date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-18,6.25,6.375,6.125,6.188,26000,6.25,6.375,6.125,6.188,26000,0.0,1.0
1994-03-21,6.0,6.375,6.0,6.25,30000,6.0,6.375,6.0,6.25,30000,0.0,1.0
1994-03-22,6.25,6.25,6.0,6.0,39700,6.25,6.25,6.0,6.0,39700,0.0,1.0
1994-03-23,6.25,6.25,6.0,6.25,17600,6.25,6.25,6.0,6.25,17600,0.0,1.0
1994-03-24,6.375,6.375,6.0,6.25,9900,6.375,6.375,6.0,6.25,9900,0.0,1.0
1994-03-25,6.375,6.375,6.125,6.25,16100,6.375,6.375,6.125,6.25,16100,0.0,1.0
1994-03-28,6.125,6.375,6.125,6.375,3300,6.125,6.375,6.125,6.375,3300,0.0,1.0
1994-03-29,6.125,6.375,6.125,6.125,48100,6.125,6.375,6.125,6.125,48100,0.0,1.0
1994-03-30,6.0,6.25,5.75,6.0,45700,6.0,6.25,5.75,6.0,45700,0.0,1.0
1994-03-31,5.5,5.875,5.5,5.75,15200,5.5,5.875,5.5,5.75,15200,0.0,1.0
1994-04-04,5.0,5.75,5.0,5.5,33600,5.0,5.75,5.0,5.5,33600,0.0,1.0
1994-04-05,5.25,5.375,5.125,5.25,23300,5.25,5.375,5.125,5.25,23300,0.0,1.0
1994-04-06,5.0,5.25,5.0,5.25,1200,5.0,5.25,5.0,5.25,1200,0.0,1.0
1994-04-07,5.0,5.0,4.75,5.0,38600,5.0,5.0,4.75,5.0,38600,0.0,1.0
1994-04-08,5.25,5.25,4.875,4.875,46600,5.25,5.25,4.875,4.875,46600,0.0,1.0
1994-04-11,5.188,5.25,5.125,5.25,13400,5.188,5.25,5.125,5.25,13400,0.0,1.0
1994-04-12,5.125,5.375,5.125,5.375,63300,5.125,5.375,5.125,5.375,63300,0.0,1.0
1994-04-13,5.375,5.375,5.0,5.375,27900,5.375,5.375,5.0,5.375,27900,0.0,1.0
1994-04-14,5.0,5.375,4.75,5.125,31000,5.0,5.375,4.75,5.125,31000,0.0,1.0
1994-04-15,5.0,5.0,4.75,5.0,33400,5.0,5.0,4.75,5.0,33400,0.0,1.0
1994-04-18,4.875,5.0,4.75,4.875,14500,4.875,5.0,4.75,4.875,14500,0.0,1.0
1994-04-19,4.5,4.75,4.375,4.625,23300,4.5,4.75,4.375,4.625,23300,0.0,1.0
1994-04-20,3.5,4.5,3.375,4.5,81200,3.5,4.5,3.375,4.5,81200,0.0,1.0
1994-04-21,4.0,4.625,3.375,3.625,195400,4.0,4.625,3.375,3.625,195400,0.0,1.0
1994-04-22,4.0,4.125,3.875,4.0,42100,4.0,4.125,3.875,4.0,42100,0.0,1.0
1994-04-25,4.25,4.25,4.0,4.125,21600,4.25,4.25,4.0,4.125,21600,0.0,1.0
1994-04-26,4.5,4.5,4.125,4.125,18900,4.5,4.5,4.125,4.125,18900,0.0,1.0
1994-04-28,5.375,5.5,4.5,4.625,80300,5.375,5.5,4.5,4.625,80300,0.0,1.0
1994-04-29,5.625,5.75,5.125,5.375,50100,5.625,5.75,5.125,5.375,50100,0.0,1.0
1994-05-02,5.625,5.75,5.375,5.625,41600,5.625,5.75,5.375,5.625,41600,0.0,1.0
1994-05-03,5.5,5.75,5.5,5.75,26900,5.5,5.75,5.5,5.75,26900,0.0,1.0
1994-05-04,5.625,5.625,5.375,5.625,13500,5.625,5.625,5.375,5.625,13500,0.0,1.0
1994-05-05,5.375,5.625,5.375,5.625,10600,5.375,5.625,5.375,5.625,10600,0.0,1.0
1994-05-06,5.75,5.75,5.5,5.5,13500,5.75,5.75,5.5,5.5,13500,0.0,1.0
1994-05-09,5.625,5.75,5.5,5.75,20800,5.625,5.75,5.5,5.75,20800,0.0,1.0
1994-05-10,5.875,5.875,5.5,5.5,8100,5.875,5.875,5.5,5.5,8100,0.0,1.0
1994-05-11,5.75,5.875,5.5,5.875,7400,5.75,5.875,5.5,5.875,7400,0.0,1.0
1994-05-12,5.625,5.75,5.625,5.75,4800,5.625,5.75,5.625,5.75,4800,0.0,1.0
1994-05-13,5.875,5.875,5.625,5.875,5000,5.875,5.875,5.625,5.875,5000,0.0,1.0
1994-05-16,5.563,5.875,5.563,5.625,7700,5.563,5.875,5.563,5.625,7700,0.0,1.0
1994-05-17,5.375,5.75,5.375,5.75,8500,5.375,5.75,5.375,5.75,8500,0.0,1.0
1994-05-18,5.625,5.625,5.375,5.375,10900,5.625,5.625,5.375,5.375,10900,0.0,1.0
1994-05-19,5.625,5.625,5.375,5.625,4100,5.625,5.625,5.375,5.625,4100,0.0,1.0
1994-05-20,5.375,5.5,5.125,5.375,15500,5.375,5.5,5.125,5.375,15500,0.0,1.0
1994-05-23,5.5,5.5,5.125,5.125,1400,5.5,5.5,5.125,5.125,1400,0.0,1.0
1994-05-24,5.375,5.375,5.188,5.188,3000,5.375,5.375,5.188,5.188,3000,0.0,1.0
1994-05-25,5.0,5.125,5.0,5.125,5000,5.0,5.125,5.0,5.125,5000,0.0,1.0
1994-05-26,4.875,5.0,4.625,5.0,16900,4.875,5.0,4.625,5.0,16900,0.0,1.0
1994-05-27,5.0,5.0,4.625,4.625,12600,5.0,5.0,4.625,4.625,12600,0.0,1.0
1994-05-31,5.25,5.25,4.875,4.875,15400,5.25,5.25,4.875,4.875,15400,0.0,1.0
1994-06-01,5.125,5.25,5.0,5.125,14500,5.125,5.25,5.0,5.125,14500,0.0,1.0
1994-06-02,5.25,5.25,5.125,5.25,11300,5.25,5.25,5.125,5.25,11300,0.0,1.0
1994-06-03,5.0,5.125,4.875,5.0,51500,5.0,5.125,4.875,5.0,51500,0.0,1.0
1994-06-06,5.125,5.125,5.0,5.0,12500,5.125,5.125,5.0,5.0,12500,0.0,1.0
1994-06-07,5.0,5.063,4.875,4.875,60000,5.0,5.063,4.875,4.875,60000,0.0,1.0
1994-06-08,5.0,5.125,5.0,5.125,8900,5.0,5.125,5.0,5.125,8900,0.0,1.0
1994-06-09,4.625,5.0,4.5,4.875,21000,4.625,5.0,4.5,4.875,21000,0.0,1.0
1994-06-10,4.75,4.75,4.375,4.75,13100,4.75,4.75,4.375,4.75,13100,0.0,1.0
1994-06-13,4.75,4.75,4.75,4.75,12000,4.75,4.75,4.75,4.75,12000,0.0,1.0
1994-06-14,4.625,4.75,4.5,4.5,11600,4.625,4.75,4.5,4.5,11600,0.0,1.0
1994-06-15,5.375,5.375,4.75,4.75,29800,5.375,5.375,4.75,4.75,29800,0.0,1.0
1994-06-16,4.875,5.375,4.875,5.375,21200,4.875,5.375,4.875,5.375,21200,0.0,1.0
1994-06-17,5.0,5.125,5.0,5.125,5000,5.0,5.125,5.0,5.125,5000,0.0,1.0
1994-06-20,5.0,5.125,5.0,5.125,3100,5.0,5.125,5.0,5.125,3100,0.0,1.0
1994-06-21,4.875,5.125,4.875,5.125,13300,4.875,5.125,4.875,5.125,13300,0.0,1.0
1994-06-22,5.125,5.125,4.875,4.875,2200,5.125,5.125,4.875,4.875,2200,0.0,1.0
1994-06-23,4.875,5.0,4.75,4.75,6600,4.875,5.0,4.75,4.75,6600,0.0,1.0
1994-06-24,4.625,4.625,4.625,4.625,4500,4.625,4.625,4.625,4.625,4500,0.0,1.0
1994-06-27,4.5,4.75,4.5,4.563,6200,4.5,4.75,4.5,4.563,6200,0.0,1.0
1994-06-28,4.375,4.5,4.375,4.5,12600,4.375,4.5,4.375,4.5,12600,0.0,1.0
1994-06-29,4.375,4.375,4.375,4.375,1000,4.375,4.375,4.375,4.375,1000,0.0,1.0
1994-06-30,5.0,5.0,4.125,4.5,76700,5.0,5.0,4.125,4.5,76700,0.0,1.0
1994-07-01,4.875,5.0,4.625,5.0,12900,4.875,5.0,4.625,5.0,12900,0.0,1.0
1994-07-05,4.875,5.125,4.625,4.625,24200,4.875,5.125,4.625,4.625,24200,0.0,1.0
1994-07-06,4.875,5.25,4.875,5.25,15700,4.875,5.25,4.875,5.25,15700,0.0,1.0
1994-07-07,5.0,5.25,4.875,5.125,24000,5.0,5.25,4.875,5.125,24000,0.0,1.0
1994-07-08,5.063,5.125,4.875,5.0,21700,5.063,5.125,4.875,5.0,21700,0.0,1.0
1994-07-11,5.0,5.125,5.0,5.0,15200,5.0,5.125,5.0,5.0,15200,0.0,1.0
1994-07-12,5.25,5.25,4.938,5.125,16400,5.25,5.25,4.938,5.125,16400,0.0,1.0
1994-07-13,5.25,5.25,5.125,5.125,11600,5.25,5.25,5.125,5.125,11600,0.0,1.0
1994-07-14,5.0,5.25,5.0,5.25,5400,5.0,5.25,5.0,5.25,5400,0.0,1.0
1994-07-15,5.25,5.25,5.0,5.0,2300,5.25,5.25,5.0,5.0,2300,0.0,1.0
1994-07-18,5.25,5.25,5.0,5.0,2500,5.25,5.25,5.0,5.0,2500,0.0,1.0
1994-07-19,5.0,5.25,5.0,5.125,8400,5.0,5.25,5.0,5.125,8400,0.0,1.0
1994-07-20,5.125,5.25,5.125,5.25,4100,5.125,5.25,5.125,5.25,4100,0.0,1.0
1994-07-21,5.0,5.25,5.0,5.0,10700,5.0,5.25,5.0,5.0,10700,0.0,1.0
1994-07-22,4.75,5.125,4.75,5.125,20200,4.75,5.125,4.75,5.125,20200,0.0,1.0
1994-07-25,4.813,5.0,4.813,5.0,3400,4.813,5.0,4.813,5.0,3400,0.0,1.0
1994-07-26,5.0,5.0,4.875,5.0,5100,5.0,5.0,4.875,5.0,5100,0.0,1.0
1994-07-27,4.875,5.0,4.875,5.0,4200,4.875,5.0,4.875,5.0,4200,0.0,1.0
1994-07-28,4.75,4.938,4.75,4.875,4300,4.75,4.938,4.75,4.875,4300,0.0,1.0
1994-07-29,4.875,5.0,4.875,4.875,300,4.875,5.0,4.875,4.875,300,0.0,1.0
1994-08-01,4.875,5.0,4.75,5.0,1400,4.875,5.0,4.75,5.0,1400,0.0,1.0
1994-08-02,4.75,4.75,4.5,4.75,6200,4.75,4.75,4.5,4.75,6200,0.0,1.0
1994-08-03,4.75,4.75,4.75,4.75,1800,4.75,4.75,4.75,4.75,1800,0.0,1.0
1994-08-04,4.625,4.813,4.5,4.75,40000,4.625,4.813,4.5,4.75,40000,0.0,1.0
1994-08-05,4.688,4.75,4.688,4.75,3000,4.688,4.75,4.688,4.75,3000,0.0,1.0
1994-08-08,4.75,4.75,4.5,4.5,1500,4.75,4.75,4.5,4.5,1500,0.0,1.0
1994-08-09,4.5,4.75,4.375,4.75,15300,4.5,4.75,4.375,4.75,15300,0.0,1.0
1994-08-10,4.5,4.5,4.25,4.5,8800,4.5,4.5,4.25,4.5,8800,0.0,1.0
1994-08-11,4.5,4.5,4.25,4.5,8801,4.5,4.5,4.25,4.5,8801,0.0,1.0
1994-08-12,4.5,4.625,4.375,4.375,66200,4.5,4.625,4.375,4.375,66200,0.0,1.0
1994-08-15,4.563,4.563,4.563,4.563,1000,4.563,4.563,4.563,4.563,1000,0.0,1.0
1994-08-16,4.5,4.625,4.375,4.5,17500,4.5,4.625,4.375,4.5,17500,0.0,1.0
1994-08-17,4.25,4.25,4.25,4.25,1500,4.25,4.25,4.25,4.25,1500,0.0,1.0
1994-08-18,4.625,4.625,4.25,4.625,6800,4.625,4.625,4.25,4.625,6800,0.0,1.0
1994-08-19,4.625,4.625,4.625,4.625,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1994-08-22,4.5,4.625,4.5,4.625,7000,4.5,4.625,4.5,4.625,7000,0.0,1.0
1994-08-23,4.25,4.625,4.125,4.625,40000,4.25,4.625,4.125,4.625,40000,0.0,1.0
1994-08-24,4.5,4.5,4.5,4.5,600,4.5,4.5,4.5,4.5,600,0.0,1.0
1994-08-25,4.125,4.5,4.125,4.5,1500,4.125,4.5,4.125,4.5,1500,0.0,1.0
1994-08-26,4.5,4.5,4.125,4.5,7400,4.5,4.5,4.125,4.5,7400,0.0,1.0
1994-08-29,4.25,4.25,3.875,4.125,55100,4.25,4.25,3.875,4.125,55100,0.0,1.0
1994-08-30,4.125,4.125,3.875,3.875,21200,4.125,4.125,3.875,3.875,21200,0.0,1.0
1994-08-31,4.125,4.125,4.0,4.125,7900,4.125,4.125,4.0,4.125,7900,0.0,1.0
1994-09-01,4.125,4.125,4.063,4.125,9300,4.125,4.125,4.063,4.125,9300,0.0,1.0
1994-09-02,3.938,4.125,3.75,4.063,61700,3.938,4.125,3.75,4.063,61700,0.0,1.0
1994-09-06,3.75,4.0,3.75,3.75,14600,3.75,4.0,3.75,3.75,14600,0.0,1.0
1994-09-07,3.875,4.0,3.75,3.75,52800,3.875,4.0,3.75,3.75,52800,0.0,1.0
1994-09-08,4.125,4.125,3.75,4.0,78000,4.125,4.125,3.75,4.0,78000,0.0,1.0
1994-09-09,4.25,4.25,4.0,4.125,64000,4.25,4.25,4.0,4.125,64000,0.0,1.0
1994-09-12,4.188,4.5,4.0,4.5,64800,4.188,4.5,4.0,4.5,64800,0.0,1.0
1994-09-13,4.5,4.5,4.125,4.375,66800,4.5,4.5,4.125,4.375,66800,0.0,1.0
1994-09-14,4.125,4.625,4.125,4.625,53700,4.125,4.625,4.125,4.625,53700,0.0,1.0
1994-09-15,4.625,4.75,4.25,4.5,29400,4.625,4.75,4.25,4.5,29400,0.0,1.0
1994-09-16,4.563,4.875,4.5,4.875,33100,4.563,4.875,4.5,4.875,33100,0.0,1.0
1994-09-19,4.875,4.875,4.5,4.875,8100,4.875,4.875,4.5,4.875,8100,0.0,1.0
1994-09-20,5.0,5.25,4.75,4.75,25700,5.0,5.25,4.75,4.75,25700,0.0,1.0
1994-09-21,5.25,5.25,5.0,5.25,18000,5.25,5.25,5.0,5.25,18000,0.0,1.0
1994-09-22,5.75,5.75,5.25,5.25,96100,5.75,5.75,5.25,5.25,96100,0.0,1.0
1994-09-23,5.75,5.75,5.375,5.75,13600,5.75,5.75,5.375,5.75,13600,0.0,1.0
1994-09-26,5.5,5.75,5.5,5.5,14700,5.5,5.75,5.5,5.5,14700,0.0,1.0
1994-09-27,5.75,5.875,5.5,5.75,15000,5.75,5.875,5.5,5.75,15000,0.0,1.0
1994-09-28,5.875,5.875,5.625,5.625,11500,5.875,5.875,5.625,5.625,11500,0.0,1.0
1994-09-29,5.75,5.875,5.5,5.875,18700,5.75,5.875,5.5,5.875,18700,0.0,1.0
1994-09-30,5.5,5.875,5.375,5.5,118900,5.5,5.875,5.375,5.5,118900,0.0,1.0
1994-10-03,5.25,5.375,5.0,5.375,8100,5.25,5.375,5.0,5.375,8100,0.0,1.0
1994-10-04,5.5,5.5,5.25,5.25,6700,5.5,5.5,5.25,5.25,6700,0.0,1.0
1994-10-05,5.375,5.625,5.25,5.25,13400,5.375,5.625,5.25,5.25,13400,0.0,1.0
1994-10-06,5.375,5.375,5.375,5.375,2000,5.375,5.375,5.375,5.375,2000,0.0,1.0
1994-10-07,5.375,5.625,5.375,5.375,17700,5.375,5.625,5.375,5.375,17700,0.0,1.0
1994-10-10,5.25,5.5,5.25,5.5,7600,5.25,5.5,5.25,5.5,7600,0.0,1.0
1994-10-11,5.5,5.5,5.281,5.5,15700,5.5,5.5,5.281,5.5,15700,0.0,1.0
1994-10-12,5.25,5.5,5.25,5.5,7200,5.25,5.5,5.25,5.5,7200,0.0,1.0
1994-10-13,5.25,5.5,5.25,5.5,7201,5.25,5.5,5.25,5.5,7201,0.0,1.0
1994-10-14,5.375,5.375,5.375,5.375,300,5.375,5.375,5.375,5.375,300,0.0,1.0
1994-10-17,5.25,5.25,5.25,5.25,6800,5.25,5.25,5.25,5.25,6800,0.0,1.0
1994-10-18,5.375,5.375,5.375,5.375,700,5.375,5.375,5.375,5.375,700,0.0,1.0
1994-10-19,5.5,5.5,5.125,5.125,9500,5.5,5.5,5.125,5.125,9500,0.0,1.0
1994-10-20,5.875,5.875,5.5,5.5,25700,5.875,5.875,5.5,5.5,25700,0.0,1.0
1994-10-21,5.563,5.875,5.5,5.5,93700,5.563,5.875,5.5,5.5,93700,0.0,1.0
1994-10-24,5.813,6.0,5.813,5.875,19600,5.813,6.0,5.813,5.875,19600,0.0,1.0
1994-10-25,6.0,6.0,5.875,6.0,36500,6.0,6.0,5.875,6.0,36500,0.0,1.0
1994-10-26,6.0,6.125,5.875,6.125,7300,6.0,6.125,5.875,6.125,7300,0.0,1.0
1994-10-27,5.75,6.0,5.75,5.75,4000,5.75,6.0,5.75,5.75,4000,0.0,1.0
1994-10-28,5.75,5.875,5.625,5.875,8400,5.75,5.875,5.625,5.875,8400,0.0,1.0
1994-10-31,5.75,5.75,5.5,5.5,12700,5.75,5.75,5.5,5.5,12700,0.0,1.0
1994-11-01,5.438,5.625,5.438,5.625,15300,5.438,5.625,5.438,5.625,15300,0.0,1.0
1994-11-02,5.625,5.625,5.375,5.375,6900,5.625,5.625,5.375,5.375,6900,0.0,1.0
1994-11-03,5.625,5.625,5.5,5.625,4500,5.625,5.625,5.5,5.625,4500,0.0,1.0
1994-11-04,5.5,5.75,5.5,5.75,3500,5.5,5.75,5.5,5.75,3500,0.0,1.0
1994-11-07,5.375,5.375,5.375,5.375,9300,5.375,5.375,5.375,5.375,9300,0.0,1.0
1994-11-08,5.5,5.5,5.375,5.438,3100,5.5,5.5,5.375,5.438,3100,0.0,1.0
1994-11-09,5.625,5.75,5.375,5.5,10200,5.625,5.75,5.375,5.5,10200,0.0,1.0
1994-11-10,5.625,5.625,5.625,5.625,700,5.625,5.625,5.625,5.625,700,0.0,1.0
1994-11-11,5.375,5.75,5.375,5.375,9800,5.375,5.75,5.375,5.375,9800,0.0,1.0
1994-11-14,5.75,5.75,5.75,5.75,500,5.75,5.75,5.75,5.75,500,0.0,1.0
1994-11-15,5.75,5.75,5.75,5.75,1200,5.75,5.75,5.75,5.75,1200,0.0,1.0
1994-11-16,5.625,5.625,5.625,5.625,2300,5.625,5.625,5.625,5.625,2300,0.0,1.0
1994-11-17,5.625,5.625,5.625,5.625,100,5.625,5.625,5.625,5.625,100,0.0,1.0
1994-11-18,5.375,5.625,5.375,5.375,2300,5.375,5.625,5.375,5.375,2300,0.0,1.0
1994-11-21,5.5,5.625,5.125,5.625,12700,5.5,5.625,5.125,5.625,12700,0.0,1.0
1994-11-22,5.375,5.5,5.375,5.5,25300,5.375,5.5,5.375,5.5,25300,0.0,1.0
1994-11-23,5.375,5.375,5.375,5.375,600,5.375,5.375,5.375,5.375,600,0.0,1.0
1994-11-25,5.375,5.375,5.375,5.375,100,5.375,5.375,5.375,5.375,100,0.0,1.0
1994-11-28,5.375,5.375,5.125,5.125,15500,5.375,5.375,5.125,5.125,15500,0.0,1.0
1994-11-29,5.375,5.375,5.375,5.375,10900,5.375,5.375,5.375,5.375,10900,0.0,1.0
