09-09,15.59,15.595,15.0,15.39,1367911,15.59,15.595,15.0,15.39,1367911,0.0,1.0
2025-09-10,15.81,16.04,15.45,15.53,1629696,15.81,16.04,15.45,15.53,1629696,0.0,1.0
2025-09-11,15.86,16.0,15.335,15.88,1490337,15.86,16.0,15.335,15.88,1490337,0.0,1.0
2025-09-12,15.4,15.81,15.37,15.75,1463917,15.4,15.81,15.37,15.75,1463917,0.0,1.0
2025-09-15,15.19,15.52,14.78,15.33,1416425,15.19,15.52,14.78,15.33,1416425,0.0,1.0
2025-09-16,15.41,15.545,15.125,15.16,1035027,15.41,15.545,15.125,15.16,1035027,0.0,1.0
2025-09-17,15.66,15.99,15.415,15.66,1574878,15.66,15.99,15.415,15.66,1574878,0.0,1.0
2025-09-18,16.23,16.28,15.62,15.78,1545373,16.23,16.28,15.62,15.78,1545373,0.0,1.0
2025-09-19,16.2,16.3,15.84,16.19,2344875,16.2,16.3,15.84,16.19,2344875,0.0,1.0
2025-09-22,16.0,16.37,15.99,16.19,1185312,16.0,16.37,15.99,16.19,1185312,0.0,1.0
2025-09-23,15.81,16.05,15.72,16.02,1037932,15.81,16.05,15.72,16.02,1037932,0.0,1.0
2025-09-24,15.59,15.89,15.56,15.82,742156,15.59,15.89,15.56,15.82,742156,0.0,1.0
2025-09-25,15.33,15.62,15.25,15.52,1046556,15.33,15.62,15.25,15.52,1046556,0.0,1.0
2025-09-26,15.34,15.56,15.16,15.56,1015172,15.34,15.56,15.16,15.56,1015172,0.0,1.0
2025-09-29,15.31,15.655,15.0118,15.53,1455106,15.31,15.655,15.0118,15.53,1455106,0.0,1.0
2025-09-30,15.27,15.53,15.15,15.39,990292,15.27,15.53,15.15,15.39,990292,0.0,1.0
2025-10-01,15.0,15.4465,14.89,15.27,1043816,15.0,15.4465,14.89,15.27,1043816,0.0,1.0
2025-10-02,14.94,15.21,14.85,14.96,1034421,14.94,15.21,14.85,14.96,1034421,0.0,1.0
2025-10-03,15.01,15.58,14.98,15.08,1281996,15.01,15.58,14.98,15.08,1281996,0.0,1.0
2025-10-06,14.53,15.2,14.45,15.05,1278524,14.53,15.2,14.45,15.05,1278524,0.0,1.0
2025-10-07,14.47,14.67,14.15,14.63,2332670,14.47,14.67,14.15,14.63,2332670,0.0,1.0
2025-10-08,14.21,14.58,14.18,14.58,1393487,14.21,14.58,14.18,14.58,1393487,0.0,1.0
2025-10-09,14.2,14.6083,14.175,14.32,1208850,14.2,14.6083,14.175,14.32,1208850,0.0,1.0
2025-10-10,14.0,14.265,13.83,14.25,875770,14.0,14.265,13.83,14.25,875770,0.0,1.0
2025-10-13,14.2,14.28,13.88,13.98,1003082,14.2,14.28,13.88,13.98,1003082,0.0,1.0
2025-10-14,14.37,14.39,14.055,14.2,1014488,14.37,14.39,14.055,14.2,1014488,0.0,1.0
2025-10-15,15.16,15.17,14.31,14.4,1435254,15.16,15.17,14.31,14.4,1435254,0.0,1.0
2025-10-16,15.0,15.425,14.66,15.425,1077568,15.0,15.425,14.66,15.425,1077568,0.0,1.0