1994-11-30,5.125,5.25,5.125,5.25,36400,5.125,5.25,5.125,5.25,36400,0.0,1.0
1994-12-01,5.0,5.125,5.0,5.0,21100,5.0,5.125,5.0,5.0,21100,0.0,1.0
1994-12-02,4.75,5.0,4.75,5.0,7700,4.75,5.0,4.75,5.0,7700,0.0,1.0
1994-12-05,4.625,4.625,4.625,4.625,400,4.625,4.625,4.625,4.625,400,0.0,1.0
1994-12-06,4.75,4.875,4.5,4.875,14100,4.75,4.875,4.5,4.875,14100,0.0,1.0
1994-12-07,4.625,4.625,4.625,4.625,1300,4.625,4.625,4.625,4.625,1300,0.0,1.0
1994-12-08,4.75,4.75,4.625,4.75,5500,4.75,4.75,4.625,4.75,5500,0.0,1.0
1994-12-09,4.75,4.75,4.75,4.75,14100,4.75,4.75,4.75,4.75,14100,0.0,1.0
1994-12-12,4.625,4.625,4.625,4.625,4200,4.625,4.625,4.625,4.625,4200,0.0,1.0
1994-12-13,4.688,4.875,4.625,4.625,8400,4.688,4.875,4.625,4.625,8400,0.0,1.0
1994-12-14,4.625,4.625,4.625,4.625,11800,4.625,4.625,4.625,4.625,11800,0.0,1.0
1994-12-15,4.625,4.625,4.625,4.625,1900,4.625,4.625,4.625,4.625,1900,0.0,1.0
1994-12-16,4.75,5.0,4.75,4.875,14200,4.75,5.0,4.75,4.875,14200,0.0,1.0
1994-12-19,5.25,5.25,5.125,5.125,6100,5.25,5.25,5.125,5.125,6100,0.0,1.0
1994-12-20,5.125,5.375,5.125,5.25,19500,5.125,5.375,5.125,5.25,19500,0.0,1.0
1994-12-21,5.125,5.125,4.875,5.0,14300,5.125,5.125,4.875,5.0,14300,0.0,1.0
1994-12-22,5.0,5.0,4.75,4.75,2200,5.0,5.0,4.75,4.75,2200,0.0,1.0
1994-12-23,5.0,5.0,5.0,5.0,900,5.0,5.0,5.0,5.0,900,0.0,1.0
1994-12-27,4.75,4.75,4.75,4.75,47500,4.75,4.75,4.75,4.75,47500,0.0,1.0
1994-12-28,4.875,5.0,4.625,5.0,11700,4.875,5.0,4.625,5.0,11700,0.0,1.0
1994-12-29,4.688,4.875,4.625,4.875,18800,4.688,4.875,4.625,4.875,18800,0.0,1.0
1994-12-30,4.875,4.875,4.625,4.875,12900,4.875,4.875,4.625,4.875,12900,0.0,1.0
1995-01-03,4.625,4.875,4.625,4.625,4500,4.625,4.875,4.625,4.625,4500,0.0,1.0
1995-01-04,4.875,4.875,4.875,4.875,12700,4.875,4.875,4.875,4.875,12700,0.0,1.0
1995-01-05,4.875,4.875,4.875,4.875,300,4.875,4.875,4.875,4.875,300,0.0,1.0
1995-01-06,4.875,4.875,4.875,4.875,19000,4.875,4.875,4.875,4.875,19000,0.0,1.0
1995-01-09,5.0,5.25,5.0,5.0,3400,5.0,5.25,5.0,5.0,3400,0.0,1.0
1995-01-10,5.25,5.375,5.125,5.125,2800,5.25,5.375,5.125,5.125,2800,0.0,1.0
1995-01-11,5.125,5.375,5.0,5.375,18600,5.125,5.375,5.0,5.375,18600,0.0,1.0
1995-01-12,5.0,5.0,5.0,5.0,16800,5.0,5.0,5.0,5.0,16800,0.0,1.0
1995-01-13,5.75,5.75,5.25,5.25,23600,5.75,5.75,5.25,5.25,23600,0.0,1.0
1995-01-16,5.375,5.625,5.375,5.625,7700,5.375,5.625,5.375,5.625,7700,0.0,1.0
1995-01-17,5.75,5.75,5.625,5.625,41000,5.75,5.75,5.625,5.625,41000,0.0,1.0
1995-01-18,5.813,5.875,5.5,5.75,13300,5.813,5.875,5.5,5.75,13300,0.0,1.0
1995-01-19,5.875,5.875,5.625,5.75,15300,5.875,5.875,5.625,5.75,15300,0.0,1.0
1995-01-20,5.625,5.875,5.625,5.875,2500,5.625,5.875,5.625,5.875,2500,0.0,1.0
1995-01-23,5.625,5.875,5.5,5.875,7900,5.625,5.875,5.5,5.875,7900,0.0,1.0
1995-01-24,5.375,5.5,5.375,5.5,8700,5.375,5.5,5.375,5.5,8700,0.0,1.0
1995-01-25,5.75,5.75,5.375,5.375,2300,5.75,5.75,5.375,5.375,2300,0.0,1.0
1995-01-26,5.75,5.75,5.375,5.375,1200,5.75,5.75,5.375,5.375,1200,0.0,1.0
1995-01-27,5.625,5.875,5.625,5.875,5200,5.625,5.875,5.625,5.875,5200,0.0,1.0
1995-01-30,5.625,5.875,5.625,5.875,17200,5.625,5.875,5.625,5.875,17200,0.0,1.0
1995-01-31,5.5,5.875,5.5,5.688,9600,5.5,5.875,5.5,5.688,9600,0.0,1.0
1995-02-01,5.813,5.875,5.5,5.875,9600,5.813,5.875,5.5,5.875,9600,0.0,1.0
1995-02-02,5.813,5.875,5.625,5.625,11800,5.813,5.875,5.625,5.625,11800,0.0,1.0
1995-02-03,5.75,5.875,5.625,5.625,38700,5.75,5.875,5.625,5.625,38700,0.0,1.0
1995-02-06,6.25,7.0,5.875,6.0,270600,6.25,7.0,5.875,6.0,270600,0.0,1.0
1995-02-07,6.5,6.5,6.25,6.375,53900,6.5,6.5,6.25,6.375,53900,0.0,1.0
1995-02-08,6.375,6.5,6.25,6.5,23800,6.375,6.5,6.25,6.5,23800,0.0,1.0
1995-02-09,6.5,6.5,6.25,6.375,17500,6.5,6.5,6.25,6.375,17500,0.0,1.0
1995-02-10,6.375,6.375,6.125,6.125,25200,6.375,6.375,6.125,6.125,25200,0.0,1.0
1995-02-13,6.375,6.625,6.25,6.375,40200,6.375,6.625,6.25,6.375,40200,0.0,1.0
1995-02-14,6.375,6.625,6.25,6.625,10200,6.375,6.625,6.25,6.625,10200,0.0,1.0
1995-02-15,6.25,6.5,6.0,6.5,20600,6.25,6.5,6.0,6.5,20600,0.0,1.0
1995-02-16,6.375,6.375,6.0,6.375,2700,6.375,6.375,6.0,6.375,2700,0.0,1.0
1995-02-17,6.0,6.25,6.0,6.0,11600,6.0,6.25,6.0,6.0,11600,0.0,1.0
1995-02-21,6.0,6.25,6.0,6.0,26600,6.0,6.25,6.0,6.0,26600,0.0,1.0
1995-02-22,5.625,6.0,5.5,6.0,12300,5.625,6.0,5.5,6.0,12300,0.0,1.0
1995-02-23,5.75,5.75,5.75,5.75,2400,5.75,5.75,5.75,5.75,2400,0.0,1.0
1995-02-24,5.875,5.875,5.5,5.563,12500,5.875,5.875,5.5,5.563,12500,0.0,1.0
1995-02-27,5.875,5.875,5.875,5.875,1100,5.875,5.875,5.875,5.875,1100,0.0,1.0
1995-02-28,5.75,5.75,5.5,5.75,12700,5.75,5.75,5.5,5.75,12700,0.0,1.0
1995-03-01,5.375,5.75,5.375,5.75,39700,5.375,5.75,5.375,5.75,39700,0.0,1.0
1995-03-02,5.375,5.5,5.25,5.25,9600,5.375,5.5,5.25,5.25,9600,0.0,1.0
1995-03-03,5.75,6.0,5.5,5.5,41400,5.75,6.0,5.5,5.5,41400,0.0,1.0
1995-03-06,6.25,6.25,6.0,6.125,18700,6.25,6.25,6.0,6.125,18700,0.0,1.0
1995-03-07,6.25,6.25,6.0,6.25,5100,6.25,6.25,6.0,6.25,5100,0.0,1.0
1995-03-08,6.25,6.25,6.0,6.25,12600,6.25,6.25,6.0,6.25,12600,0.0,1.0
1995-03-09,6.625,6.875,6.344,6.5,142500,6.625,6.875,6.344,6.5,142500,0.0,1.0
1995-03-10,6.625,6.625,6.5,6.5,107400,6.625,6.625,6.5,6.5,107400,0.0,1.0
1995-03-13,6.75,6.75,6.5,6.5,89800,6.75,6.75,6.5,6.5,89800,0.0,1.0
1995-03-14,6.688,6.75,6.5,6.75,24300,6.688,6.75,6.5,6.75,24300,0.0,1.0
1995-03-15,6.625,6.875,6.5,6.75,41200,6.625,6.875,6.5,6.75,41200,0.0,1.0
1995-03-16,6.875,6.875,6.75,6.75,19100,6.875,6.875,6.75,6.75,19100,0.0,1.0
1995-03-17,6.5,6.75,6.5,6.5,14000,6.5,6.75,6.5,6.5,14000,0.0,1.0
1995-03-20,6.625,6.75,6.5,6.75,16300,6.625,6.75,6.5,6.75,16300,0.0,1.0
1995-03-21,6.688,6.75,6.375,6.625,6800,6.688,6.75,6.375,6.625,6800,0.0,1.0
1995-03-22,6.75,6.75,6.375,6.375,24500,6.75,6.75,6.375,6.375,24500,0.0,1.0
1995-03-23,6.625,6.75,6.5,6.75,32800,6.625,6.75,6.5,6.75,32800,0.0,1.0
1995-03-24,6.625,6.625,6.375,6.625,13100,6.625,6.625,6.375,6.625,13100,0.0,1.0
1995-03-27,6.625,6.625,6.375,6.5,2200,6.625,6.625,6.375,6.5,2200,0.0,1.0
1995-03-28,6.625,6.625,6.375,6.375,18100,6.625,6.625,6.375,6.375,18100,0.0,1.0
1995-03-29,6.375,6.625,6.375,6.625,16300,6.375,6.625,6.375,6.625,16300,0.0,1.0
1995-03-30,6.25,6.625,6.25,6.25,2600,6.25,6.625,6.25,6.25,2600,0.0,1.0
1995-03-31,6.25,6.625,6.25,6.25,2000,6.25,6.625,6.25,6.25,2000,0.0,1.0
1995-04-03,6.5,6.625,6.438,6.625,2400,6.5,6.625,6.438,6.625,2400,0.0,1.0
1995-04-04,6.125,6.5,6.125,6.25,13800,6.125,6.5,6.125,6.25,13800,0.0,1.0
1995-04-05,6.375,6.375,6.25,6.375,9000,6.375,6.375,6.25,6.375,9000,0.0,1.0
1995-04-06,6.25,6.5,6.25,6.5,600,6.25,6.5,6.25,6.5,600,0.0,1.0
1995-04-07,6.25,6.625,6.25,6.5,21700,6.25,6.625,6.25,6.5,21700,0.0,1.0
1995-04-10,6.5,6.625,6.25,6.625,4400,6.5,6.625,6.25,6.625,4400,0.0,1.0
1995-04-11,6.375,6.625,6.25,6.25,17200,6.375,6.625,6.25,6.25,17200,0.0,1.0
1995-04-12,6.5,6.625,6.25,6.625,13800,6.5,6.625,6.25,6.625,13800,0.0,1.0
1995-04-13,6.5,6.625,6.375,6.375,13000,6.5,6.625,6.375,6.375,13000,0.0,1.0
1995-04-17,6.375,6.625,6.375,6.375,3800,6.375,6.625,6.375,6.375,3800,0.0,1.0
1995-04-18,6.5,6.625,6.375,6.625,6300,6.5,6.625,6.375,6.625,6300,0.0,1.0
1995-04-19,5.938,6.375,5.938,6.25,23800,5.938,6.375,5.938,6.25,23800,0.0,1.0
1995-04-20,6.25,6.25,6.25,6.25,700,6.25,6.25,6.25,6.25,700,0.0,1.0
1995-04-21,6.25,6.25,6.125,6.25,70800,6.25,6.25,6.125,6.25,70800,0.0,1.0
1995-04-24,6.25,6.375,6.0,6.25,10100,6.25,6.375,6.0,6.25,10100,0.0,1.0
1995-04-25,6.0,6.375,6.0,6.0,1200,6.0,6.375,6.0,6.0,1200,0.0,1.0
1995-04-26,6.25,6.375,6.0,6.0,10500,6.25,6.375,6.0,6.0,10500,0.0,1.0
1995-04-27,6.375,6.375,6.375,6.375,4700,6.375,6.375,6.375,6.375,4700,0.0,1.0
1995-04-28,6.375,6.375,6.125,6.125,1400,6.375,6.375,6.125,6.125,1400,0.0,1.0
1995-05-01,6.5,6.5,6.125,6.375,81500,6.5,6.5,6.125,6.375,81500,0.0,1.0
1995-05-02,6.375,6.5,6.313,6.5,5400,6.375,6.5,6.313,6.5,5400,0.0,1.0
1995-05-03,6.5,6.5,6.125,6.375,9900,6.5,6.5,6.125,6.375,9900,0.0,1.0
1995-05-04,6.25,6.5,6.125,6.5,4000,6.25,6.5,6.125,6.5,4000,0.0,1.0
1995-05-05,6.0,6.25,6.0,6.25,500,6.0,6.25,6.0,6.25,500,0.0,1.0
1995-05-08,6.063,6.25,6.0,6.25,24800,6.063,6.25,6.0,6.25,24800,0.0,1.0
1995-05-09,6.0,6.25,6.0,6.25,6400,6.0,6.25,6.0,6.25,6400,0.0,1.0
1995-05-10,5.813,6.063,5.625,6.0,26600,5.813,6.063,5.625,6.0,26600,0.0,1.0
1995-05-11,5.75,5.875,5.625,5.625,4200,5.75,5.875,5.625,5.625,4200,0.0,1.0
1995-05-12,5.625,5.875,5.5,5.75,22700,5.625,5.875,5.5,5.75,22700,0.0,1.0
1995-05-15,5.875,5.875,5.875,5.875,2200,5.875,5.875,5.875,5.875,2200,0.0,1.0
1995-05-16,5.875,5.875,5.625,5.875,1600,5.875,5.875,5.625,5.875,1600,0.0,1.0
1995-05-17,6.125,6.125,5.875,5.906,15000,6.125,6.125,5.875,5.906,15000,0.0,1.0
1995-05-18,6.125,6.125,5.875,6.125,13300,6.125,6.125,5.875,6.125,13300,0.0,1.0
1995-05-19,6.0,6.125,5.875,5.875,13700,6.0,6.125,5.875,5.875,13700,0.0,1.0
1995-05-22,6.0,6.125,5.875,6.125,13700,6.0,6.125,5.875,6.125,13700,0.0,1.0
1995-05-23,6.0,6.125,6.0,6.125,32900,6.0,6.125,6.0,6.125,32900,0.0,1.0
1995-05-24,6.0,6.125,6.0,6.125,17700,6.0,6.125,6.0,6.125,17700,0.0,1.0
1995-05-25,6.125,6.125,5.875,6.0,58900,6.125,6.125,5.875,6.0,58900,0.0,1.0
1995-05-26,6.25,6.25,5.875,6.125,48900,6.25,6.25,5.875,6.125,48900,0.0,1.0
1995-05-30,6.25,6.25,6.125,6.25,9500,6.25,6.25,6.125,6.25,9500,0.0,1.0
1995-05-31,8.25,9.375,6.125,6.25,272900,8.25,9.375,6.125,6.25,272900,0.0,1.0
1995-06-01,7.75,8.0,7.25,8.0,212400,7.75,8.0,7.25,8.0,212400,0.0,1.0
1995-06-02,7.625,7.625,7.25,7.375,83100,7.625,7.625,7.25,7.375,83100,0.0,1.0
1995-06-05,8.125,8.125,7.25,7.25,142200,8.125,8.125,7.25,7.25,142200,0.0,1.0
1995-06-06,8.125,8.375,8.0,8.125,121000,8.125,8.375,8.0,8.125,121000,0.0,1.0
1995-06-07,10.13,10.75,8.0,8.0,226500,10.13,10.75,8.0,8.0,226500,0.0,1.0
1995-06-08,9.875,10.38,9.75,10.38,165000,9.875,10.38,9.75,10.38,165000,0.0,1.0
1995-06-09,9.75,9.875,9.5,9.75,68500,9.75,9.875,9.5,9.75,68500,0.0,1.0
1995-06-12,9.625,9.875,9.5,9.875,89100,9.625,9.875,9.5,9.875,89100,0.0,1.0
1995-06-13,9.875,9.875,9.625,9.875,88200,9.875,9.875,9.625,9.875,88200,0.0,1.0
1995-06-14,10.5,10.5,9.625,9.875,203400,10.5,10.5,9.625,9.875,203400,0.0,1.0
1995-06-15,12.63,13.0,10.13,10.5,358100,12.63,13.0,10.13,10.5,358100,0.0,1.0
1995-06-16,12.88,13.75,11.63,13.25,327100,12.88,13.75,11.63,13.25,327100,0.0,1.0
1995-06-19,8.75,9.0,6.25,6.25,472800,8.75,9.0,6.25,6.25,472800,0.0,1.0
1995-06-20,7.625,8.75,7.0,8.25,201100,7.625,8.75,7.0,8.25,201100,0.0,1.0
1995-06-21,8.0,8.375,7.75,8.0,88100,8.0,8.375,7.75,8.0,88100,0.0,1.0
1995-06-22,9.75,10.0,8.125,8.5,309500,9.75,10.0,8.125,8.5,309500,0.0,1.0
1995-06-23,9.25,9.75,9.25,9.75,68800,9.25,9.75,9.25,9.75,68800,0.0,1.0
1995-06-26,9.125,9.625,9.0,9.0,60900,9.125,9.625,9.0,9.0,60900,0.0,1.0
1995-06-27,9.5,9.875,9.125,9.125,50000,9.5,9.875,9.125,9.125,50000,0.0,1.0
1995-06-28,9.75,10.0,9.5,9.5,34200,9.75,10.0,9.5,9.5,34200,0.0,1.0
1995-06-29,10.0,10.13,9.563,10.0,71900,10.0,10.13,9.563,10.0,71900,0.0,1.0
1995-06-30,9.625,10.0,9.5,10.0,30100,9.625,10.0,9.5,10.0,30100,0.0,1.0
1995-07-03,10.0,10.0,9.625,9.625,7300,10.0,10.0,9.625,9.625,7300,0.0,1.0
1995-07-05,10.13,10.13,9.75,9.75,56400,10.13,10.13,9.75,9.75,56400,0.0,1.0
1995-07-06,9.625,10.13,9.625,10.13,18800,9.625,10.13,9.625,10.13,18800,0.0,1.0
1995-07-07,9.375,10.13,8.75,10.0,50600,9.375,10.13,8.75,10.0,50600,0.0,1.0
1995-07-10,9.25,9.25,8.75,9.0,24800,9.25,9.25,8.75,9.0,24800,0.0,1.0
1995-07-11,8.75,9.125,8.5,9.125,33700,8.75,9.125,8.5,9.125,33700,0.0,1.0
1995-07-12,8.75,8.75,8.25,8.625,36400,8.75,8.75,8.25,8.625,36400,0.0,1.0
1995-07-13,8.625,9.0,8.25,8.75,52800,8.625,9.0,8.25,8.75,52800,0.0,1.0
1995-07-14,8.625,8.625,8.375,8.625,11800,8.625,8.625,8.375,8.625,11800,0.0,1.0
1995-07-17,8.625,8.625,8.375,8.375,31000,8.625,8.625,8.375,8.375,31000,0.0,1.0
1995-07-18,8.625,8.625,8.375,8.625,20100,8.625,8.625,8.375,8.625,20100,0.0,1.0
1995-07-19,8.125,8.625,7.75,8.0,50400,8.125,8.625,7.75,8.0,50400,0.0,1.0
1995-07-20,8.5,8.5,8.125,8.125,6300,8.5,8.5,8.125,8.125,6300,0.0,1.0
1995-07-21,8.625,8.625,8.125,8.5,28800,8.625,8.625,8.125,8.5,28800,0.0,1.0
1995-07-24,9.75,9.875,8.625,8.625,28100,9.75,9.875,8.625,8.625,28100,0.0,1.0
1995-07-25,9.563,10.0,9.5,10.0,15900,9.563,10.0,9.5,10.0,15900,0.0,1.0
1995-07-26,9.25,10.0,9.25,10.0,14200,9.25,10.0,9.25,10.0,14200,0.0,1.0
1995-07-27,9.5,9.5,9.0,9.5,20000,9.5,9.5,9.0,9.5,20000,0.0,1.0
1995-07-28,9.5,9.5,9.125,9.5,8300,9.5,9.5,9.125,9.5,8300,0.0,1.0
1995-07-31,9.5,9.5,9.5,9.5,200,9.5,9.5,9.5,9.5,200,0.0,1.0
1995-08-01,9.375,9.5,9.0,9.5,10300,9.375,9.5,9.0,9.5,10300,0.0,1.0
1995-08-02,8.25,9.25,8.25,9.0,31900,8.25,9.25,8.25,9.0,31900,0.0,1.0
1995-08-03,8.75,8.75,8.0,8.75,5900,8.75,8.75,8.0,8.75,5900,0.0,1.0
1995-08-04,8.375,8.625,8.0,8.375,28500,8.375,8.625,8.0,8.375,28500,0.0,1.0
1995-08-07,8.25,8.5,7.875,8.125,18800,8.25,8.5,7.875,8.125,18800,0.0,1.0
1995-08-08,9.25,9.25,8.25,8.25,34800,9.25,9.25,8.25,8.25,34800,0.0,1.0
1995-08-09,9.0,9.25,8.75,9.25,3400,9.0,9.25,8.75,9.25,3400,0.0,1.0
1995-08-10,9.5,9.75,8.75,9.25,50200,9.5,9.75,8.75,9.25,50200,0.0,1.0
1995-08-11,9.625,9.875,9.375,9.375,11000,9.625,9.875,9.375,9.375,11000,0.0,1.0
1995-08-14,9.5,9.75,9.25,9.75,24700,9.5,9.75,9.25,9.75,24700,0.0,1.0
1995-08-15,9.0,9.75,9.0,9.25,10900,9.0,9.75,9.0,9.25,10900,0.0,1.0
1995-08-16,9.0,9.375,9.0,9.375,2300,9.0,9.375,9.0,9.375,2300,0.0,1.0
1995-08-17,9.375,9.375,9.0,9.0,2900,9.375,9.375,9.0,9.0,2900,0.0,1.0
1995-08-18,9.0,9.375,9.0,9.0,6300,9.0,9.375,9.0,9.0,6300,0.0,1.0
1995-08-21,8.438,9.375,8.375,9.0,30900,8.438,9.375,8.375,9.0,30900,0.0,1.0
1995-08-22,8.5,8.5,8.25,8.375,6800,8.5,8.5,8.25,8.375,6800,0.0,1.0
1995-08-23,8.75,9.25,8.625,8.75,23800,8.75,9.25,8.625,8.75,23800,0.0,1.0
1995-08-24,9.0,9.125,9.0,9.125,4400,9.0,9.125,9.0,9.125,4400,0.0,1.0
1995-08-25,8.625,9.0,8.625,8.75,10900,8.625,9.0,8.625,8.75,10900,0.0,1.0
1995-08-28,8.625,9.0,8.5,8.625,11400,8.625,9.0,8.5,8.625,11400,0.0,1.0
1995-08-29,8.5,8.75,8.5,8.75,6100,8.5,8.75,8.5,8.75,6100,0.0,1.0
1995-08-30,8.75,8.75,8.375,8.375,16700,8.75,8.75,8.375,8.375,16700,0.0,1.0
1995-08-31,9.375,9.375,9.0,9.0,32500,9.375,9.375,9.0,9.0,32500,0.0,1.0
1995-09-01,9.25,9.375,9.25,9.375,8500,9.25,9.375,9.25,9.375,8500,0.0,1.0
1995-09-05,9.75,9.875,9.0,9.0,38300,9.75,9.875,9.0,9.0,38300,0.0,1.0
1995-09-06,10.25,10.25,9.75,9.75,23500,10.25,10.25,9.75,9.75,23500,0.0,1.0
1995-09-07,10.25,10.75,9.875,10.25,65800,10.25,10.75,9.875,10.25,65800,0.0,1.0
1995-09-08,10.25,10.5,9.875,10.5,42700,10.25,10.5,9.875,10.5,42700,0.0,1.0
1995-09-11,10.56,10.88,10.25,10.25,78900,10.56,10.88,10.25,10.25,78900,0.0,1.0
1995-09-12,10.63,10.75,10.38,10.75,22300,10.63,10.75,10.38,10.75,22300,0.0,1.0
1995-09-13,10.88,10.88,10.38,10.75,16400,10.88,10.88,10.38,10.75,16400,0.0,1.0
1995-09-14,10.88,11.0,10.38,10.75,31900,10.88,11.0,10.38,10.75,31900,0.0,1.0
1995-09-15,10.5,11.5,10.5,11.0,66200,10.5,11.5,10.5,11.0,66200,0.0,1.0
1995-09-18,10.38,11.0,10.38,10.5,21100,10.38,11.0,10.38,10.5,21100,0.0,1.0
1995-09-19,10.56,10.75,10.25,10.38,53900,10.56,10.75,10.25,10.38,53900,0.0,1.0
1995-09-20,10.5,10.5,10.25,10.25,13900,10.5,10.5,10.25,10.25,13900,0.0,1.0
1995-09-21,10.25,10.5,10.25,10.5,16700,10.25,10.5,10.25,10.5,16700,0.0,1.0
1995-09-22,11.0,11.0,10.0,10.25,62800,11.0,11.0,10.0,10.25,62800,0.0,1.0
1995-09-25,11.13,11.63,10.63,10.63,23900,11.13,11.63,10.63,10.63,23900,0.0,1.0
1995-09-26,11.88,11.88,11.13,11.13,34400,11.88,11.88,11.13,11.13,34400,0.0,1.0
1995-09-27,10.5,12.25,10.38,12.0,95400,10.5,12.25,10.38,12.0,95400,0.0,1.0
1995-09-28,10.25,10.75,10.13,10.25,32800,10.25,10.75,10.13,10.25,32800,0.0,1.0
1995-09-29,10.25,10.5,10.0,10.25,16100,10.25,10.5,10.0,10.25,16100,0.0,1.0
1995-10-02,9.5,10.25,9.125,10.25,41100,9.5,10.25,9.125,10.25,41100,0.0,1.0
1995-10-03,9.375,9.5,9.125,9.5,12800,9.375,9.5,9.125,9.5,12800,0.0,1.0
1995-10-04,9.938,10.13,9.25,9.25,23000,9.938,10.13,9.25,9.25,23000,0.0,1.0
1995-10-05,10.0,10.13,9.75,9.75,25400,10.0,10.13,9.75,9.75,25400,0.0,1.0
1995-10-06,9.75,10.13,9.75,10.13,17000,9.75,10.13,9.75,10.13,17000,0.0,1.0
1995-10-09,9.969,10.0,9.75,9.75,5900,9.969,10.0,9.75,9.75,5900,0.0,1.0
1995-10-10,10.0,10.0,9.5,10.0,7200,10.0,10.0,9.5,10.0,7200,0.0,1.0
1995-10-11,10.13,10.13,9.75,9.75,19600,10.13,10.13,9.75,9.75,19600,0.0,1.0
1995-10-12,10.13,10.13,10.13,10.13,600,10.13,10.13,10.13,10.13,600,0.0,1.0
1995-10-13,10.25,10.25,10.0,10.13,36300,10.25,10.25,10.0,10.13,36300,0.0,1.0
1995-10-16,10.5,10.5,10.0,10.0,13100,10.5,10.5,10.0,10.0,13100,0.0,1.0
1995-10-17,10.5,10.75,10.38,10.75,23900,10.5,10.75,10.38,10.75,23900,0.0,1.0
1995-10-18,10.25,10.5,10.13,10.38,10100,10.25,10.5,10.13,10.38,10100,0.0,1.0
1995-10-19,10.5,10.5,10.0,10.5,3100,10.5,10.5,10.0,10.5,3100,0.0,1.0
1995-10-20,10.5,10.5,10.0,10.0,31300,10.5,10.5,10.0,10.0,31300,0.0,1.0
1995-10-23,10.13,10.5,9.875,10.5,8400,10.13,10.5,9.875,10.5,8400,0.0,1.0
1995-10-24,10.25,10.25,9.75,9.75,16700,10.25,10.25,9.75,9.75,16700,0.0,1.0
1995-10-25,10.0,10.25,10.0,10.25,5700,10.0,10.25,10.0,10.25,5700,0.0,1.0
1995-10-26,10.25,10.25,9.75,9.75,4900,10.25,10.25,9.75,9.75,4900,0.0,1.0
1995-10-27,10.13,10.25,9.75,10.25,28200,10.13,10.25,9.75,10.25,28200,0.0,1.0
1995-10-30,10.13,10.38,10.0,10.0,10000,10.13,10.38,10.0,10.0,10000,0.0,1.0
1995-10-31,10.38,10.63,10.13,10.63,15400,10.38,10.63,10.13,10.63,15400,0.0,1.0
1995-11-01,10.38,10.5,10.0,10.13,27600,10.38,10.5,10.0,10.13,27600,0.0,1.0
1995-11-02,10.75,11.25,10.38,10.38,37900,10.75,11.25,10.38,10.38,37900,0.0,1.0
1995-11-03,10.75,11.25,10.75,11.25,15400,10.75,11.25,10.75,11.25,15400,0.0,1.0
1995-11-06,10.25,11.0,10.13,10.75,59800,10.25,11.0,10.13,10.75,59800,0.0,1.0
1995-11-07,9.75,10.25,9.25,10.25,62700,9.75,10.25,9.25,10.25,62700,0.0,1.0
1995-11-08,10.0,10.0,9.625,9.75,15500,10.0,10.0,9.625,9.75,15500,0.0,1.0
1995-11-09,9.5,9.875,9.5,9.75,12500,9.5,9.875,9.5,9.75,12500,0.0,1.0
1995-11-10,9.875,9.875,9.375,9.375,10300,9.875,9.875,9.375,9.375,10300,0.0,1.0
1995-11-13,9.875,10.0,9.625,10.0,7800,9.875,10.0,9.625,10.0,7800,0.0,1.0
1995-11-14,10.0,10.0,9.5,10.0,26000,10.0,10.0,9.5,10.0,26000,0.0,1.0
1995-11-15,9.641,10.0,9.641,10.0,3600,9.641,10.0,9.641,10.0,3600,0.0,1.0
1995-11-16,9.5,10.25,9.5,9.625,41400,9.5,10.25,9.5,9.625,41400,0.0,1.0
1995-11-17,9.5,10.0,9.5,9.5,25600,9.5,10.0,9.5,9.5,25600,0.0,1.0
1995-11-20,9.625,10.0,9.5,10.0,2900,9.625,10.0,9.5,10.0,2900,0.0,1.0
1995-11-21,9.25,9.875,9.25,9.875,7200,9.25,9.875,9.25,9.875,7200,0.0,1.0
1995-11-22,9.375,9.625,9.375,9.625,2100,9.375,9.625,9.375,9.625,2100,0.0,1.0
1995-11-24,9.375,9.375,9.375,9.375,0,9.375,9.375,9.375,9.375,0,0.0,1.0
1995-11-27,9.625,9.75,9.25,9.625,12600,9.625,9.75,9.25,9.625,12600,0.0,1.0
1995-11-28,9.5,9.75,9.25,9.75,4100,9.5,9.75,9.25,9.75,4100,0.0,1.0
1995-11-29,9.75,9.75,9.375,9.75,2300,9.75,9.75,9.375,9.75,2300,0.0,1.0
1995-11-30,9.875,9.875,9.75,9.75,5400,9.875,9.875,9.75,9.75,5400,0.0,1.0
1995-12-01,9.875,10.25,9.875,9.875,2600,9.875,10.25,9.875,9.875,2600,0.0,1.0
1995-12-04,10.25,10.25,9.875,9.875,4100,10.25,10.25,9.875,9.875,4100,0.0,1.0
1995-12-05,10.0,10.5,10.0,10.25,47600,10.0,10.5,10.0,10.25,47600,0.0,1.0
1995-12-06,10.25,10.5,10.0,10.25,5800,10.25,10.5,10.0,10.25,5800,0.0,1.0
1995-12-07,9.875,10.5,9.75,10.0,57100,9.875,10.5,9.75,10.0,57100,0.0,1.0
1995-12-08,9.625,10.0,9.5,10.0,27800,9.625,10.0,9.5,10.0,27800,0.0,1.0
1995-12-11,9.625,9.625,9.5,9.5,3200,9.625,9.625,9.5,9.5,3200,0.0,1.0
1995-12-12,9.25,9.625,9.25,9.375,20700,9.25,9.625,9.25,9.375,20700,0.0,1.0
1995-12-13,9.375,9.375,9.25,9.25,4100,9.375,9.375,9.25,9.25,4100,0.0,1.0
1995-12-14,9.375,9.75,9.375,9.75,1400,9.375,9.75,9.375,9.75,1400,0.0,1.0
1995-12-15,9.375,9.375,9.375,9.375,800,9.375,9.375,9.375,9.375,800,0.0,1.0
1995-12-18,9.0,9.5,8.875,9.25,25000,9.0,9.5,8.875,9.25,25000,0.0,1.0
1995-12-19,8.875,9.125,8.75,8.875,27900,8.875,9.125,8.75,8.875,27900,0.0,1.0
1995-12-20,8.75,9.0,8.5,8.75,31000,8.75,9.0,8.5,8.75,31000,0.0,1.0
1995-12-21,9.125,9.125,8.625,8.625,16500,9.125,9.125,8.625,8.625,16500,0.0,1.0
1995-12-22,9.0,9.25,8.875,9.25,2900,9.0,9.25,8.875,9.25,2900,0.0,1.0
1995-12-26,8.875,9.25,8.75,8.875,30400,8.875,9.25,8.75,8.875,30400,0.0,1.0
1995-12-27,8.875,8.875,8.75,8.875,1400,8.875,8.875,8.75,8.875,1400,0.0,1.0
1995-12-28,8.75,8.875,8.625,8.75,14500,8.75,8.875,8.625,8.75,14500,0.0,1.0
1995-12-29,9.25,9.5,9.0,9.0,35700,9.25,9.5,9.0,9.0,35700,0.0,1.0
1996-01-02,9.25,9.25,9.25,9.25,5800,9.25,9.25,9.25,9.25,5800,0.0,1.0
1996-01-03,9.25,9.25,9.25,9.25,8800,9.25,9.25,9.25,9.25,8800,0.0,1.0
1996-01-04,9.25,9.25,9.0,9.25,25800,9.25,9.25,9.0,9.25,25800,0.0,1.0
1996-01-05,9.0,9.25,8.875,9.25,72700,9.0,9.25,8.875,9.25,72700,0.0,1.0
1996-01-08,9.0,9.0,9.0,9.0,6400,9.0,9.0,9.0,9.0,6400,0.0,1.0
1996-01-09,9.0,9.0,9.0,9.0,27200,9.0,9.0,9.0,9.0,27200,0.0,1.0
1996-01-10,10.0,10.0,9.75,10.0,4400,10.0,10.0,9.75,10.0,4400,0.0,1.0
1996-01-11,9.625,10.0,9.625,10.0,4200,9.625,10.0,9.625,10.0,4200,0.0,1.0
1996-01-12,9.5,9.75,9.5,9.75,76400,9.5,9.75,9.5,9.75,76400,0.0,1.0
1996-01-15,9.5,9.5,9.5,9.5,13200,9.5,9.5,9.5,9.5,13200,0.0,1.0
1996-01-16,9.5,9.5,9.5,9.5,15200,9.5,9.5,9.5,9.5,15200,0.0,1.0
1996-01-17,10.0,10.0,9.625,10.0,5600,10.0,10.0,9.625,10.0,5600,0.0,1.0
1996-01-18,9.75,9.875,9.625,9.875,26600,9.75,9.875,9.625,9.875,26600,0.0,1.0
1996-01-19,9.875,9.875,9.5,9.875,2400,9.875,9.875,9.5,9.875,2400,0.0,1.0
1996-01-22,9.875,9.875,9.875,9.875,2400,9.875,9.875,9.875,9.875,2400,0.0,1.0
1996-01-23,9.875,9.875,9.875,9.875,7600,9.875,9.875,9.875,9.875,7600,0.0,1.0
1996-01-24,9.875,10.0,9.625,10.0,2200,9.875,10.0,9.625,10.0,2200,0.0,1.0
1996-01-25,9.875,10.0,9.625,10.0,12500,9.875,10.0,9.625,10.0,12500,0.0,1.0
1996-01-26,9.875,9.875,9.875,9.875,8400,9.875,9.875,9.875,9.875,8400,0.0,1.0
1996-01-29,9.875,9.875,9.875,9.875,32100,9.875,9.875,9.875,9.875,32100,0.0,1.0
1996-01-30,9.875,9.875,9.875,9.875,9900,9.875,9.875,9.875,9.875,9900,0.0,1.0
1996-01-31,9.625,10.0,9.25,10.0,27200,9.625,10.0,9.25,10.0,27200,0.0,1.0
1996-02-01,9.625,9.625,9.125,9.625,5400,9.625,9.625,9.125,9.625,5400,0.0,1.0
1996-02-02,9.625,9.625,9.25,9.25,30200,9.625,9.625,9.25,9.25,30200,0.0,1.0
1996-02-05,9.25,9.25,9.0,9.125,10000,9.25,9.25,9.0,9.125,10000,0.0,1.0
1996-02-06,9.25,9.25,9.0,9.0,1700,9.25,9.25,9.0,9.0,1700,0.0,1.0
1996-02-07,9.25,9.375,9.125,9.25,8100,9.25,9.375,9.125,9.25,8100,0.0,1.0
1996-02-08,9.25,9.5,9.25,9.5,7100,9.25,9.5,9.25,9.5,7100,0.0,1.0
1996-02-09,9.5,9.75,9.25,9.5,12800,9.5,9.75,9.25,9.5,12800,0.0,1.0
1996-02-12,9.5,9.75,9.5,9.5,8600,9.5,9.75,9.5,9.5,8600,0.0,1.0
1996-02-13,9.75,9.875,9.625,9.75,8600,9.75,9.875,9.625,9.75,8600,0.0,1.0
1996-02-14,9.875,10.125,9.625,9.625,6600,9.875,10.125,9.625,9.625,6600,0.0,1.0
1996-02-15,10.0,10.25,9.875,10.25,2600,10.0,10.25,9.875,10.25,2600,0.0,1.0
1996-02-16,9.5,10.125,9.5,10.125,20100,9.5,10.125,9.5,10.125,20100,0.0,1.0
1996-02-20,9.5,9.75,9.5,9.75,16100,9.5,9.75,9.5,9.75,16100,0.0,1.0
1996-02-21,9.75,9.75,9.5,9.625,15800,9.75,9.75,9.5,9.625,15800,0.0,1.0
1996-02-22,9.875,9.875,9.5,9.875,5700,9.875,9.875,9.5,9.875,5700,0.0,1.0
1996-02-23,9.75,10.125,9.625,10.125,10700,9.75,10.125,9.625,10.125,10700,0.0,1.0
1996-02-26,9.75,9.75,9.5,9.625,4400,9.75,9.75,9.5,9.625,4400,0.0,1.0
1996-02-27,9.625,9.75,9.5,9.75,9000,9.625,9.75,9.5,9.75,9000,0.0,1.0
1996-02-28,9.5,10.125,9.5,9.75,14800,9.5,10.125,9.5,9.75,14800,0.0,1.0
1996-02-29,9.625,9.875,9.5,9.5,10400,9.625,9.875,9.5,9.5,10400,0.0,1.0
1996-03-01,9.625,9.625,9.625,9.625,7800,9.625,9.625,9.625,9.625,7800,0.0,1.0
1996-03-04,9.625,9.625,9.625,9.625,23700,9.625,9.625,9.625,9.625,23700,0.0,1.0
1996-03-05,9.625,9.625,9.625,9.625,18500,9.625,9.625,9.625,9.625,18500,0.0,1.0
1996-03-06,9.375,9.75,9.375,9.5,34000,9.375,9.75,9.375,9.5,34000,0.0,1.0
1996-03-07,9.5,9.625,9.375,9.625,6500,9.5,9.625,9.375,9.625,6500,0.0,1.0
1996-03-08,9.5,9.75,9.375,9.75,5100,9.5,9.75,9.375,9.75,5100,0.0,1.0
1996-03-11,9.5,9.5,9.5,9.5,8600,9.5,9.5,9.5,9.5,8600,0.0,1.0
1996-03-12,9.5,9.5,9.5,9.5,2600,9.5,9.5,9.5,9.5,2600,0.0,1.0
1996-03-13,9.125,9.5,9.125,9.125,6300,9.125,9.5,9.125,9.125,6300,0.0,1.0
1996-03-14,9.5,9.5,9.25,9.25,3400,9.5,9.5,9.25,9.25,3400,0.0,1.0
1996-03-15,9.5,9.5,9.25,9.25,13900,9.5,9.5,9.25,9.25,13900,0.0,1.0
1996-03-18,9.5,9.5,9.5,9.5,10700,9.5,9.5,9.5,9.5,10700,0.0,1.0
1996-03-19,9.5,9.5,9.5,9.5,13000,9.5,9.5,9.5,9.5,13000,0.0,1.0
1996-03-20,9.25,9.5,9.25,9.5,9900,9.25,9.5,9.25,9.5,9900,0.0,1.0
1996-03-21,9.25,9.375,9.0,9.25,35700,9.25,9.375,9.0,9.25,35700,0.0,1.0
1996-03-22,9.375,9.375,9.0,9.375,13500,9.375,9.375,9.0,9.375,13500,0.0,1.0
1996-03-25,9.375,9.375,9.375,9.375,15000,9.375,9.375,9.375,9.375,15000,0.0,1.0
1996-03-26,9.375,9.375,9.375,9.375,46600,9.375,9.375,9.375,9.375,46600,0.0,1.0
1996-03-27,9.25,9.25,8.625,9.0,36700,9.25,9.25,8.625,9.0,36700,0.0,1.0
1996-03-28,9.3125,9.375,8.75,9.0,46400,9.3125,9.375,8.75,9.0,46400,0.0,1.0
1996-03-29,9.25,9.375,9.125,9.375,4300,9.25,9.375,9.125,9.375,4300,0.0,1.0
1996-04-01,9.25,9.25,9.25,9.25,34100,9.25,9.25,9.25,9.25,34100,0.0,1.0
1996-04-02,9.25,9.375,9.25,9.375,36100,9.25,9.375,9.25,9.375,36100,0.0,1.0
1996-04-03,9.25,9.375,9.125,9.125,33500,9.25,9.375,9.125,9.125,33500,0.0,1.0
1996-04-04,9.25,9.375,9.125,9.375,9400,9.25,9.375,9.125,9.375,9400,0.0,1.0
1996-04-08,9.375,9.375,9.375,9.375,21400,9.375,9.375,9.375,9.375,21400,0.0,1.0
1996-04-09,9.375,9.375,9.25,9.25,46600,9.375,9.375,9.25,9.25,46600,0.0,1.0
1996-04-10,9.5,9.5,9.125,9.125,67800,9.5,9.5,9.125,9.125,67800,0.0,1.0
1996-04-11,9.5625,9.625,9.375,9.5,158800,9.5625,9.625,9.375,9.5,158800,0.0,1.0
1996-04-12,10.25,10.25,9.5,9.625,365100,10.25,10.25,9.5,9.625,365100,0.0,1.0
1996-04-15,10.25,10.25,10.25,10.25,96000,10.25,10.25,10.25,10.25,96000,0.0,1.0
1996-04-16,11.875,12.25,11.5,12.0,71300,11.875,12.25,11.5,12.0,71300,0.0,1.0
1996-04-17,12.0625,12.25,11.75,11.875,30200,12.0625,12.25,11.75,11.875,30200,0.0,1.0
1996-04-18,11.75,12.25,11.75,12.125,305500,11.75,12.25,11.75,12.125,305500,0.0,1.0
1996-04-19,13.5,13.875,12.0,12.25,154500,13.5,13.875,12.0,12.25,154500,0.0,1.0
1996-04-22,13.5,13.5,13.5,13.5,141200,13.5,13.5,13.5,13.5,141200,0.0,1.0