2025-10-17,15.22,15.245,14.8,14.9,1040329,15.22,15.245,14.8,14.9,1040329,0.0,1.0
2025-10-20,15.8,15.82,15.04,15.37,950011,15.8,15.82,15.04,15.37,950011,0.0,1.0
2025-10-21,17.87,18.41,15.63,15.8,6776789,17.87,18.41,15.63,15.8,6776789,0.0,1.0
2025-10-22,18.525,18.65,18.46,18.505,41608514,18.525,18.65,18.46,18.505,41608514,0.0,1.0
2025-10-23,18.56,18.58,18.47,18.53,15973101,18.56,18.58,18.47,18.53,15973101,0.0,1.0
2025-10-24,18.56,18.58,18.52,18.54,3547576,18.56,18.58,18.52,18.54,3547576,0.0,1.0
2025-10-27,18.56,18.6,18.54,18.55,1800923,18.56,18.6,18.54,18.55,1800923,0.0,1.0
2025-10-28,18.59,18.62,18.55,18.55,3173644,18.59,18.62,18.55,18.55,3173644,0.0,1.0
2025-10-29,18.9,18.95,18.58,18.6,3901733,18.9,18.95,18.58,18.6,3901733,0.0,1.0
2025-10-30,18.83,18.9,18.72,18.85,2257437,18.83,18.9,18.72,18.85,2257437,0.0,1.0
2025-10-31,18.89,19.06,18.73,18.8,3180063,18.89,19.06,18.73,18.8,3180063,0.0,1.0
2025-11-03,18.92,18.995,18.74,18.82,1181007,18.92,18.995,18.74,18.82,1181007,0.0,1.0
2025-11-04,18.9,18.96,18.785,18.79,998505,18.9,18.96,18.785,18.79,998505,0.0,1.0
2025-11-05,18.96,19.0,18.88,18.9,991162,18.96,19.0,18.88,18.9,991162,0.0,1.0
2025-11-06,18.71,18.98,18.71,18.94,1934887,18.71,18.98,18.71,18.94,1934887,0.0,1.0
2025-11-07,18.69,18.79,18.68,18.76,1357006,18.69,18.79,18.68,18.76,1357006,0.0,1.0
2025-11-10,18.7,18.81,18.68,18.75,1991197,18.7,18.81,18.68,18.75,1991197,0.0,1.0
2025-11-11,18.83,18.865,18.712,18.77,1015081,18.83,18.865,18.712,18.77,1015081,0.0,1.0
2025-11-12,19.15,19.175,18.76,18.84,2260889,19.15,19.175,18.76,18.84,2260889,0.0,1.0
2025-11-13,19.24,19.25,19.03,19.06,2096724,19.24,19.25,19.03,19.06,2096724,0.0,1.0
2025-11-14,23.56,23.57,22.785,23.27,12794080,23.56,23.57,22.785,23.27,12794080,0.0,1.0
2025-11-17,23.02,23.355,22.86,23.25,4023192,23.02,23.355,22.86,23.25,4023192,0.0,1.0
2025-11-18,22.94,23.235,22.92,23.07,1309715,22.94,23.235,22.92,23.07,1309715,0.0,1.0
2025-11-19,23.1,23.15,22.99,23.04,3129057,23.1,23.15,22.99,23.04,3129057,0.0,1.0
2025-11-20,22.94,23.28,22.905,23.17,1486964,22.94,23.28,22.905,23.17,1486964,0.0,1.0
2025-11-21,23.03,23.08,22.72,22.76,2720035,23.03,23.08,22.72,22.76,2720035,0.0,1.0
2025-11-24,22.92,23.18,22.84,23.04,1087093,22.92,23.18,22.84,23.04,1087093,0.0,1.0
2025-11-25,22.93,23.0,22.88,22.88,722539,22.93,23.0,22.88,22.88,722539,0.0,1.0
2025-11-26,21.4,23.0,21.18,22.9,8914307,21.4,23.0,21.18,22.9,8914307,0.0,1.0