1996-04-23,14.25,14.75,14.0,14.375,83300,14.25,14.75,14.0,14.375,83300,0.0,1.0
1996-04-24,13.625,14.625,13.25,14.25,111500,13.625,14.625,13.25,14.25,111500,0.0,1.0
1996-04-25,13.0,13.625,11.375,13.375,82800,13.0,13.625,11.375,13.375,82800,0.0,1.0
1996-04-26,13.5,14.0,13.0,13.0,32100,13.5,14.0,13.0,13.0,32100,0.0,1.0
1996-04-29,13.5,13.5,13.5,13.5,16500,13.5,13.5,13.5,13.5,16500,0.0,1.0
1996-04-30,13.25,13.375,13.125,13.375,35300,13.25,13.375,13.125,13.375,35300,0.0,1.0
1996-05-01,13.625,13.625,12.75,13.25,114300,13.625,13.625,12.75,13.25,114300,0.0,1.0
1996-05-02,13.625,13.625,13.625,13.625,38300,13.625,13.625,13.625,13.625,38300,0.0,1.0
1996-05-03,12.75,13.75,12.25,13.75,116700,12.75,13.75,12.25,13.75,116700,0.0,1.0
1996-05-06,12.75,12.75,12.75,12.75,98100,12.75,12.75,12.75,12.75,98100,0.0,1.0
1996-05-07,12.75,12.75,12.75,12.75,309300,12.75,12.75,12.75,12.75,309300,0.0,1.0
1996-05-08,13.0,13.125,12.25,13.125,316300,13.0,13.125,12.25,13.125,316300,0.0,1.0
1996-05-09,11.5625,13.0,11.5625,13.0,85000,11.5625,13.0,11.5625,13.0,85000,0.0,1.0
1996-05-10,11.25,11.875,10.5,11.875,57300,11.25,11.875,10.5,11.875,57300,0.0,1.0
1996-05-13,11.25,11.25,11.25,11.25,38800,11.25,11.25,11.25,11.25,38800,0.0,1.0
1996-05-14,11.25,11.25,11.25,11.25,49100,11.25,11.25,11.25,11.25,49100,0.0,1.0
1996-05-15,12.5,12.75,12.375,12.75,3700,12.5,12.75,12.375,12.75,3700,0.0,1.0
1996-05-16,12.75,13.25,12.5,12.5,120400,12.75,13.25,12.5,12.5,120400,0.0,1.0
1996-05-17,13.0625,13.125,12.625,13.125,68900,13.0625,13.125,12.625,13.125,68900,0.0,1.0
1996-05-20,13.0625,13.0625,13.0625,13.0625,89500,13.0625,13.0625,13.0625,13.0625,89500,0.0,1.0
1996-05-21,13.0625,13.0625,13.0625,13.0625,144700,13.0625,13.0625,13.0625,13.0625,144700,0.0,1.0
1996-05-22,14.0,14.0,12.75,12.75,35600,14.0,14.0,12.75,12.75,35600,0.0,1.0
1996-05-23,14.0,15.25,13.875,14.0,69000,14.0,15.25,13.875,14.0,69000,0.0,1.0
1996-05-24,14.25,14.375,13.625,14.375,52500,14.25,14.375,13.625,14.375,52500,0.0,1.0
1996-05-28,14.25,14.25,14.25,14.25,57900,14.25,14.25,14.25,14.25,57900,0.0,1.0
1996-05-29,14.25,14.25,14.25,14.25,40500,14.25,14.25,14.25,14.25,40500,0.0,1.0
1996-05-30,13.5625,14.375,13.5,14.0,38000,13.5625,14.375,13.5,14.0,38000,0.0,1.0
1996-05-31,14.0,14.0,13.5,13.875,56400,14.0,14.0,13.5,13.875,56400,0.0,1.0
1996-06-03,14.0,14.0,14.0,14.0,339500,14.0,14.0,14.0,14.0,339500,0.0,1.0
1996-06-04,15.5,16.75,15.0,15.125,139300,15.5,16.75,15.0,15.125,139300,0.0,1.0
1996-06-05,16.125,16.5,15.25,15.25,49500,16.125,16.5,15.25,15.25,49500,0.0,1.0
1996-06-06,15.0,16.375,14.875,15.875,68500,15.0,16.375,14.875,15.875,68500,0.0,1.0
1996-06-07,15.25,15.25,14.0,15.125,23400,15.25,15.25,14.0,15.125,23400,0.0,1.0
1996-06-10,15.25,15.25,15.25,15.25,17400,15.25,15.25,15.25,15.25,17400,0.0,1.0
1996-06-11,15.25,15.25,15.25,15.25,48700,15.25,15.25,15.25,15.25,48700,0.0,1.0
1996-06-12,15.75,16.25,15.5,16.125,14700,15.75,16.25,15.5,16.125,14700,0.0,1.0
1996-06-13,15.625,16.0,15.5,15.625,69500,15.625,16.0,15.5,15.625,69500,0.0,1.0
1996-06-14,16.75,17.0,15.625,16.0,22100,16.75,17.0,15.625,16.0,22100,0.0,1.0
1996-06-17,16.75,16.75,16.75,16.75,62400,16.75,16.75,16.75,16.75,62400,0.0,1.0
1996-06-18,18.125,18.25,16.5,17.125,193100,18.125,18.25,16.5,17.125,193100,0.0,1.0
1996-06-19,19.0,20.75,17.75,17.75,85800,19.0,20.75,17.75,17.75,85800,0.0,1.0
1996-06-20,18.25,19.5,18.125,19.0,72000,18.25,19.5,18.125,19.0,72000,0.0,1.0
1996-06-21,17.375,18.625,17.125,18.125,46900,17.375,18.625,17.125,18.125,46900,0.0,1.0
1996-06-24,17.375,17.375,17.375,17.375,44900,17.375,17.375,17.375,17.375,44900,0.0,1.0
1996-06-25,17.125,18.25,16.75,17.875,29000,17.125,18.25,16.75,17.875,29000,0.0,1.0
1996-06-26,17.0,17.125,16.625,16.75,9000,17.0,17.125,16.625,16.75,9000,0.0,1.0
1996-06-27,16.875,17.0,16.5,17.0,57000,16.875,17.0,16.5,17.0,57000,0.0,1.0
1996-06-28,16.75,17.0,16.375,17.0,15000,16.75,17.0,16.375,17.0,15000,0.0,1.0
1996-07-01,16.75,16.75,16.75,16.75,19800,16.75,16.75,16.75,16.75,19800,0.0,1.0
1996-07-02,16.75,16.75,16.75,16.75,4300,16.75,16.75,16.75,16.75,4300,0.0,1.0
1996-07-03,16.0,16.5,16.0,16.25,7200,16.0,16.5,16.0,16.25,7200,0.0,1.0
1996-07-05,16.375,16.375,15.875,16.375,3200,16.375,16.375,15.875,16.375,3200,0.0,1.0
1996-07-08,16.375,16.375,16.375,16.375,60400,16.375,16.375,16.375,16.375,60400,0.0,1.0
1996-07-09,16.375,16.375,16.375,16.375,48300,16.375,16.375,16.375,16.375,48300,0.0,1.0
1996-07-10,16.875,17.125,15.875,16.375,36200,16.875,17.125,15.875,16.375,36200,0.0,1.0
1996-07-11,16.375,16.875,16.125,16.875,39400,16.375,16.875,16.125,16.875,39400,0.0,1.0
1996-07-12,15.5,16.375,15.0,16.375,35900,15.5,16.375,15.0,16.375,35900,0.0,1.0
1996-07-15,15.5,15.5,15.5,15.5,44000,15.5,15.5,15.5,15.5,44000,0.0,1.0
1996-07-16,15.5,15.5,15.5,15.5,71600,15.5,15.5,15.5,15.5,71600,0.0,1.0
1996-07-17,13.625,14.75,13.5,14.75,80500,13.625,14.75,13.5,14.75,80500,0.0,1.0
1996-07-18,13.5,14.0,12.625,14.0,74400,13.5,14.0,12.625,14.0,74400,0.0,1.0
1996-07-19,12.0,14.0,12.0,12.75,33000,12.0,14.0,12.0,12.75,33000,0.0,1.0
1996-07-22,12.0,12.0,12.0,12.0,48400,12.0,12.0,12.0,12.0,48400,0.0,1.0
1996-07-23,12.0,12.0,12.0,12.0,42500,12.0,12.0,12.0,12.0,42500,0.0,1.0
1996-07-24,14.5,14.5,13.5,13.75,66900,14.5,14.5,13.5,13.75,66900,0.0,1.0
1996-07-25,14.0,16.0,14.0,15.5,18500,14.0,16.0,14.0,15.5,18500,0.0,1.0
1996-07-26,13.5,15.625,13.5,13.875,21400,13.5,15.625,13.5,13.875,21400,0.0,1.0
1996-07-29,13.5,13.5,13.5,13.5,8700,13.5,13.5,13.5,13.5,8700,0.0,1.0
1996-07-30,13.5,13.5,13.5,13.5,20700,13.5,13.5,13.5,13.5,20700,0.0,1.0
1996-07-31,14.0,14.375,13.75,14.375,64400,14.0,14.375,13.75,14.375,64400,0.0,1.0
1996-08-01,13.5,14.0,13.5,14.0,21300,13.5,14.0,13.5,14.0,21300,0.0,1.0
1996-08-02,13.5,13.5,13.5,13.5,21100,13.5,13.5,13.5,13.5,21100,0.0,1.0
1996-08-05,13.5,13.5,13.5,13.5,3800,13.5,13.5,13.5,13.5,3800,0.0,1.0
1996-08-06,13.5,13.5,13.5,13.5,26500,13.5,13.5,13.5,13.5,26500,0.0,1.0
1996-08-07,13.375,13.5,13.375,13.5,21800,13.375,13.5,13.375,13.5,21800,0.0,1.0
1996-08-08,13.0,13.375,12.875,13.375,18600,13.0,13.375,12.875,13.375,18600,0.0,1.0
1996-08-09,13.0,13.0,12.625,12.625,4300,13.0,13.0,12.625,12.625,4300,0.0,1.0
1996-08-12,13.0,13.0,13.0,13.0,12400,13.0,13.0,13.0,13.0,12400,0.0,1.0
1996-08-13,13.0,13.0,13.0,13.0,34800,13.0,13.0,13.0,13.0,34800,0.0,1.0
1996-08-14,14.0,14.25,13.5,13.5,8500,14.0,14.25,13.5,13.5,8500,0.0,1.0
1996-08-15,14.25,14.625,14.0,14.125,17000,14.25,14.625,14.0,14.125,17000,0.0,1.0
1996-08-16,14.125,14.25,14.0,14.25,20500,14.125,14.25,14.0,14.25,20500,0.0,1.0
1996-08-19,14.125,14.125,14.125,14.125,7900,14.125,14.125,14.125,14.125,7900,0.0,1.0
1996-08-20,14.125,14.125,14.125,14.125,10000,14.125,14.125,14.125,14.125,10000,0.0,1.0
1996-08-21,14.0,14.25,13.75,13.75,5700,14.0,14.25,13.75,13.75,5700,0.0,1.0
1996-08-22,13.75,14.0,13.75,14.0,9600,13.75,14.0,13.75,14.0,9600,0.0,1.0
1996-08-23,13.375,14.0,13.375,13.5,38800,13.375,14.0,13.375,13.5,38800,0.0,1.0
1996-08-26,13.375,13.375,13.375,13.375,3500,13.375,13.375,13.375,13.375,3500,0.0,1.0
1996-08-27,13.375,13.375,13.375,13.375,27800,13.375,13.375,13.375,13.375,27800,0.0,1.0
1996-08-28,14.25,14.625,14.25,14.25,15100,14.25,14.625,14.25,14.25,15100,0.0,1.0
1996-08-29,14.625,15.5,14.5,14.5,8000,14.625,15.5,14.5,14.5,8000,0.0,1.0
1996-08-30,15.5,15.5,15.0,15.0,1000,15.5,15.5,15.0,15.0,1000,0.0,1.0
1996-09-03,15.5,15.5,15.5,15.5,11500,15.5,15.5,15.5,15.5,11500,0.0,1.0
1996-09-04,14.75,15.0,14.375,14.625,4300,14.75,15.0,14.375,14.625,4300,0.0,1.0
1996-09-05,14.375,14.75,14.375,14.75,19200,14.375,14.75,14.375,14.75,19200,0.0,1.0
1996-09-06,13.875,14.5,13.875,14.125,8100,13.875,14.5,13.875,14.125,8100,0.0,1.0
1996-09-09,13.875,13.875,13.875,13.875,58300,13.875,13.875,13.875,13.875,58300,0.0,1.0
1996-09-10,14.25,14.25,13.5,13.75,113800,14.25,14.25,13.5,13.75,113800,0.0,1.0
1996-09-11,15.375,15.5,14.625,14.875,140100,15.375,15.5,14.625,14.875,140100,0.0,1.0
1996-09-12,15.25,15.875,15.0,15.5,42200,15.25,15.875,15.0,15.5,42200,0.0,1.0
1996-09-13,15.25,15.5,14.875,15.125,59000,15.25,15.5,14.875,15.125,59000,0.0,1.0
1996-09-16,15.25,15.25,15.25,15.25,28600,15.25,15.25,15.25,15.25,28600,0.0,1.0
1996-09-17,14.5,14.875,14.5,14.875,5700,14.5,14.875,14.5,14.875,5700,0.0,1.0
1996-09-18,14.75,14.75,14.25,14.75,42800,14.75,14.75,14.25,14.75,42800,0.0,1.0
1996-09-19,14.25,14.875,14.25,14.25,55100,14.25,14.875,14.25,14.25,55100,0.0,1.0
1996-09-20,13.875,14.5,13.25,14.0,152200,13.875,14.5,13.25,14.0,152200,0.0,1.0
1996-09-23,13.875,13.875,13.875,13.875,125500,13.875,13.875,13.875,13.875,125500,0.0,1.0
1996-09-24,12.375,12.75,11.75,12.375,138800,12.375,12.75,11.75,12.375,138800,0.0,1.0
1996-09-25,11.75,12.5,11.4375,12.0,461600,11.75,12.5,11.4375,12.0,461600,0.0,1.0
1996-09-26,11.625,12.0,11.25,12.0,1301600,11.625,12.0,11.25,12.0,1301600,0.0,1.0
1996-09-27,12.875,13.625,10.625,11.0,235200,12.875,13.625,10.625,11.0,235200,0.0,1.0
1996-09-30,12.875,12.875,12.875,12.875,97900,12.875,12.875,12.875,12.875,97900,0.0,1.0
1996-10-01,12.75,13.25,12.375,12.875,41700,12.75,13.25,12.375,12.875,41700,0.0,1.0
1996-10-02,12.75,12.75,12.75,12.75,61700,12.75,12.75,12.75,12.75,61700,0.0,1.0
1996-10-03,13.0,13.625,12.625,13.25,54000,13.0,13.625,12.625,13.25,54000,0.0,1.0
1996-10-04,12.75,13.25,12.25,12.5,42600,12.75,13.25,12.25,12.5,42600,0.0,1.0
1996-10-07,12.75,12.75,12.75,12.75,66000,12.75,12.75,12.75,12.75,66000,0.0,1.0
1996-10-08,12.75,12.75,12.75,12.75,46900,12.75,12.75,12.75,12.75,46900,0.0,1.0
1996-10-09,11.75,12.5,11.375,12.125,47200,11.75,12.5,11.375,12.125,47200,0.0,1.0
1996-10-10,12.0,12.0,11.375,11.625,178500,12.0,12.0,11.375,11.625,178500,0.0,1.0
1996-10-11,11.875,12.125,11.5,12.0,112100,11.875,12.125,11.5,12.0,112100,0.0,1.0
1996-10-14,11.875,11.875,11.875,11.875,48100,11.875,11.875,11.875,11.875,48100,0.0,1.0
1996-10-15,11.875,11.875,11.875,11.875,82500,11.875,11.875,11.875,11.875,82500,0.0,1.0
1996-10-16,12.0,12.25,11.375,11.375,35100,12.0,12.25,11.375,11.375,35100,0.0,1.0
1996-10-17,11.625,12.5,11.375,12.125,20700,11.625,12.5,11.375,12.125,20700,0.0,1.0
1996-10-18,11.5,11.75,11.375,11.375,24500,11.5,11.75,11.375,11.375,24500,0.0,1.0
1996-10-21,11.5,11.5,11.5,11.5,55700,11.5,11.5,11.5,11.5,55700,0.0,1.0
1996-10-22,11.5,11.5,11.5,11.5,68200,11.5,11.5,11.5,11.5,68200,0.0,1.0
1996-10-23,11.8125,12.0,11.375,11.625,77800,11.8125,12.0,11.375,11.625,77800,0.0,1.0
1996-10-24,11.5,11.875,11.25,11.875,89300,11.5,11.875,11.25,11.875,89300,0.0,1.0
1996-10-25,11.25,11.625,10.5,11.625,31800,11.25,11.625,10.5,11.625,31800,0.0,1.0
1996-10-28,11.25,11.25,11.25,11.25,59700,11.25,11.25,11.25,11.25,59700,0.0,1.0
1996-10-29,11.25,11.25,11.25,11.25,54600,11.25,11.25,11.25,11.25,54600,0.0,1.0
1996-10-30,10.875,11.125,10.875,11.125,10200,10.875,11.125,10.875,11.125,10200,0.0,1.0
1996-10-31,10.875,11.375,10.75,11.125,126700,10.875,11.375,10.75,11.125,126700,0.0,1.0
1996-11-01,11.125,11.125,10.875,11.125,31200,11.125,11.125,10.875,11.125,31200,0.0,1.0
1996-11-04,11.125,11.125,11.125,11.125,36400,11.125,11.125,11.125,11.125,36400,0.0,1.0
1996-11-05,12.25,12.25,11.75,11.75,21500,12.25,12.25,11.75,11.75,21500,0.0,1.0
1996-11-06,12.25,12.5,12.0,12.0,53800,12.25,12.5,12.0,12.0,53800,0.0,1.0
1996-11-07,12.625,12.875,12.25,12.25,88500,12.625,12.875,12.25,12.25,88500,0.0,1.0
1996-11-08,12.875,13.0,12.25,12.25,42900,12.875,13.0,12.25,12.25,42900,0.0,1.0
1996-11-11,12.875,12.875,12.875,12.875,45600,12.875,12.875,12.875,12.875,45600,0.0,1.0
1996-11-12,12.875,13.5,12.5,12.5,39600,12.875,13.5,12.5,12.5,39600,0.0,1.0
1996-11-13,12.75,13.25,12.75,13.0,48100,12.75,13.25,12.75,13.0,48100,0.0,1.0
1996-11-14,13.0,13.25,12.75,13.125,53300,13.0,13.25,12.75,13.125,53300,0.0,1.0
1996-11-15,13.25,13.75,12.7656,12.875,80300,13.25,13.75,12.7656,12.875,80300,0.0,1.0
1996-11-18,13.25,13.25,13.25,13.25,39100,13.25,13.25,13.25,13.25,39100,0.0,1.0
1996-11-19,14.0,14.0,13.0,13.625,77800,14.0,14.0,13.0,13.625,77800,0.0,1.0
1996-11-20,13.5,14.25,13.375,14.125,46300,13.5,14.25,13.375,14.125,46300,0.0,1.0
1996-11-21,13.625,14.0,13.5,13.5,10200,13.625,14.0,13.5,13.5,10200,0.0,1.0
1996-11-22,14.0,14.0,13.375,13.375,9400,14.0,14.0,13.375,13.375,9400,0.0,1.0
1996-11-25,14.0,14.0,14.0,14.0,22200,14.0,14.0,14.0,14.0,22200,0.0,1.0
1996-11-26,13.875,13.875,13.5,13.5,26500,13.875,13.875,13.5,13.5,26500,0.0,1.0
1996-11-27,14.0,14.0,13.625,13.875,63500,14.0,14.0,13.625,13.875,63500,0.0,1.0
1996-11-29,14.125,14.125,14.125,14.125,13500,14.125,14.125,14.125,14.125,13500,0.0,1.0
1996-12-02,14.125,14.125,14.125,14.125,9400,14.125,14.125,14.125,14.125,9400,0.0,1.0
1996-12-03,14.125,14.125,14.125,14.125,15900,14.125,14.125,14.125,14.125,15900,0.0,1.0
1996-12-04,14.125,14.125,14.125,14.125,36100,14.125,14.125,14.125,14.125,36100,0.0,1.0
1996-12-05,14.125,14.125,14.125,14.125,18500,14.125,14.125,14.125,14.125,18500,0.0,1.0
1996-12-06,14.125,14.125,14.125,14.125,52900,14.125,14.125,14.125,14.125,52900,0.0,1.0
1996-12-09,14.125,14.125,14.125,14.125,26600,14.125,14.125,14.125,14.125,26600,0.0,1.0
1996-12-10,14.125,14.125,14.125,14.125,31700,14.125,14.125,14.125,14.125,31700,0.0,1.0
1996-12-11,14.125,14.125,14.125,14.125,23400,14.125,14.125,14.125,14.125,23400,0.0,1.0
1996-12-12,14.125,14.125,14.125,14.125,36300,14.125,14.125,14.125,14.125,36300,0.0,1.0
1996-12-13,14.125,14.125,14.125,14.125,70100,14.125,14.125,14.125,14.125,70100,0.0,1.0
1996-12-16,14.125,14.125,14.125,14.125,58000,14.125,14.125,14.125,14.125,58000,0.0,1.0
1996-12-17,14.125,14.125,14.125,14.125,20500,14.125,14.125,14.125,14.125,20500,0.0,1.0
1996-12-18,14.125,14.125,14.125,14.125,41400,14.125,14.125,14.125,14.125,41400,0.0,1.0
1996-12-19,14.125,14.125,14.125,14.125,49400,14.125,14.125,14.125,14.125,49400,0.0,1.0
1996-12-20,14.125,14.125,14.125,14.125,81500,14.125,14.125,14.125,14.125,81500,0.0,1.0
1996-12-23,14.125,14.125,14.125,14.125,25400,14.125,14.125,14.125,14.125,25400,0.0,1.0
1996-12-24,14.125,14.125,14.125,14.125,4200,14.125,14.125,14.125,14.125,4200,0.0,1.0
1996-12-26,14.125,14.125,14.125,14.125,29700,14.125,14.125,14.125,14.125,29700,0.0,1.0
1996-12-27,14.125,14.125,14.125,14.125,7700,14.125,14.125,14.125,14.125,7700,0.0,1.0
1996-12-30,14.125,14.125,14.125,14.125,27000,14.125,14.125,14.125,14.125,27000,0.0,1.0
1996-12-31,14.125,14.125,14.125,14.125,50000,14.125,14.125,14.125,14.125,50000,0.0,1.0
1997-01-02,15.75,16.38,15.75,16.38,59800,15.75,16.38,15.75,16.38,59800,0.0,1.0
1997-01-03,15.75,16.25,15.75,15.75,42200,15.75,16.25,15.75,15.75,42200,0.0,1.0
1997-01-06,16.5,16.63,15.75,15.75,48400,16.5,16.63,15.75,15.75,48400,0.0,1.0
1997-01-07,16.77,17.0,16.25,16.25,27600,16.77,17.0,16.25,16.25,27600,0.0,1.0
1997-01-08,16.63,17.0,16.25,17.0,15000,16.63,17.0,16.25,17.0,15000,0.0,1.0
1997-01-09,16.75,17.0,16.25,16.25,51500,16.75,17.0,16.25,16.25,51500,0.0,1.0
1997-01-10,15.88,16.75,15.88,16.75,14100,15.88,16.75,15.88,16.75,14100,0.0,1.0
1997-01-13,16.5,16.5,15.88,16.25,6900,16.5,16.5,15.88,16.25,6900,0.0,1.0
1997-01-14,15.63,16.5,15.38,15.88,60600,15.63,16.5,15.38,15.88,60600,0.0,1.0
1997-01-15,16.0,16.0,15.25,15.75,23000,16.0,16.0,15.25,15.75,23000,0.0,1.0
1997-01-16,16.13,16.25,15.63,16.0,18300,16.13,16.25,15.63,16.0,18300,0.0,1.0
1997-01-17,16.5,16.75,16.0,16.13,37400,16.5,16.75,16.0,16.13,37400,0.0,1.0
1997-01-20,16.75,17.0,16.38,17.0,8900,16.75,17.0,16.38,17.0,8900,0.0,1.0
1997-01-21,17.0,17.0,16.38,16.38,20200,17.0,17.0,16.38,16.38,20200,0.0,1.0
1997-01-22,16.38,17.0,16.38,16.63,12400,16.38,17.0,16.38,16.63,12400,0.0,1.0
1997-01-23,16.5,16.75,16.38,16.38,31500,16.5,16.75,16.38,16.38,31500,0.0,1.0
1997-01-24,15.88,16.5,15.75,16.5,86400,15.88,16.5,15.75,16.5,86400,0.0,1.0
1997-01-27,16.0,16.25,15.75,15.75,31000,16.0,16.25,15.75,15.75,31000,0.0,1.0
1997-01-28,15.88,16.25,15.88,15.88,25500,15.88,16.25,15.88,15.88,25500,0.0,1.0
1997-01-29,15.88,16.13,15.88,15.88,19500,15.88,16.13,15.88,15.88,19500,0.0,1.0
1997-01-30,15.88,16.13,15.88,16.13,15200,15.88,16.13,15.88,16.13,15200,0.0,1.0
1997-01-31,15.5,16.0,15.5,15.5,3800,15.5,16.0,15.5,15.5,3800,0.0,1.0
1997-02-03,15.5,16.0,15.5,15.5,15800,15.5,16.0,15.5,15.5,15800,0.0,1.0
1997-02-04,15.75,15.88,15.5,15.75,31200,15.75,15.88,15.5,15.75,31200,0.0,1.0
1997-02-05,15.5,15.88,15.5,15.63,6600,15.5,15.88,15.5,15.63,6600,0.0,1.0
1997-02-06,15.5,15.75,15.25,15.25,8200,15.5,15.75,15.25,15.25,8200,0.0,1.0
1997-02-07,15.25,16.0,15.25,15.75,6700,15.25,16.0,15.25,15.75,6700,0.0,1.0
1997-02-10,15.0,15.75,15.0,15.25,10500,15.0,15.75,15.0,15.25,10500,0.0,1.0
1997-02-11,14.13,15.5,13.75,15.25,150400,14.13,15.5,13.75,15.25,150400,0.0,1.0
1997-02-12,14.13,14.5,13.88,14.0,51500,14.13,14.5,13.88,14.0,51500,0.0,1.0
1997-02-13,14.38,14.75,14.0,14.25,16300,14.38,14.75,14.0,14.25,16300,0.0,1.0
1997-02-14,14.75,14.75,14.38,14.75,6100,14.75,14.75,14.38,14.75,6100,0.0,1.0
1997-02-18,14.5,14.75,14.38,14.38,20400,14.5,14.75,14.38,14.38,20400,0.0,1.0
1997-02-19,14.88,14.88,14.38,14.38,32400,14.88,14.88,14.38,14.38,32400,0.0,1.0
1997-02-20,14.38,14.88,14.38,14.44,30800,14.38,14.88,14.38,14.44,30800,0.0,1.0
1997-02-21,14.88,14.88,14.38,14.88,39300,14.88,14.88,14.38,14.88,39300,0.0,1.0
1997-02-24,15.0,15.0,14.38,14.38,10100,15.0,15.0,14.38,14.38,10100,0.0,1.0
1997-02-25,15.0,15.0,14.38,15.0,14100,15.0,15.0,14.38,15.0,14100,0.0,1.0
1997-02-26,15.0,15.0,14.5,14.5,13400,15.0,15.0,14.5,14.5,13400,0.0,1.0
1997-02-27,15.13,15.13,14.75,15.0,11700,15.13,15.13,14.75,15.0,11700,0.0,1.0
1997-02-28,15.0,15.0,14.75,14.75,44900,15.0,15.0,14.75,14.75,44900,0.0,1.0
1997-03-03,14.75,15.0,14.75,14.75,24200,14.75,15.0,14.75,14.75,24200,0.0,1.0
1997-03-04,14.75,15.0,14.75,14.75,13700,14.75,15.0,14.75,14.75,13700,0.0,1.0
1997-03-05,14.38,15.0,14.38,14.75,23800,14.38,15.0,14.38,14.75,23800,0.0,1.0
1997-03-06,14.25,14.88,14.25,14.5,31100,14.25,14.88,14.25,14.5,31100,0.0,1.0
1997-03-07,12.88,14.25,12.75,14.13,96100,12.88,14.25,12.75,14.13,96100,0.0,1.0
1997-03-10,13.5,13.5,12.75,13.5,17000,13.5,13.5,12.75,13.5,17000,0.0,1.0
1997-03-11,13.0,13.75,13.0,13.25,28600,13.0,13.75,13.0,13.25,28600,0.0,1.0
1997-03-12,13.75,14.13,13.25,13.5,77600,13.75,14.13,13.25,13.5,77600,0.0,1.0
1997-03-13,12.88,13.75,12.75,13.47,49400,12.88,13.75,12.75,13.47,49400,0.0,1.0
1997-03-14,13.0,13.25,12.5,13.0,37100,13.0,13.25,12.5,13.0,37100,0.0,1.0
1997-03-17,12.5,13.0,12.25,12.75,27300,12.5,13.0,12.25,12.75,27300,0.0,1.0
1997-03-18,12.38,12.63,12.0,12.63,24300,12.38,12.63,12.0,12.63,24300,0.0,1.0
1997-03-19,12.0,12.5,12.0,12.5,10700,12.0,12.5,12.0,12.5,10700,0.0,1.0
1997-03-20,12.25,12.25,11.75,12.0,33100,12.25,12.25,11.75,12.0,33100,0.0,1.0
1997-03-21,12.13,12.25,11.88,12.25,26700,12.13,12.25,11.88,12.25,26700,0.0,1.0
1997-03-24,11.75,12.25,11.5,12.25,15900,11.75,12.25,11.5,12.25,15900,0.0,1.0
1997-03-25,11.5,12.0,11.5,12.0,16700,11.5,12.0,11.5,12.0,16700,0.0,1.0
1997-03-26,11.75,12.0,11.5,12.0,18500,11.75,12.0,11.5,12.0,18500,0.0,1.0
1997-03-27,12.13,12.13,11.75,12.0,7300,12.13,12.13,11.75,12.0,7300,0.0,1.0
1997-03-31,11.88,12.0,11.5,12.0,15500,11.88,12.0,11.5,12.0,15500,0.0,1.0
1997-04-01,12.0,12.0,11.5,11.88,3800,12.0,12.0,11.5,11.88,3800,0.0,1.0
1997-04-02,11.75,12.0,11.75,12.0,27400,11.75,12.0,11.75,12.0,27400,0.0,1.0
1997-04-03,12.0,12.0,11.75,12.0,6600,12.0,12.0,11.75,12.0,6600,0.0,1.0
1997-04-04,12.0,12.0,11.88,12.0,3900,12.0,12.0,11.88,12.0,3900,0.0,1.0
1997-04-07,12.0,12.25,11.75,12.0,26300,12.0,12.25,11.75,12.0,26300,0.0,1.0
1997-04-08,11.13,11.88,11.0,11.88,47400,11.13,11.88,11.0,11.88,47400,0.0,1.0
1997-04-09,11.63,11.63,10.88,11.38,8800,11.63,11.63,10.88,11.38,8800,0.0,1.0
1997-04-10,11.63,11.63,11.13,11.63,11900,11.63,11.63,11.13,11.63,11900,0.0,1.0
1997-04-11,11.38,11.75,11.25,11.63,11200,11.38,11.75,11.25,11.63,11200,0.0,1.0
1997-04-14,11.25,11.75,10.88,11.13,27500,11.25,11.75,10.88,11.13,27500,0.0,1.0
1997-04-15,11.13,11.5,11.0,11.5,55300,11.13,11.5,11.0,11.5,55300,0.0,1.0
1997-04-16,12.75,12.75,11.5,11.75,29400,12.75,12.75,11.5,11.75,29400,0.0,1.0
1997-04-17,12.0,12.75,11.88,12.38,31500,12.0,12.75,11.88,12.38,31500,0.0,1.0
1997-04-18,12.0,12.25,11.88,12.13,9100,12.0,12.25,11.88,12.13,9100,0.0,1.0
1997-04-21,12.13,12.25,12.0,12.25,23900,12.13,12.25,12.0,12.25,23900,0.0,1.0
1997-04-22,11.94,12.13,11.75,12.0,2800,11.94,12.13,11.75,12.0,2800,0.0,1.0
1997-04-23,12.0,12.25,11.63,12.25,10000,12.0,12.25,11.63,12.25,10000,0.0,1.0
1997-04-24,11.75,11.75,11.63,11.63,5000,11.75,11.75,11.63,11.63,5000,0.0,1.0
1997-04-25,11.25,11.63,11.25,11.5,9600,11.25,11.63,11.25,11.5,9600,0.0,1.0
1997-04-28,10.88,11.25,10.5,10.88,51400,10.88,11.25,10.5,10.88,51400,0.0,1.0
1997-04-29,10.25,10.88,10.06,10.88,148900,10.25,10.88,10.06,10.88,148900,0.0,1.0
1997-04-30,11.25,11.25,10.25,10.88,53200,11.25,11.25,10.25,10.88,53200,0.0,1.0
1997-05-01,11.63,11.75,11.0,11.25,137400,11.63,11.75,11.0,11.25,137400,0.0,1.0
1997-05-02,11.25,11.88,11.25,11.61,93100,11.25,11.88,11.25,11.61,93100,0.0,1.0
1997-05-05,11.88,11.88,11.13,11.75,45000,11.88,11.88,11.13,11.75,45000,0.0,1.0
1997-05-06,11.88,11.88,11.25,11.88,13700,11.88,11.88,11.25,11.88,13700,0.0,1.0
1997-05-07,12.75,12.75,12.0,12.75,22800,12.75,12.75,12.0,12.75,22800,0.0,1.0
1997-05-08,13.75,14.13,12.75,13.0,51700,13.75,14.13,12.75,13.0,51700,0.0,1.0
1997-05-09,14.25,14.25,13.25,13.5,19100,14.25,14.25,13.25,13.5,19100,0.0,1.0
1997-05-12,13.5,14.75,13.13,13.5,55300,13.5,14.75,13.13,13.5,55300,0.0,1.0
1997-05-13,13.25,13.5,13.13,13.25,12600,13.25,13.5,13.13,13.25,12600,0.0,1.0
1997-05-14,14.13,14.13,13.38,13.5,25500,14.13,14.13,13.38,13.5,25500,0.0,1.0
1997-05-15,14.13,14.25,13.63,13.63,12100,14.13,14.25,13.63,13.63,12100,0.0,1.0
1997-05-16,14.0,14.25,13.63,14.25,5500,14.0,14.25,13.63,14.25,5500,0.0,1.0
1997-05-19,13.5,14.0,13.5,14.0,7800,13.5,14.0,13.5,14.0,7800,0.0,1.0
1997-05-20,13.13,14.13,13.13,13.5,23100,13.13,14.13,13.13,13.5,23100,0.0,1.0
1997-05-21,14.0,14.0,13.13,13.5,32000,14.0,14.0,13.13,13.5,32000,0.0,1.0
1997-05-22,13.38,14.0,13.13,13.5,17300,13.38,14.0,13.13,13.5,17300,0.0,1.0
1997-05-23,13.75,13.75,13.0,13.5,8000,13.75,13.75,13.0,13.5,8000,0.0,1.0
1997-05-27,13.75,13.75,13.0,13.38,1100,13.75,13.75,13.0,13.38,1100,0.0,1.0
1997-05-28,12.75,13.38,12.38,12.88,32700,12.75,13.38,12.38,12.88,32700,0.0,1.0
1997-05-29,13.38,13.38,12.63,12.88,31900,13.38,13.38,12.63,12.88,31900,0.0,1.0
1997-05-30,13.5,13.5,12.75,13.0,12600,13.5,13.5,12.75,13.0,12600,0.0,1.0
1997-06-02,13.5,13.5,13.0,13.0,4700,13.5,13.5,13.0,13.0,4700,0.0,1.0
1997-06-03,13.5,13.5,13.0,13.0,4200,13.5,13.5,13.0,13.0,4200,0.0,1.0
1997-06-04,13.5,13.5,13.0,13.0,5900,13.5,13.5,13.0,13.0,5900,0.0,1.0
1997-06-05,13.63,13.63,13.0,13.0,3700,13.63,13.63,13.0,13.0,3700,0.0,1.0
1997-06-06,13.63,13.63,13.0,13.63,5700,13.63,13.63,13.0,13.63,5700,0.0,1.0
1997-06-09,14.13,14.13,13.0,13.0,25800,14.13,14.13,13.0,13.0,25800,0.0,1.0
1997-06-10,14.38,14.38,13.88,13.88,14100,14.38,14.38,13.88,13.88,14100,0.0,1.0
1997-06-11,13.88,14.38,13.75,13.88,51200,13.88,14.38,13.75,13.88,51200,0.0,1.0
1997-06-12,14.0,14.0,13.75,13.75,15800,14.0,14.0,13.75,13.75,15800,0.0,1.0
1997-06-13,14.0,14.38,13.75,14.0,9800,14.0,14.38,13.75,14.0,9800,0.0,1.0
1997-06-16,14.06,14.25,13.75,13.75,110600,14.06,14.25,13.75,13.75,110600,0.0,1.0
1997-06-17,14.0,14.13,14.0,14.13,13000,14.0,14.13,14.0,14.13,13000,0.0,1.0
1997-06-18,14.0,14.0,13.5,13.88,11100,14.0,14.0,13.5,13.88,11100,0.0,1.0
1997-06-19,14.0,14.0,13.5,13.5,5600,14.0,14.0,13.5,13.5,5600,0.0,1.0
1997-06-20,13.88,14.0,13.5,13.5,19100,13.88,14.0,13.5,13.5,19100,0.0,1.0
1997-06-23,13.88,13.88,13.5,13.5,9800,13.88,13.88,13.5,13.5,9800,0.0,1.0
1997-06-24,13.63,13.88,13.5,13.5,25900,13.63,13.88,13.5,13.5,25900,0.0,1.0
1997-06-25,13.75,13.75,13.38,13.63,18000,13.75,13.75,13.38,13.63,18000,0.0,1.0
1997-06-26,13.75,13.75,13.38,13.38,17700,13.75,13.75,13.38,13.38,17700,0.0,1.0
1997-06-27,13.63,13.88,13.38,13.38,9600,13.63,13.88,13.38,13.38,9600,0.0,1.0
1997-06-30,13.75,13.75,13.38,13.38,6600,13.75,13.75,13.38,13.38,6600,0.0,1.0
1997-07-01,13.63,13.75,13.25,13.38,19100,13.63,13.75,13.25,13.38,19100,0.0,1.0
1997-07-02,13.0,13.5,12.5,13.5,17900,13.0,13.5,12.5,13.5,17900,0.0,1.0
1997-07-03,12.5,13.0,12.13,13.0,11900,12.5,13.0,12.13,13.0,11900,0.0,1.0
1997-07-07,12.25,12.88,11.75,12.0,57300,12.25,12.88,11.75,12.0,57300,0.0,1.0
1997-07-08,11.63,12.38,11.63,12.13,9200,11.63,12.38,11.63,12.13,9200,0.0,1.0
1997-07-09,11.88,12.0,11.63,11.63,4600,11.88,12.0,11.63,11.63,4600,0.0,1.0
1997-07-10,12.25,12.25,11.75,12.0,35200,12.25,12.25,11.75,12.0,35200,0.0,1.0
1997-07-11,12.25,12.25,12.25,12.25,6400,12.25,12.25,12.25,12.25,6400,0.0,1.0
1997-07-14,11.63,12.25,11.63,11.63,4200,11.63,12.25,11.63,11.63,4200,0.0,1.0
1997-07-15,12.25,12.25,12.0,12.0,11600,12.25,12.25,12.0,12.0,11600,0.0,1.0
1997-07-16,12.0,12.0,11.5,11.5,13900,12.0,12.0,11.5,11.5,13900,0.0,1.0
1997-07-17,12.38,12.38,12.38,12.38,13200,12.38,12.38,12.38,12.38,13200,0.0,1.0
1997-07-18,11.75,12.38,11.75,11.75,3100,11.75,12.38,11.75,11.75,3100,0.0,1.0
1997-07-21,11.75,12.38,11.75,11.75,3300,11.75,12.38,11.75,11.75,3300,0.0,1.0
1997-07-22,11.75,11.75,11.75,11.75,3300,11.75,11.75,11.75,11.75,3300,0.0,1.0
1997-07-23,12.0,12.0,11.88,11.88,20300,12.0,12.0,11.88,11.88,20300,0.0,1.0
1997-07-24,11.63,12.0,11.5,11.75,22300,11.63,12.0,11.5,11.75,22300,0.0,1.0
1997-07-25,11.63,11.88,11.38,11.88,12900,11.63,11.88,11.38,11.88,12900,0.0,1.0
1997-07-28,11.13,11.5,11.13,11.13,59000,11.13,11.5,11.13,11.13,59000,0.0,1.0
1997-07-29,11.25,11.25,11.13,11.13,25300,11.25,11.25,11.13,11.13,25300,0.0,1.0
1997-07-30,11.25,11.25,10.75,11.13,13000,11.25,11.25,10.75,11.13,13000,0.0,1.0
1997-07-31,11.75,11.75,11.25,11.38,14500,11.75,11.75,11.25,11.38,14500,0.0,1.0
1997-08-01,11.63,11.75,11.25,11.75,1900,11.63,11.75,11.25,11.75,1900,0.0,1.0
1997-08-04,11.88,11.88,11.38,11.5,10300,11.88,11.88,11.38,11.5,10300,0.0,1.0
1997-08-05,11.88,12.13,11.75,12.0,14900,11.88,12.13,11.75,12.0,14900,0.0,1.0
1997-08-06,12.13,12.13,11.75,12.0,4300,12.13,12.13,11.75,12.0,4300,0.0,1.0
1997-08-07,12.0,12.13,11.75,11.75,10500,12.0,12.13,11.75,11.75,10500,0.0,1.0
1997-08-08,11.0,12.0,11.0,12.0,22500,11.0,12.0,11.0,12.0,22500,0.0,1.0
1997-08-11,11.0,11.38,10.75,11.38,19200,11.0,11.38,10.75,11.38,19200,0.0,1.0
1997-08-12,11.25,11.38,10.88,11.0,22000,11.25,11.38,10.88,11.0,22000,0.0,1.0
1997-08-13,11.75,11.75,11.38,11.38,9000,11.75,11.75,11.38,11.38,9000,0.0,1.0
1997-08-14,11.5,11.75,11.38,11.5,3100,11.5,11.75,11.38,11.5,3100,0.0,1.0
1997-08-15,11.75,11.75,11.38,11.75,4500,11.75,11.75,11.38,11.75,4500,0.0,1.0
1997-08-18,12.13,12.25,11.56,11.75,13100,12.13,12.25,11.56,11.75,13100,0.0,1.0
1997-08-19,12.13,12.25,11.5,12.13,28400,12.13,12.25,11.5,12.13,28400,0.0,1.0
1997-08-20,12.13,12.13,11.75,11.88,7200,12.13,12.13,11.75,11.88,7200,0.0,1.0
1997-08-21,11.77,12.13,11.75,11.77,3900,11.77,12.13,11.75,11.77,3900,0.0,1.0
1997-08-22,11.75,11.88,11.38,11.38,8500,11.75,11.88,11.38,11.38,8500,0.0,1.0
1997-08-25,11.88,11.88,11.25,11.5,15600,11.88,11.88,11.25,11.5,15600,0.0,1.0
1997-08-26,11.88,11.88,11.38,11.88,3400,11.88,11.88,11.38,11.88,3400,0.0,1.0
1997-08-27,11.38,11.63,11.25,11.38,7300,11.38,11.63,11.25,11.38,7300,0.0,1.0
1997-08-28,11.0,11.63,11.0,11.38,29500,11.0,11.63,11.0,11.38,29500,0.0,1.0
1997-08-29,11.38,11.5,10.75,11.0,36500,11.38,11.5,10.75,11.0,36500,0.0,1.0
1997-09-02,11.75,11.75,11.13,11.25,22800,11.75,11.75,11.13,11.25,22800,0.0,1.0
1997-09-03,12.5,12.75,11.5,12.13,66400,12.5,12.75,11.5,12.13,66400,0.0,1.0
1997-09-04,12.38,12.63,12.0,12.63,8800,12.38,12.63,12.0,12.63,8800,0.0,1.0
1997-09-05,12.56,12.75,12.5,12.5,56800,12.56,12.75,12.5,12.5,56800,0.0,1.0
1997-09-08,12.5,12.75,12.13,12.75,45400,12.5,12.75,12.13,12.75,45400,0.0,1.0
1997-09-09,12.0,12.5,11.88,12.5,30500,12.0,12.5,11.88,12.5,30500,0.0,1.0
1997-09-10,11.5,12.0,11.25,11.5,69500,11.5,12.0,11.25,11.5,69500,0.0,1.0
1997-09-11,11.63,11.63,11.25,11.5,16600,11.63,11.63,11.25,11.5,16600,0.0,1.0
1997-09-12,11.63,11.75,11.63,11.63,13200,11.63,11.75,11.63,11.63,13200,0.0,1.0
1997-09-15,9.5,11.75,9.25,11.75,236300,9.5,11.75,9.25,11.75,236300,0.0,1.0
1997-09-16,9.5,9.875,9.25,9.625,367000,9.5,9.875,9.25,9.625,367000,0.0,1.0
1997-09-17,9.75,9.875,9.5,9.625,114000,9.75,9.875,9.5,9.625,114000,0.0,1.0
1997-09-18,9.75,9.75,9.5,9.75,36300,9.75,9.75,9.5,9.75,36300,0.0,1.0
1997-09-19,9.625,9.75,9.5,9.5,56600,9.625,9.75,9.5,9.5,56600,0.0,1.0
1997-09-22,9.75,9.875,9.625,9.875,38600,9.75,9.875,9.625,9.875,38600,0.0,1.0
1997-09-23,9.75,9.75,9.625,9.75,24500,9.75,9.75,9.625,9.75,24500,0.0,1.0
1997-09-24,9.625,9.75,9.625,9.75,15100,9.625,9.75,9.625,9.75,15100,0.0,1.0
1997-09-25,9.5,9.75,9.375,9.625,71400,9.5,9.75,9.375,9.625,71400,0.0,1.0
1997-09-26,6.25,6.375,4.25,4.75,1201600,6.25,6.375,4.25,4.75,1201600,0.0,1.0
1997-09-29,6.125,6.625,6.063,6.125,226000,6.125,6.625,6.063,6.125,226000,0.0,1.0
1997-09-30,8.0,8.0,6.125,6.313,273600,8.0,8.0,6.125,6.313,273600,0.0,1.0
1997-10-01,7.5,8.375,7.125,7.75,204600,7.5,8.375,7.125,7.75,204600,0.0,1.0
1997-10-02,7.0,7.625,6.813,7.5,82800,7.0,7.625,6.813,7.5,82800,0.0,1.0
1997-10-03,6.938,7.125,6.75,7.0,95800,6.938,7.125,6.75,7.0,95800,0.0,1.0
1997-10-06,6.875,7.0,6.688,6.875,37800,6.875,7.0,6.688,6.875,37800,0.0,1.0
1997-10-07,7.0,7.0,6.5,6.625,58200,7.0,7.0,6.5,6.625,58200,0.0,1.0
1997-10-08,7.0,7.25,7.0,7.125,66300,7.0,7.25,7.0,7.125,66300,0.0,1.0
1997-10-09,7.25,7.25,7.0,7.25,25000,7.25,7.25,7.0,7.25,25000,0.0,1.0
1997-10-10,7.0,7.25,6.75,7.0,24300,7.0,7.25,6.75,7.0,24300,0.0,1.0
1997-10-13,7.125,7.5,7.125,7.25,27600,7.125,7.5,7.125,7.25,27600,0.0,1.0
1997-10-14,7.563,7.625,7.0,7.5,88800,7.563,7.625,7.0,7.5,88800,0.0,1.0
1997-10-15,7.563,7.563,7.125,7.375,73700,7.563,7.563,7.125,7.375,73700,0.0,1.0
1997-10-16,7.375,7.5,7.375,7.375,69800,7.375,7.5,7.375,7.375,69800,0.0,1.0
1997-10-17,7.5,7.625,7.375,7.375,35800,7.5,7.625,7.375,7.375,35800,0.0,1.0
1997-10-20,7.625,7.625,7.375,7.5,5100,7.625,7.625,7.375,7.5,5100,0.0,1.0
1997-10-21,7.875,8.0,7.594,7.594,117100,7.875,8.0,7.594,7.594,117100,0.0,1.0
1997-10-22,8.0,8.0,7.75,7.75,27000,8.0,8.0,7.75,7.75,27000,0.0,1.0
1997-10-23,7.75,8.0,7.5,7.625,24800,7.75,8.0,7.5,7.625,24800,0.0,1.0
1997-10-24,7.75,8.0,7.625,7.625,13600,7.75,8.0,7.625,7.625,13600,0.0,1.0
1997-10-27,7.531,7.75,7.5,7.531,98700,7.531,7.75,7.5,7.531,98700,0.0,1.0
1997-10-28,7.25,7.5,6.875,7.5,100400,7.25,7.5,6.875,7.5,100400,0.0,1.0
1997-10-29,7.5,7.5,7.25,7.5,45400,7.5,7.5,7.25,7.5,45400,0.0,1.0
1997-10-30,7.375,7.5,7.25,7.25,21200,7.375,7.5,7.25,7.25,21200,0.0,1.0
1997-10-31,7.375,7.5,7.25,7.25,58600,7.375,7.5,7.25,7.25,58600,0.0,1.0
1997-11-03,7.563,7.625,7.375,7.5,56300,7.563,7.625,7.375,7.5,56300,0.0,1.0
1997-11-04,7.625,7.688,7.5,7.688,66400,7.625,7.688,7.5,7.688,66400,0.0,1.0
1997-11-05,7.5,7.625,7.5,7.625,18500,7.5,7.625,7.5,7.625,18500,0.0,1.0
1997-11-06,7.5,7.875,7.5,7.875,26800,7.5,7.875,7.5,7.875,26800,0.0,1.0
1997-11-07,7.5,7.625,7.25,7.25,23800,7.5,7.625,7.25,7.25,23800,0.0,1.0
1997-11-10,7.5,7.625,7.25,7.625,27700,7.5,7.625,7.25,7.625,27700,0.0,1.0
1997-11-11,7.5,7.625,7.375,7.375,26000,7.5,7.625,7.375,7.375,26000,0.0,1.0
1997-11-12,7.5,7.5,7.25,7.25,86000,7.5,7.5,7.25,7.25,86000,0.0,1.0
1997-11-13,7.375,7.5,7.375,7.5,32000,7.375,7.5,7.375,7.5,32000,0.0,1.0
1997-11-14,7.375,7.375,7.375,7.375,40900,7.375,7.375,7.375,7.375,40900,0.0,1.0
1997-11-17,7.5,7.75,7.25,7.25,69000,7.5,7.75,7.25,7.25,69000,0.0,1.0
1997-11-18,7.563,7.625,7.375,7.5,55500,7.563,7.625,7.375,7.5,55500,0.0,1.0
1997-11-19,7.563,7.563,7.438,7.438,55400,7.563,7.563,7.438,7.438,55400,0.0,1.0
1997-11-20,7.625,7.75,7.5,7.688,55400,7.625,7.75,7.5,7.688,55400,0.0,1.0
1997-11-21,7.625,7.625,7.25,7.625,53200,7.625,7.625,7.25,7.625,53200,0.0,1.0
1997-11-24,7.25,7.5,7.25,7.375,28000,7.25,7.5,7.25,7.375,28000,0.0,1.0
1997-11-25,7.0,7.313,6.625,7.25,36600,7.0,7.313,6.625,7.25,36600,0.0,1.0
1997-11-26,7.063,7.063,6.625,7.0,39300,7.063,7.063,6.625,7.0,39300,0.0,1.0
1997-11-28,7.125,7.25,7.0,7.0,12600,7.125,7.25,7.0,7.0,12600,0.0,1.0
1997-12-01,7.0,7.375,6.875,7.125,59300,7.0,7.375,6.875,7.125,59300,0.0,1.0
1997-12-02,6.75,7.125,6.75,7.0,112300,6.75,7.125,6.75,7.0,112300,0.0,1.0
1997-12-03,6.75,7.0,6.75,6.75,26400,6.75,7.0,6.75,6.75,26400,0.0,1.0
1997-12-04,6.75,6.938,6.75,6.75,47000,6.75,6.938,6.75,6.75,47000,0.0,1.0
1997-12-05,6.75,6.938,6.625,6.75,47800,6.75,6.938,6.625,6.75,47800,0.0,1.0
1997-12-08,6.375,6.75,6.25,6.75,95000,6.375,6.75,6.25,6.75,95000,0.0,1.0
1997-12-09,6.5,6.625,6.375,6.375,64100,6.5,6.625,6.375,6.375,64100,0.0,1.0
1997-12-10,6.5,6.563,6.375,6.5,42200,6.5,6.563,6.375,6.5,42200,0.0,1.0
1997-12-11,6.5,6.75,6.375,6.375,84900,6.5,6.75,6.375,6.375,84900,0.0,1.0
1997-12-12,6.5,6.688,6.5,6.5,28500,6.5,6.688,6.5,6.5,28500,0.0,1.0
1997-12-15,6.75,6.875,6.5,6.5,27000,6.75,6.875,6.5,6.5,27000,0.0,1.0
1997-12-16,6.688,6.75,6.5,6.75,115100,6.688,6.75,6.5,6.75,115100,0.0,1.0
1997-12-17,6.75,7.0,6.625,6.625,69500,6.75,7.0,6.625,6.625,69500,0.0,1.0
1997-12-18,7.125,7.375,6.75,6.938,51200,7.125,7.375,6.75,6.938,51200,0.0,1.0
1997-12-19,7.5,7.625,7.0,7.0,33800,7.5,7.625,7.0,7.0,33800,0.0,1.0
1997-12-22,6.875,7.5,6.875,7.5,32800,6.875,7.5,6.875,7.5,32800,0.0,1.0
1997-12-23,6.875,7.0,6.75,7.0,66100,6.875,7.0,6.75,7.0,66100,0.0,1.0
1997-12-24,6.875,7.0,6.875,6.875,12700,6.875,7.0,6.875,6.875,12700,0.0,1.0
1997-12-26,6.875,7.125,6.875,6.875,4900,6.875,7.125,6.875,6.875,4900,0.0,1.0
1997-12-29,6.75,7.0,6.75,6.875,110000,6.75,7.0,6.75,6.875,110000,0.0,1.0
1997-12-30,6.625,6.938,6.625,6.625,130800,6.625,6.938,6.625,6.625,130800,0.0,1.0
1997-12-31,7.0,7.063,6.5,6.625,185600,7.0,7.063,6.5,6.625,185600,0.0,1.0
1998-01-02,7.125,7.125,6.875,7.0,15700,7.125,7.125,6.875,7.0,15700,0.0,1.0
1998-01-05,7.125,7.25,7.0,7.094,29600,7.125,7.25,7.0,7.094,29600,0.0,1.0
1998-01-06,7.625,7.625,7.125,7.125,45600,7.625,7.625,7.125,7.125,45600,0.0,1.0
1998-01-07,8.438,8.438,7.5,7.5,89500,8.438,8.438,7.5,7.5,89500,0.0,1.0
1998-01-08,8.75,9.063,8.125,8.438,53700,8.75,9.063,8.125,8.438,53700,0.0,1.0
1998-01-09,9.0,9.5,8.75,9.0,37500,9.0,9.5,8.75,9.0,37500,0.0,1.0
1998-01-12,9.0,9.5,9.0,9.0,191000,9.0,9.5,9.0,9.0,191000,0.0,1.0
1998-01-13,8.875,9.0,8.875,9.0,14700,8.875,9.0,8.875,9.0,14700,0.0,1.0
1998-01-14,8.813,9.0,8.75,8.75,40800,8.813,9.0,8.75,8.75,40800,0.0,1.0
1998-01-15,8.125,8.875,8.0,8.75,20300,8.125,8.875,8.0,8.75,20300,0.0,1.0
1998-01-16,8.375,8.375,8.125,8.125,26700,8.375,8.375,8.125,8.125,26700,0.0,1.0
1998-01-20,8.25,8.375,8.125,8.375,13100,8.25,8.375,8.125,8.375,13100,0.0,1.0
1998-01-21,7.875,8.375,7.875,8.375,27100,7.875,8.375,7.875,8.375,27100,0.0,1.0
1998-01-22,7.625,8.125,7.5,7.875,28400,7.625,8.125,7.5,7.875,28400,0.0,1.0
1998-01-23,7.438,7.75,7.25,7.5,10300,7.438,7.75,7.25,7.5,10300,0.0,1.0
1998-01-26,7.844,7.875,7.25,7.625,22100,7.844,7.875,7.25,7.625,22100,0.0,1.0
1998-01-27,7.688,7.875,7.5,7.5,9000,7.688,7.875,7.5,7.5,9000,0.0,1.0
1998-01-28,7.688,7.688,7.563,7.563,5500,7.688,7.688,7.563,7.563,5500,0.0,1.0
1998-01-29,7.5,7.875,7.5,7.875,9800,7.5,7.875,7.5,7.875,9800,0.0,1.0
1998-01-30,7.5,7.75,7.5,7.5,49000,7.5,7.75,7.5,7.5,49000,0.0,1.0
1998-02-02,7.563,7.875,7.563,7.875,18900,7.563,7.875,7.563,7.875,18900,0.0,1.0
1998-02-03,7.5,7.875,7.5,7.563,23200,7.5,7.875,7.5,7.563,23200,0.0,1.0
1998-02-04,7.75,7.875,7.5,7.5,13000,7.75,7.875,7.5,7.5,13000,0.0,1.0
1998-02-05,7.75,7.875,7.5,7.5,13200,7.75,7.875,7.5,7.5,13200,0.0,1.0
1998-02-06,8.0,8.0,7.875,7.875,8800,8.0,8.0,7.875,7.875,8800,0.0,1.0
1998-02-09,8.0,8.0,7.625,8.0,8000,8.0,8.0,7.625,8.0,8000,0.0,1.0
1998-02-10,7.5,8.0,7.5,8.0,24000,7.5,8.0,7.5,8.0,24000,0.0,1.0
1998-02-11,7.75,8.0,7.5,7.5,32700,7.75,8.0,7.5,7.5,32700,0.0,1.0
1998-02-12,7.625,7.625,7.5,7.625,26200,7.625,7.625,7.5,7.625,26200,0.0,1.0
1998-02-13,7.625,7.625,7.375,7.5,125700,7.625,7.625,7.375,7.5,125700,0.0,1.0
1998-02-17,8.0,8.125,7.625,7.625,22400,8.0,8.125,7.625,7.625,22400,0.0,1.0
1998-02-18,8.063,8.125,7.875,7.875,27700,8.063,8.125,7.875,7.875,27700,0.0,1.0
1998-02-19,8.063,8.125,7.75,8.063,19100,8.063,8.125,7.75,8.063,19100,0.0,1.0
1998-02-20,7.813,8.125,7.75,8.0,22500,7.813,8.125,7.75,8.0,22500,0.0,1.0
1998-02-23,7.75,8.125,7.75,7.75,38700,7.75,8.125,7.75,7.75,38700,0.0,1.0
1998-02-24,7.75,7.875,7.75,7.75,2800,7.75,7.875,7.75,7.75,2800,0.0,1.0
1998-02-25,7.813,7.875,7.625,7.875,11900,7.813,7.875,7.625,7.875,11900,0.0,1.0
1998-02-26,7.813,7.813,7.688,7.688,21900,7.813,7.813,7.688,7.688,21900,0.0,1.0
1998-02-27,7.688,7.813,7.688,7.688,5500,7.688,7.813,7.688,7.688,5500,0.0,1.0
1998-03-02,7.75,7.813,7.625,7.813,38500,7.75,7.813,7.625,7.813,38500,0.0,1.0
1998-03-03,7.75,7.75,7.625,7.625,8000,7.75,7.75,7.625,7.625,8000,0.0,1.0
1998-03-04,7.75,7.75,7.563,7.75,2600,7.75,7.75,7.563,7.75,2600,0.0,1.0
1998-03-05,7.563,7.75,7.5,7.5,9600,7.563,7.75,7.5,7.5,9600,0.0,1.0
1998-03-06,7.75,7.75,7.563,7.75,2200,7.75,7.75,7.563,7.75,2200,0.0,1.0
1998-03-09,7.563,7.75,7.5,7.5,4100,7.563,7.75,7.5,7.5,4100,0.0,1.0
1998-03-10,7.563,7.75,7.5,7.5,8200,7.563,7.75,7.5,7.5,8200,0.0,1.0
1998-03-11,7.625,7.75,7.5,7.5,8100,7.625,7.75,7.5,7.5,8100,0.0,1.0
1998-03-12,7.625,7.75,7.5,7.75,14400,7.625,7.75,7.5,7.75,14400,0.0,1.0
1998-03-13,8.0,8.0,7.5,7.5,51400,8.0,8.0,7.5,7.5,51400,0.0,1.0
1998-03-16,8.0,8.125,7.875,8.0,40200,8.0,8.125,7.875,8.0,40200,0.0,1.0
1998-03-17,7.938,8.125,7.875,8.125,6200,7.938,8.125,7.875,8.125,6200,0.0,1.0
1998-03-18,7.875,8.0,7.813,8.0,15400,7.875,8.0,7.813,8.0,15400,0.0,1.0
1998-03-19,7.75,8.0,7.75,7.813,33000,7.75,8.0,7.75,7.813,33000,0.0,1.0
1998-03-20,7.5,7.875,7.5,7.875,23300,7.5,7.875,7.5,7.875,23300,0.0,1.0
1998-03-23,7.688,7.875,7.5,7.5,4200,7.688,7.875,7.5,7.5,4200,0.0,1.0
1998-03-24,7.438,7.75,7.438,7.5,40700,7.438,7.75,7.438,7.5,40700,0.0,1.0
1998-03-25,7.688,7.875,7.625,7.625,56400,7.688,7.875,7.625,7.625,56400,0.0,1.0
1998-03-26,7.625,7.688,7.5,7.688,24900,7.625,7.688,7.5,7.688,24900,0.0,1.0
1998-03-27,7.5,7.625,7.5,7.5,21300,7.5,7.625,7.5,7.5,21300,0.0,1.0
1998-03-30,7.25,7.5,6.875,7.5,29900,7.25,7.5,6.875,7.5,29900,0.0,1.0
1998-03-31,7.5,7.5,7.0,7.0,19100,7.5,7.5,7.0,7.0,19100,0.0,1.0
1998-04-01,7.563,7.563,7.5,7.5,23200,7.563,7.563,7.5,7.5,23200,0.0,1.0
1998-04-02,7.5,7.563,7.5,7.563,18400,7.5,7.563,7.5,7.563,18400,0.0,1.0
1998-04-03,7.0,7.563,7.0,7.5,29900,7.0,7.563,7.0,7.5,29900,0.0,1.0
1998-04-06,7.0,7.125,6.875,7.0,54700,7.0,7.125,6.875,7.0,54700,0.0,1.0
1998-04-07,7.0,7.25,7.0,7.0,17700,7.0,7.25,7.0,7.0,17700,0.0,1.0
1998-04-08,6.875,7.375,6.875,6.875,20000,6.875,7.375,6.875,6.875,20000,0.0,1.0
1998-04-09,6.875,7.0,6.75,6.75,44400,6.875,7.0,6.75,6.75,44400,0.0,1.0
1998-04-13,6.75,6.875,6.25,6.75,54200,6.75,6.875,6.25,6.75,54200,0.0,1.0
1998-04-14,6.625,6.875,6.5,6.5,16100,6.625,6.875,6.5,6.5,16100,0.0,1.0
1998-04-15,6.875,6.875,6.625,6.75,26100,6.875,6.875,6.625,6.75,26100,0.0,1.0
1998-04-16,6.625,6.875,6.5,6.875,39900,6.625,6.875,6.5,6.875,39900,0.0,1.0
1998-04-17,9.0,9.0,6.625,6.75,212100,9.0,9.0,6.625,6.75,212100,0.0,1.0
1998-04-20,8.375,9.0,8.25,8.688,86200,8.375,9.0,8.25,8.688,86200,0.0,1.0
1998-04-21,8.625,8.875,8.125,8.625,38800,8.625,8.875,8.125,8.625,38800,0.0,1.0
1998-04-22,8.5,8.875,8.25,8.5,14100,8.5,8.875,8.25,8.5,14100,0.0,1.0
1998-04-23,8.625,8.875,8.5,8.5,12900,8.625,8.875,8.5,8.5,12900,0.0,1.0
1998-04-24,8.625,8.875,8.25,8.375,34200,8.625,8.875,8.25,8.375,34200,0.0,1.0
1998-04-27,8.375,8.625,8.375,8.625,9000,8.375,8.625,8.375,8.625,9000,0.0,1.0
1998-04-28,8.563,8.625,8.25,8.5,19300,8.563,8.625,8.25,8.5,19300,0.0,1.0
1998-04-29,7.75,7.875,6.75,7.875,70700,7.75,7.875,6.75,7.875,70700,0.0,1.0
1998-04-30,8.375,8.875,7.563,7.563,43700,8.375,8.875,7.563,7.563,43700,0.0,1.0
1998-05-01,8.875,9.0,8.25,8.625,22800,8.875,9.0,8.25,8.625,22800,0.0,1.0
1998-05-04,8.938,9.125,8.75,8.875,46000,8.938,9.125,8.75,8.875,46000,0.0,1.0
1998-05-05,9.0,9.0,8.875,8.875,36200,9.0,9.0,8.875,8.875,36200,0.0,1.0
1998-05-06,9.0,9.0,8.75,9.0,10600,9.0,9.0,8.75,9.0,10600,0.0,1.0
1998-05-07,8.125,8.75,8.125,8.75,23100,8.125,8.75,8.125,8.75,23100,0.0,1.0
1998-05-08,8.625,9.0,8.5,8.5,29300,8.625,9.0,8.5,8.5,29300,0.0,1.0
1998-05-11,8.75,9.0,8.625,8.875,14800,8.75,9.0,8.625,8.875,14800,0.0,1.0
1998-05-12,8.5,8.938,8.5,8.938,24000,8.5,8.938,8.5,8.938,24000,0.0,1.0
1998-05-13,8.75,8.813,8.5,8.5,15500,8.75,8.813,8.5,8.5,15500,0.0,1.0
1998-05-14,8.75,9.0,8.625,8.938,66900,8.75,9.0,8.625,8.938,66900,0.0,1.0
1998-05-15,8.563,8.75,8.375,8.75,21200,8.563,8.75,8.375,8.75,21200,0.0,1.0
1998-05-18,7.875,8.75,7.875,8.75,33400,7.875,8.75,7.875,8.75,33400,0.0,1.0
1998-05-19,8.125,8.375,8.0,8.25,10600,8.125,8.375,8.0,8.25,10600,0.0,1.0
1998-05-20,8.125,8.125,8.125,8.125,9500,8.125,8.125,8.125,8.125,9500,0.0,1.0
1998-05-21,8.25,8.375,7.938,8.375,2900,8.25,8.375,7.938,8.375,2900,0.0,1.0
1998-05-22,8.0,8.375,7.688,7.875,38700,8.0,8.375,7.688,7.875,38700,0.0,1.0
1998-05-26,7.875,8.25,7.563,8.125,19700,7.875,8.25,7.563,8.125,19700,0.0,1.0
1998-05-27,7.75,7.75,7.375,7.563,24800,7.75,7.75,7.375,7.563,24800,0.0,1.0
1998-05-28,7.75,7.75,7.75,7.75,1000,7.75,7.75,7.75,7.75,1000,0.0,1.0
1998-05-29,8.063,8.063,8.0,8.0,12500,8.063,8.063,8.0,8.0,12500,0.0,1.0
1998-06-01,7.75,8.063,7.75,8.0,13900,7.75,8.063,7.75,8.0,13900,0.0,1.0
1998-06-02,7.938,8.0,7.75,7.75,18400,7.938,8.0,7.75,7.75,18400,0.0,1.0
1998-06-03,7.125,7.875,6.75,7.75,32200,7.125,7.875,6.75,7.75,32200,0.0,1.0
1998-06-04,6.875,7.125,6.875,7.125,14600,6.875,7.125,6.875,7.125,14600,0.0,1.0
1998-06-05,7.0,7.0,6.875,6.875,6500,7.0,7.0,6.875,6.875,6500,0.0,1.0
1998-06-08,6.938,7.375,6.938,7.375,7000,6.938,7.375,6.938,7.375,7000,0.0,1.0
1998-06-09,7.0,7.375,6.875,6.938,15800,7.0,7.375,6.875,6.938,15800,0.0,1.0
1998-06-10,7.0,7.0,7.0,7.0,2400,7.0,7.0,7.0,7.0,2400,0.0,1.0
1998-06-11,6.125,7.125,6.0,6.875,40500,6.125,7.125,6.0,6.875,40500,0.0,1.0
1998-06-12,6.313,6.5,6.313,6.375,27600,6.313,6.5,6.313,6.375,27600,0.0,1.0
1998-06-15,6.125,6.5,6.063,6.5,9000,6.125,6.5,6.063,6.5,9000,0.0,1.0
1998-06-16,6.375,6.5,6.125,6.25,14700,6.375,6.5,6.125,6.25,14700,0.0,1.0
1998-06-17,7.25,7.375,6.375,6.5,50700,7.25,7.375,6.375,6.5,50700,0.0,1.0
1998-06-18,6.875,6.875,6.75,6.875,8300,6.875,6.875,6.75,6.875,8300,0.0,1.0
1998-06-19,6.813,6.875,6.75,6.875,11000,6.813,6.875,6.75,6.875,11000,0.0,1.0
1998-06-22,7.0,7.25,6.75,7.0,24700,7.0,7.25,6.75,7.0,24700,0.0,1.0
1998-06-23,7.25,7.5,7.0,7.5,4500,7.25,7.5,7.0,7.5,4500,0.0,1.0
1998-06-24,7.5,7.75,7.063,7.063,22700,7.5,7.75,7.063,7.063,22700,0.0,1.0
1998-06-25,7.75,8.063,7.75,7.75,36200,7.75,8.063,7.75,7.75,36200,0.0,1.0
1998-06-26,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
1998-06-29,7.75,8.0,7.75,8.0,27100,7.75,8.0,7.75,8.0,27100,0.0,1.0
1998-06-30,7.813,8.0,7.75,7.75,34400,7.813,8.0,7.75,7.75,34400,0.0,1.0
1998-07-01,7.75,8.0,7.063,8.0,66100,7.75,8.0,7.063,8.0,66100,0.0,1.0
1998-07-02,7.75,7.875,7.625,7.75,82100,7.75,7.875,7.625,7.75,82100,0.0,1.0
1998-07-06,7.5,7.875,7.5,7.875,9600,7.5,7.875,7.5,7.875,9600,0.0,1.0
1998-07-07,7.688,7.875,7.5,7.5,15900,7.688,7.875,7.5,7.5,15900,0.0,1.0
1998-07-08,7.5,7.875,7.063,7.875,25500,7.5,7.875,7.063,7.875,25500,0.0,1.0
1998-07-09,7.625,7.813,7.375,7.375,30300,7.625,7.813,7.375,7.375,30300,0.0,1.0
1998-07-10,7.75,7.75,7.625,7.625,5100,7.75,7.75,7.625,7.625,5100,0.0,1.0
1998-07-13,7.125,7.875,7.125,7.875,21200,7.125,7.875,7.125,7.875,21200,0.0,1.0
1998-07-14,7.438,7.5,7.125,7.125,10100,7.438,7.5,7.125,7.125,10100,0.0,1.0
1998-07-15,7.375,7.563,7.0,7.375,18600,7.375,7.563,7.0,7.375,18600,0.0,1.0
1998-07-16,7.375,7.5,7.375,7.375,19900,7.375,7.5,7.375,7.375,19900,0.0,1.0
1998-07-17,7.375,7.688,7.375,7.5,15700,7.375,7.688,7.375,7.5,15700,0.0,1.0
1998-07-20,7.625,7.75,7.375,7.375,32500,7.625,7.75,7.375,7.375,32500,0.0,1.0
1998-07-21,7.75,7.75,7.5,7.5,18800,7.75,7.75,7.5,7.5,18800,0.0,1.0
1998-07-22,7.5,7.625,7.375,7.5,22800,7.5,7.625,7.375,7.5,22800,0.0,1.0
1998-07-23,7.0,7.625,7.0,7.5,28800,7.0,7.625,7.0,7.5,28800,0.0,1.0
1998-07-24,6.75,7.125,6.75,7.0,20200,6.75,7.125,6.75,7.0,20200,0.0,1.0
1998-07-27,6.875,6.875,6.5,6.75,6800,6.875,6.875,6.5,6.75,6800,0.0,1.0
1998-07-28,6.875,7.0,6.875,7.0,12300,6.875,7.0,6.875,7.0,12300,0.0,1.0
1998-07-29,7.25,7.25,6.875,6.875,9600,7.25,7.25,6.875,6.875,9600,0.0,1.0
1998-07-30,7.0,7.25,7.0,7.0,5000,7.0,7.25,7.0,7.0,5000,0.0,1.0
1998-07-31,7.0,7.25,7.0,7.25,4900,7.0,7.25,7.0,7.25,4900,0.0,1.0
1998-08-03,7.0,7.25,6.813,7.25,25900,7.0,7.25,6.813,7.25,25900,0.0,1.0
1998-08-04,6.0,7.125,6.0,6.813,42600,6.0,7.125,6.0,6.813,42600,0.0,1.0
1998-08-05,6.75,6.75,6.5,6.5,31300,6.75,6.75,6.5,6.5,31300,0.0,1.0
1998-08-06,6.5,6.688,6.5,6.625,11600,6.5,6.688,6.5,6.625,11600,0.0,1.0
1998-08-07,6.75,6.75,6.375,6.625,6600,6.75,6.75,6.375,6.625,6600,0.0,1.0
1998-08-10,6.125,6.75,6.125,6.75,9700,6.125,6.75,6.125,6.75,9700,0.0,1.0
1998-08-11,6.5,6.75,6.0,6.0,13900,6.5,6.75,6.0,6.0,13900,0.0,1.0
1998-08-12,6.5,6.75,6.0,6.0,5900,6.5,6.75,6.0,6.0,5900,0.0,1.0
1998-08-13,6.25,6.5,6.25,6.5,28300,6.25,6.5,6.25,6.5,28300,0.0,1.0
1998-08-14,6.5,7.0,6.25,6.875,22600,6.5,7.0,6.25,6.875,22600,0.0,1.0
1998-08-17,6.625,7.25,6.625,7.0,6900,6.625,7.25,6.625,7.0,6900,0.0,1.0
1998-08-18,7.188,7.25,6.625,6.625,29200,7.188,7.25,6.625,6.625,29200,0.0,1.0
1998-08-19,7.0,7.5,6.875,7.25,5300,7.0,7.5,6.875,7.25,5300,0.0,1.0
1998-08-20,7.0,7.063,7.0,7.063,5600,7.0,7.063,7.0,7.063,5600,0.0,1.0
1998-08-21,6.813,6.813,6.625,6.75,18900,6.813,6.813,6.625,6.75,18900,0.0,1.0
1998-08-24,6.625,6.875,6.625,6.625,16000,6.625,6.875,6.625,6.625,16000,0.0,1.0
1998-08-25,6.813,6.938,6.75,6.938,39400,6.813,6.938,6.75,6.938,39400,0.0,1.0
1998-08-26,6.813,6.938,6.625,6.75,26400,6.813,6.938,6.625,6.75,26400,0.0,1.0
1998-08-27,6.125,6.625,6.125,6.5,105100,6.125,6.625,6.125,6.5,105100,0.0,1.0
1998-08-28,6.125,6.625,6.125,6.375,14300,6.125,6.625,6.125,6.375,14300,0.0,1.0
1998-08-31,6.125,6.875,6.125,6.125,26800,6.125,6.875,6.125,6.125,26800,0.0,1.0
1998-09-01,6.125,6.125,6.125,6.125,15500,6.125,6.125,6.125,6.125,15500,0.0,1.0
1998-09-02,6.5,6.75,6.0,6.5,10200,6.5,6.75,6.0,6.5,10200,0.0,1.0
1998-09-03,6.438,6.438,6.25,6.25,8600,6.438,6.438,6.25,6.25,8600,0.0,1.0
1998-09-04,6.75,6.75,6.25,6.625,13100,6.75,6.75,6.25,6.625,13100,0.0,1.0
1998-09-08,6.875,6.875,6.25,6.75,12700,6.875,6.875,6.25,6.75,12700,0.0,1.0
1998-09-09,7.25,7.25,6.5,6.875,25600,7.25,7.25,6.5,6.875,25600,0.0,1.0
1998-09-10,7.125,7.125,6.5,7.0,6400,7.125,7.125,6.5,7.0,6400,0.0,1.0
1998-09-11,6.75,7.0,6.5,7.0,22800,6.75,7.0,6.5,7.0,22800,0.0,1.0
1998-09-14,6.5,6.75,6.5,6.625,12400,6.5,6.75,6.5,6.625,12400,0.0,1.0
1998-09-15,7.0,7.438,6.813,7.438,128400,7.0,7.438,6.813,7.438,128400,0.0,1.0
1998-09-16,7.25,7.969,7.125,7.438,272400,7.25,7.969,7.125,7.438,272400,0.0,1.0
1998-09-17,7.25,7.25,7.25,7.25,157300,7.25,7.25,7.25,7.25,157300,0.0,1.0
1998-09-18,7.0,7.25,7.0,7.063,64400,7.0,7.25,7.0,7.063,64400,0.0,1.0
1998-09-21,7.0,7.063,6.813,7.0,34100,7.0,7.063,6.813,7.0,34100,0.0,1.0
1998-09-22,7.031,7.5,7.0,7.063,69000,7.031,7.5,7.0,7.063,69000,0.0,1.0
1998-09-23,7.0,7.5,7.0,7.5,43400,7.0,7.5,7.0,7.5,43400,0.0,1.0
1998-09-24,7.125,7.25,7.0,7.0,8300,7.125,7.25,7.0,7.0,8300,0.0,1.0
1998-09-25,7.0,7.125,7.0,7.0,22100,7.0,7.125,7.0,7.0,22100,0.0,1.0
1998-09-28,7.0,7.125,6.5,7.125,189300,7.0,7.125,6.5,7.125,189300,0.0,1.0
1998-09-29,6.75,7.0,6.5,7.0,41600,6.75,7.0,6.5,7.0,41600,0.0,1.0
1998-09-30,7.0,7.125,6.5,6.875,19000,7.0,7.125,6.5,6.875,19000,0.0,1.0
1998-10-01,6.75,6.875,6.75,6.875,25100,6.75,6.875,6.75,6.875,25100,0.0,1.0
1998-10-02,6.375,7.0,6.375,6.75,10400,6.375,7.0,6.375,6.75,10400,0.0,1.0
1998-10-05,6.0,6.938,6.0,6.938,25100,6.0,6.938,6.0,6.938,25100,0.0,1.0
1998-10-06,6.0,6.25,5.75,6.125,23100,6.0,6.25,5.75,6.125,23100,0.0,1.0
1998-10-07,4.563,5.875,4.375,5.875,105300,4.563,5.875,4.375,5.875,105300,0.0,1.0
1998-10-08,5.875,6.0,4.5,4.75,102100,5.875,6.0,4.5,4.75,102100,0.0,1.0
1998-10-09,6.0,6.5,5.75,6.125,10300,6.0,6.5,5.75,6.125,10300,0.0,1.0
1998-10-12,6.0,6.5,6.0,6.5,10300,6.0,6.5,6.0,6.5,10300,0.0,1.0
1998-10-13,5.875,6.0,5.875,6.0,57900,5.875,6.0,5.875,6.0,57900,0.0,1.0
1998-10-14,5.5,5.875,5.5,5.875,33500,5.5,5.875,5.5,5.875,33500,0.0,1.0
1998-10-15,5.25,5.75,5.063,5.5,33700,5.25,5.75,5.063,5.5,33700,0.0,1.0
1998-10-16,5.75,5.75,5.0,5.0,38300,5.75,5.75,5.0,5.0,38300,0.0,1.0
1998-10-19,5.563,5.625,5.375,5.375,9600,5.563,5.625,5.375,5.375,9600,0.0,1.0
1998-10-20,5.75,6.25,5.75,5.75,27300,5.75,6.25,5.75,5.75,27300,0.0,1.0
1998-10-21,6.5,6.5,5.5,5.5,23900,6.5,6.5,5.5,5.5,23900,0.0,1.0
1998-10-22,6.5,6.75,6.0,6.438,26800,6.5,6.75,6.0,6.438,26800,0.0,1.0
1998-10-23,6.75,6.75,5.875,5.875,20700,6.75,6.75,5.875,5.875,20700,0.0,1.0
1998-10-26,6.75,6.75,6.25,6.375,10200,6.75,6.75,6.25,6.375,10200,0.0,1.0
1998-10-27,6.688,7.25,6.5,6.75,50000,6.688,7.25,6.5,6.75,50000,0.0,1.0
1998-10-28,6.875,7.0,6.5,6.625,6800,6.875,7.0,6.5,6.625,6800,0.0,1.0
1998-10-29,6.75,7.0,6.75,7.0,5700,6.75,7.0,6.75,7.0,5700,0.0,1.0
1998-10-30,6.75,7.188,6.75,7.0,50200,6.75,7.188,6.75,7.0,50200,0.0,1.0
1998-11-02,6.563,6.563,6.5,6.5,4800,6.563,6.563,6.5,6.5,4800,0.0,1.0
1998-11-03,6.25,6.625,6.25,6.625,26500,6.25,6.625,6.25,6.625,26500,0.0,1.0
1998-11-04,6.5,6.5,6.25,6.25,1200,6.5,6.5,6.25,6.25,1200,0.0,1.0
1998-11-05,6.375,6.5,6.25,6.5,13100,6.375,6.5,6.25,6.5,13100,0.0,1.0
1998-11-06,6.25,6.5,6.25,6.25,2800,6.25,6.5,6.25,6.25,2800,0.0,1.0
1998-11-09,6.25,6.25,6.25,6.25,200,6.25,6.25,6.25,6.25,200,0.0,1.0
1998-11-10,6.063,6.375,6.0,6.063,8200,6.063,6.375,6.0,6.063,8200,0.0,1.0
1998-11-11,6.063,6.125,6.0,6.0,4700,6.063,6.125,6.0,6.0,4700,0.0,1.0
1998-11-12,6.25,6.25,6.0,6.0,4700,6.25,6.25,6.0,6.0,4700,0.0,1.0
1998-11-13,6.438,6.75,6.0,6.0,14500,6.438,6.75,6.0,6.0,14500,0.0,1.0
1998-11-16,6.25,6.625,6.25,6.375,30000,6.25,6.625,6.25,6.375,30000,0.0,1.0
1998-11-17,6.25,6.625,6.25,6.25,18500,6.25,6.625,6.25,6.25,18500,0.0,1.0
1998-11-18,6.5,6.5,6.469,6.5,1600,6.5,6.5,6.469,6.5,1600,0.0,1.0
1998-11-19,7.0,7.25,6.25,6.5,52800,7.0,7.25,6.25,6.5,52800,0.0,1.0
1998-11-20,6.5,7.0,6.5,7.0,9300,6.5,7.0,6.5,7.0,9300,0.0,1.0
1998-11-23,6.625,6.75,6.5,6.75,8500,6.625,6.75,6.5,6.75,8500,0.0,1.0
1998-11-24,6.5,6.938,6.375,6.625,27700,6.5,6.938,6.375,6.625,27700,0.0,1.0
1998-11-25,6.5,6.5,6.5,6.5,2100,6.5,6.5,6.5,6.5,2100,0.0,1.0
1998-11-27,6.563,6.75,6.375,6.75,16400,6.563,6.75,6.375,6.75,16400,0.0,1.0
1998-11-30,6.75,7.0,6.5,6.813,49800,6.75,7.0,6.5,6.813,49800,0.0,1.0
1998-12-01,6.75,6.875,6.625,6.875,12100,6.75,6.875,6.625,6.875,12100,0.0,1.0
1998-12-02,6.688,6.938,6.563,6.719,27400,6.688,6.938,6.563,6.719,27400,0.0,1.0
1998-12-03,6.5,6.938,6.375,6.938,13300,6.5,6.938,6.375,6.938,13300,0.0,1.0
1998-12-04,6.688,6.688,6.375,6.375,14300,6.688,6.688,6.375,6.375,14300,0.0,1.0
1998-12-07,6.375,6.875,6.375,6.875,14000,6.375,6.875,6.375,6.875,14000,0.0,1.0
1998-12-08,5.938,6.375,5.875,6.375,37300,5.938,6.375,5.875,6.375,37300,0.0,1.0
1998-12-09,5.75,6.25,5.5,6.25,46100,5.75,6.25,5.5,6.25,46100,0.0,1.0
1998-12-10,5.875,6.125,5.75,5.75,11300,5.875,6.125,5.75,5.75,11300,0.0,1.0
1998-12-11,5.875,6.375,5.875,6.188,42200,5.875,6.375,5.875,6.188,42200,0.0,1.0
1998-12-14,6.5,6.5,5.875,5.875,18400,6.5,6.5,5.875,5.875,18400,0.0,1.0
1998-12-15,6.25,6.625,5.875,5.875,19900,6.25,6.625,5.875,5.875,19900,0.0,1.0
1998-12-16,7.813,8.438,6.125,6.188,269200,7.813,8.438,6.125,6.188,269200,0.0,1.0
1998-12-17,7.375,8.0,7.25,7.75,63900,7.375,8.0,7.25,7.75,63900,0.0,1.0
1998-12-18,7.188,7.625,7.0,7.5,29600,7.188,7.625,7.0,7.5,29600,0.0,1.0
1998-12-21,7.438,7.5,7.25,7.375,18900,7.438,7.5,7.25,7.375,18900,0.0,1.0
1998-12-22,7.438,7.625,7.125,7.438,23400,7.438,7.625,7.125,7.438,23400,0.0,1.0
1998-12-23,7.75,7.75,7.375,7.625,7900,7.75,7.75,7.375,7.625,7900,0.0,1.0
1998-12-24,7.625,7.688,7.5,7.5,5600,7.625,7.688,7.5,7.5,5600,0.0,1.0
1998-12-28,7.5,7.875,7.188,7.688,37100,7.5,7.875,7.188,7.688,37100,0.0,1.0
1998-12-29,7.438,7.75,7.375,7.625,13500,7.438,7.75,7.375,7.625,13500,0.0,1.0
1998-12-30,7.5,7.5,7.375,7.438,20200,7.5,7.5,7.375,7.438,20200,0.0,1.0
1998-12-31,7.0,7.5,7.0,7.438,62000,7.0,7.5,7.0,7.438,62000,0.0,1.0
1999-01-04,7.125,7.25,6.75,6.813,28500,7.125,7.25,6.75,6.813,28500,0.0,1.0
1999-01-05,7.75,7.75,7.25,7.25,10900,7.75,7.75,7.25,7.25,10900,0.0,1.0
1999-01-06,8.25,8.25,7.25,7.75,23100,8.25,8.25,7.25,7.75,23100,0.0,1.0
1999-01-07,7.5,8.5,7.5,8.0,38000,7.5,8.5,7.5,8.0,38000,0.0,1.0
1999-01-08,7.875,8.125,7.625,8.0,51500,7.875,8.125,7.625,8.0,51500,0.0,1.0
1999-01-11,8.109,8.125,7.875,8.125,19200,8.109,8.125,7.875,8.125,19200,0.0,1.0
1999-01-12,7.75,8.25,7.75,8.0,30300,7.75,8.25,7.75,8.0,30300,0.0,1.0
1999-01-13,7.75,7.75,7.625,7.625,13500,7.75,7.75,7.625,7.625,13500,0.0,1.0
1999-01-14,8.188,8.25,7.625,8.0,26500,8.188,8.25,7.625,8.0,26500,0.0,1.0
1999-01-15,8.0,8.125,7.75,7.875,13900,8.0,8.125,7.75,7.875,13900,0.0,1.0
1999-01-19,8.375,8.5,8.0,8.188,36000,8.375,8.5,8.0,8.188,36000,0.0,1.0
1999-01-20,8.125,8.625,8.0,8.0,30500,8.125,8.625,8.0,8.0,30500,0.0,1.0
1999-01-21,7.875,8.125,7.875,8.125,29800,7.875,8.125,7.875,8.125,29800,0.0,1.0
1999-01-22,8.313,8.313,7.75,8.125,24300,8.313,8.313,7.75,8.125,24300,0.0,1.0
1999-01-25,8.375,8.75,7.875,7.875,15900,8.375,8.75,7.875,7.875,15900,0.0,1.0
1999-01-26,8.75,9.0,8.375,8.375,46400,8.75,9.0,8.375,8.375,46400,0.0,1.0
1999-01-27,9.5,9.5,8.375,8.375,89700,9.5,9.5,8.375,8.375,89700,0.0,1.0
1999-01-28,9.25,9.5,9.125,9.5,10900,9.25,9.5,9.125,9.5,10900,0.0,1.0
1999-01-29,9.75,9.75,9.0,9.25,43400,9.75,9.75,9.0,9.25,43400,0.0,1.0
1999-02-01,10.5,11.0,9.438,9.75,84200,10.5,11.0,9.438,9.75,84200,0.0,1.0
1999-02-02,9.938,10.63,9.813,10.13,42100,9.938,10.63,9.813,10.13,42100,0.0,1.0
1999-02-03,9.813,10.63,9.75,10.13,21000,9.813,10.63,9.75,10.13,21000,0.0,1.0
1999-02-04,9.938,9.938,9.875,9.875,12000,9.938,9.938,9.875,9.875,12000,0.0,1.0
1999-02-05,9.938,10.19,9.813,10.13,27800,9.938,10.19,9.813,10.13,27800,0.0,1.0
1999-02-08,9.688,10.13,9.625,9.875,26000,9.688,10.13,9.625,9.875,26000,0.0,1.0
1999-02-09,9.5,9.625,9.375,9.625,55800,9.5,9.625,9.375,9.625,55800,0.0,1.0
1999-02-10,10.0,10.0,9.5,9.75,30400,10.0,10.0,9.5,9.75,30400,0.0,1.0
1999-02-11,9.625,9.75,9.625,9.75,8700,9.625,9.75,9.625,9.75,8700,0.0,1.0
1999-02-12,9.75,9.75,9.5,9.5,13200,9.75,9.75,9.5,9.5,13200,0.0,1.0
1999-02-16,9.75,10.0,9.75,10.0,18400,9.75,10.0,9.75,10.0,18400,0.0,1.0
1999-02-17,9.75,9.875,9.75,9.75,21300,9.75,9.875,9.75,9.75,21300,0.0,1.0
1999-02-18,9.813,9.875,9.75,9.75,13900,9.813,9.875,9.75,9.75,13900,0.0,1.0
1999-02-19,9.5,9.938,9.5,9.875,50400,9.5,9.938,9.5,9.875,50400,0.0,1.0
1999-02-22,9.375,9.5,9.375,9.5,27200,9.375,9.5,9.375,9.5,27200,0.0,1.0
1999-02-23,9.375,9.625,9.25,9.25,30500,9.375,9.625,9.25,9.25,30500,0.0,1.0
1999-02-24,9.375,9.375,9.375,9.375,5100,9.375,9.375,9.375,9.375,5100,0.0,1.0
1999-02-25,9.0,9.25,8.75,9.25,17700,9.0,9.25,8.75,9.25,17700,0.0,1.0
1999-02-26,9.0,9.25,9.0,9.0,9300,9.0,9.25,9.0,9.0,9300,0.0,1.0
1999-03-01,9.0,9.25,9.0,9.0,10800,9.0,9.25,9.0,9.0,10800,0.0,1.0
1999-03-02,9.0,9.375,9.0,9.0,23500,9.0,9.375,9.0,9.0,23500,0.0,1.0
1999-03-03,9.25,9.25,9.063,9.063,700,9.25,9.25,9.063,9.063,700,0.0,1.0
1999-03-04,9.094,9.25,8.875,8.875,17400,9.094,9.25,8.875,8.875,17400,0.0,1.0
1999-03-05,9.188,9.25,9.063,9.25,10500,9.188,9.25,9.063,9.25,10500,0.0,1.0
1999-03-08,9.625,9.625,9.063,9.25,48200,9.625,9.625,9.063,9.25,48200,0.0,1.0
1999-03-09,9.563,10.0,9.125,9.125,28000,9.563,10.0,9.125,9.125,28000,0.0,1.0
1999-03-10,9.375,9.563,8.875,9.563,6800,9.375,9.563,8.875,9.563,6800,0.0,1.0
1999-03-11,9.0,9.125,9.0,9.0,7000,9.0,9.125,9.0,9.0,7000,0.0,1.0
1999-03-12,9.0,9.25,9.0,9.25,20900,9.0,9.25,9.0,9.25,20900,0.0,1.0
1999-03-15,9.0,9.125,9.0,9.125,15000,9.0,9.125,9.0,9.125,15000,0.0,1.0
1999-03-16,9.125,9.156,9.125,9.125,17000,9.125,9.156,9.125,9.125,17000,0.0,1.0
1999-03-17,9.0,9.125,9.0,9.063,23000,9.0,9.125,9.0,9.063,23000,0.0,1.0
1999-03-18,8.75,8.75,8.75,8.75,6500,8.75,8.75,8.75,8.75,6500,0.0,1.0
1999-03-19,7.938,8.563,7.938,8.563,40100,7.938,8.563,7.938,8.563,40100,0.0,1.0
1999-03-22,7.5,8.125,7.5,7.875,27200,7.5,8.125,7.5,7.875,27200,0.0,1.0
1999-03-23,6.875,7.5,6.5,7.5,22600,6.875,7.5,6.5,7.5,22600,0.0,1.0
1999-03-24,7.188,7.188,6.625,7.0,8900,7.188,7.188,6.625,7.0,8900,0.0,1.0
1999-03-25,7.0,7.375,7.0,7.188,10100,7.0,7.375,7.0,7.188,10100,0.0,1.0
1999-03-26,7.313,7.625,7.063,7.063,13500,7.313,7.625,7.063,7.063,13500,0.0,1.0
1999-03-29,7.25,7.313,7.063,7.063,26800,7.25,7.313,7.063,7.063,26800,0.0,1.0
1999-03-30,7.313,7.375,7.313,7.375,10000,7.313,7.375,7.313,7.375,10000,0.0,1.0
1999-03-31,6.375,7.75,6.375,7.75,81400,6.375,7.75,6.375,7.75,81400,0.0,1.0
1999-04-01,7.125,7.125,6.563,6.75,44000,7.125,7.125,6.563,6.75,44000,0.0,1.0
1999-04-05,7.25,7.25,6.75,6.75,8800,7.25,7.25,6.75,6.75,8800,0.0,1.0
1999-04-06,6.375,7.25,6.375,6.875,27100,6.375,7.25,6.375,6.875,27100,0.0,1.0
1999-04-07,6.75,6.875,6.375,6.375,30100,6.75,6.875,6.375,6.375,30100,0.0,1.0
1999-04-08,6.875,7.0,6.625,6.875,20800,6.875,7.0,6.625,6.875,20800,0.0,1.0
1999-04-09,6.75,6.875,6.75,6.75,8600,6.75,6.875,6.75,6.75,8600,0.0,1.0
1999-04-12,6.813,6.875,6.625,6.625,4500,6.813,6.875,6.625,6.625,4500,0.0,1.0
1999-04-13,6.875,6.875,6.625,6.875,19700,6.875,6.875,6.625,6.875,19700,0.0,1.0
1999-04-14,6.75,7.0,6.625,6.875,15800,6.75,7.0,6.625,6.875,15800,0.0,1.0
1999-04-15,7.5,7.5,6.625,6.625,15900,7.5,7.5,6.625,6.625,15900,0.0,1.0
1999-04-16,7.625,7.688,7.0,7.0,2700,7.625,7.688,7.0,7.0,2700,0.0,1.0
1999-04-19,7.375,7.5,7.0,7.5,6200,7.375,7.5,7.0,7.5,6200,0.0,1.0
1999-04-20,7.5,7.5,7.0,7.0,2500,7.5,7.5,7.0,7.0,2500,0.0,1.0
1999-04-21,7.125,7.125,7.0,7.0,3200,7.125,7.125,7.0,7.0,3200,0.0,1.0
1999-04-22,7.313,8.0,7.0,7.563,26800,7.313,8.0,7.0,7.563,26800,0.0,1.0
1999-04-23,7.5,7.5,7.25,7.5,15200,7.5,7.5,7.25,7.5,15200,0.0,1.0
1999-04-26,7.75,7.875,7.5,7.625,16800,7.75,7.875,7.5,7.625,16800,0.0,1.0
1999-04-27,7.25,7.75,7.25,7.75,4800,7.25,7.75,7.25,7.75,4800,0.0,1.0
1999-04-28,7.0,7.375,7.0,7.375,42100,7.0,7.375,7.0,7.375,42100,0.0,1.0
1999-04-29,7.375,7.375,6.75,6.875,7800,7.375,7.375,6.75,6.875,7800,0.0,1.0
1999-04-30,7.0,7.5,6.5,7.5,10900,7.0,7.5,6.5,7.5,10900,0.0,1.0
1999-05-03,7.125,7.125,6.75,6.75,300,7.125,7.125,6.75,6.75,300,0.0,1.0
1999-05-04,7.625,7.625,7.25,7.25,10000,7.625,7.625,7.25,7.25,10000,0.0,1.0
1999-05-05,7.625,7.625,7.625,7.625,2800,7.625,7.625,7.625,7.625,2800,0.0,1.0
1999-05-06,7.5,7.75,7.5,7.5,16300,7.5,7.75,7.5,7.5,16300,0.0,1.0
1999-05-07,7.5,7.5,6.938,7.0,10400,7.5,7.5,6.938,7.0,10400,0.0,1.0
1999-05-10,6.938,7.5,6.938,7.5,2900,6.938,7.5,6.938,7.5,2900,0.0,1.0
1999-05-11,6.938,7.75,6.938,7.5,7000,6.938,7.75,6.938,7.5,7000,0.0,1.0
1999-05-12,6.938,7.75,6.938,7.75,10300,6.938,7.75,6.938,7.75,10300,0.0,1.0
1999-05-13,7.625,7.625,7.125,7.375,29200,7.625,7.625,7.125,7.375,29200,0.0,1.0
1999-05-14,8.063,8.063,7.5,7.75,29300,8.063,8.063,7.5,7.75,29300,0.0,1.0
1999-05-17,8.375,8.688,8.063,8.063,32600,8.375,8.688,8.063,8.063,32600,0.0,1.0
1999-05-18,8.313,8.438,8.25,8.438,16200,8.313,8.438,8.25,8.438,16200,0.0,1.0
1999-05-19,8.188,8.25,8.0,8.0,5700,8.188,8.25,8.0,8.0,5700,0.0,1.0
1999-05-20,8.0,8.25,8.0,8.0,55800,8.0,8.25,8.0,8.0,55800,0.0,1.0
1999-05-21,8.375,8.375,8.0,8.25,5900,8.375,8.375,8.0,8.25,5900,0.0,1.0
1999-05-24,8.188,8.188,8.0,8.188,11400,8.188,8.188,8.0,8.188,11400,0.0,1.0
1999-05-25,8.063,8.25,8.063,8.188,20200,8.063,8.25,8.063,8.188,20200,0.0,1.0
1999-05-26,8.375,8.375,8.188,8.375,11600,8.375,8.375,8.188,8.375,11600,0.0,1.0
1999-05-27,8.188,8.375,8.188,8.375,10400,8.188,8.375,8.188,8.375,10400,0.0,1.0
1999-05-28,8.0,8.375,8.0,8.375,9400,8.0,8.375,8.0,8.375,9400,0.0,1.0
1999-06-01,8.313,8.375,8.0,8.0,4500,8.313,8.375,8.0,8.0,4500,0.0,1.0
1999-06-02,9.125,9.375,8.188,8.188,49600,9.125,9.375,8.188,8.188,49600,0.0,1.0
1999-06-03,9.406,9.406,8.875,9.0,19600,9.406,9.406,8.875,9.0,19600,0.0,1.0
1999-06-04,9.125,9.5,9.031,9.453,11500,9.125,9.5,9.031,9.453,11500,0.0,1.0
1999-06-07,9.188,9.5,9.031,9.031,14000,9.188,9.5,9.031,9.031,14000,0.0,1.0
1999-06-08,9.5,9.5,9.125,9.125,25400,9.5,9.5,9.125,9.125,25400,0.0,1.0
1999-06-09,9.375,9.375,9.25,9.25,1400,9.375,9.375,9.25,9.25,1400,0.0,1.0
1999-06-10,9.25,9.5,9.125,9.125,20700,9.25,9.5,9.125,9.125,20700,0.0,1.0
1999-06-11,9.0,9.125,9.0,9.125,6200,9.0,9.125,9.0,9.125,6200,0.0,1.0
1999-06-14,9.125,9.125,8.875,9.0,45300,9.125,9.125,8.875,9.0,45300,0.0,1.0
1999-06-15,9.125,9.25,9.0,9.125,50500,9.125,9.25,9.0,9.125,50500,0.0,1.0
1999-06-16,9.125,9.375,9.125,9.125,9400,9.125,9.375,9.125,9.125,9400,0.0,1.0
1999-06-17,9.0,9.125,9.0,9.125,2200,9.0,9.125,9.0,9.125,2200,0.0,1.0
1999-06-18,9.125,9.125,9.125,9.125,6100,9.125,9.125,9.125,9.125,6100,0.0,1.0
1999-06-21,8.375,9.125,8.375,9.125,5700,8.375,9.125,8.375,9.125,5700,0.0,1.0
1999-06-22,8.125,8.625,8.0,8.0,6100,8.125,8.625,8.0,8.0,6100,0.0,1.0
1999-06-23,9.25,9.375,9.0,9.125,43100,9.25,9.375,9.0,9.125,43100,0.0,1.0
1999-06-24,8.563,9.5,8.375,9.25,33000,8.563,9.5,8.375,9.25,33000,0.0,1.0
1999-06-25,9.0,9.375,8.75,9.375,4400,9.0,9.375,8.75,9.375,4400,0.0,1.0
1999-06-28,8.75,9.063,8.75,9.0,15900,8.75,9.063,8.75,9.0,15900,0.0,1.0
1999-06-29,9.25,9.25,9.0,9.25,5400,9.25,9.25,9.0,9.25,5400,0.0,1.0
1999-06-30,8.75,8.75,8.75,8.75,400,8.75,8.75,8.75,8.75,400,0.0,1.0
1999-07-01,8.875,9.0,8.875,8.875,4100,8.875,9.0,8.875,8.875,4100,0.0,1.0
1999-07-02,9.5,9.5,8.875,8.875,73300,9.5,9.5,8.875,8.875,73300,0.0,1.0
1999-07-06,8.875,9.375,8.875,9.188,9700,8.875,9.375,8.875,9.188,9700,0.0,1.0
1999-07-07,9.0,9.0,8.625,8.813,3800,9.0,9.0,8.625,8.813,3800,0.0,1.0
1999-07-08,9.25,9.25,8.563,8.563,7900,9.25,9.25,8.563,8.563,7900,0.0,1.0
1999-07-09,9.063,9.25,8.75,9.25,21500,9.063,9.25,8.75,9.25,21500,0.0,1.0
1999-07-12,9.375,9.375,9.0,9.375,20400,9.375,9.375,9.0,9.375,20400,0.0,1.0
1999-07-13,9.25,9.25,9.188,9.188,5600,9.25,9.25,9.188,9.188,5600,0.0,1.0
1999-07-14,9.438,9.5,9.125,9.125,7000,9.438,9.5,9.125,9.125,7000,0.0,1.0
1999-07-15,9.125,9.438,8.375,9.219,24300,9.125,9.438,8.375,9.219,24300,0.0,1.0
1999-07-16,9.125,9.25,8.75,9.125,2900,9.125,9.25,8.75,9.125,2900,0.0,1.0
1999-07-19,9.0,9.25,8.938,9.125,28900,9.0,9.25,8.938,9.125,28900,0.0,1.0
1999-07-20,10.31,10.5,9.0,9.0,138400,10.31,10.5,9.0,9.0,138400,0.0,1.0
1999-07-21,9.781,11.63,8.875,11.13,204900,9.781,11.63,8.875,11.13,204900,0.0,1.0
1999-07-22,9.906,10.25,9.75,10.0,31500,9.906,10.25,9.75,10.0,31500,0.0,1.0
1999-07-23,10.69,10.88,9.938,10.81,137100,10.69,10.88,9.938,10.81,137100,0.0,1.0
1999-07-26,10.88,11.38,10.5,10.94,104400,10.88,11.38,10.5,10.94,104400,0.0,1.0
1999-07-27,10.88,11.06,10.75,10.97,23800,10.88,11.06,10.75,10.97,23800,0.0,1.0
1999-07-28,11.0,11.13,10.75,10.97,128600,11.0,11.13,10.75,10.97,128600,0.0,1.0
1999-07-29,11.0,11.06,10.63,11.03,131900,11.0,11.06,10.63,11.03,131900,0.0,1.0
1999-07-30,12.19,13.13,11.09,11.13,190400,12.19,13.13,11.09,11.13,190400,0.0,1.0
1999-08-02,12.06,12.31,11.63,12.25,70700,12.06,12.31,11.63,12.25,70700,0.0,1.0
1999-08-03,12.0,12.06,11.81,12.0,32900,12.0,12.06,11.81,12.0,32900,0.0,1.0
1999-08-04,12.38,12.38,12.0,12.25,60700,12.38,12.38,12.0,12.25,60700,0.0,1.0
1999-08-05,13.38,13.5,12.06,12.53,261800,13.38,13.5,12.06,12.53,261800,0.0,1.0
1999-08-06,14.0,14.75,13.28,13.5,222000,14.0,14.75,13.28,13.5,222000,0.0,1.0
1999-08-09,14.94,15.75,14.63,15.0,693100,14.94,15.75,14.63,15.0,693100,0.0,1.0
1999-08-10,18.88,20.0,16.88,16.88,2522500,18.88,20.0,16.88,16.88,2522500,0.0,1.0
1999-08-11,20.38,20.88,17.94,19.19,1679700,20.38,20.88,17.94,19.19,1679700,0.0,1.0
1999-08-12,19.69,20.63,19.5,20.06,484500,19.69,20.63,19.5,20.06,484500,0.0,1.0
1999-08-13,22.63,23.0,19.69,19.88,703700,22.63,23.0,19.69,19.88,703700,0.0,1.0
1999-08-16,22.81,23.88,21.75,22.94,750300,22.81,23.88,21.75,22.94,750300,0.0,1.0
1999-08-17,24.94,25.75,22.63,22.75,713700,24.94,25.75,22.63,22.75,713700,0.0,1.0
1999-08-18,22.75,25.0,22.5,24.94,417600,22.75,25.0,22.5,24.94,417600,0.0,1.0
1999-08-19,22.56,22.69,20.81,21.13,533300,22.56,22.69,20.81,21.13,533300,0.0,1.0
1999-08-20,23.5,24.75,22.5,22.66,234800,23.5,24.75,22.5,22.66,234800,0.0,1.0
1999-08-23,22.94,24.13,22.5,23.75,189400,22.94,24.13,22.5,23.75,189400,0.0,1.0
1999-08-24,30.75,30.75,24.5,24.88,1352800,30.75,30.75,24.5,24.88,1352800,0.0,1.0
1999-08-25,29.38,34.0,27.25,29.0,1191700,29.38,34.0,27.25,29.0,1191700,0.0,1.0
1999-08-26,31.0,31.88,28.13,29.5,298200,31.0,31.88,28.13,29.5,298200,0.0,1.0
1999-08-27,29.75,32.5,29.0,32.13,337800,29.75,32.5,29.0,32.13,337800,0.0,1.0
1999-08-30,29.44,30.56,28.88,30.53,217000,29.44,30.56,28.88,30.53,217000,0.0,1.0
1999-08-31,27.5,29.75,25.75,28.88,552900,27.5,29.75,25.75,28.88,552900,0.0,1.0
1999-09-01,25.63,28.13,24.13,28.0,360400,25.63,28.13,24.13,28.0,360400,0.0,1.0
1999-09-02,27.0,27.0,24.0,24.75,279100,27.0,27.0,24.0,24.75,279100,0.0,1.0
1999-09-03,29.44,30.75,28.0,29.25,375400,29.44,30.75,28.0,29.25,375400,0.0,1.0
1999-09-07,29.0,30.13,28.38,29.81,119700,29.0,30.13,28.38,29.81,119700,0.0,1.0
1999-09-08,28.25,29.13,27.25,29.13,50500,28.25,29.13,27.25,29.13,50500,0.0,1.0
1999-09-09,28.38,29.38,26.38,28.63,125300,28.38,29.38,26.38,28.63,125300,0.0,1.0
1999-09-10,27.13,28.38,27.13,28.13,99000,27.13,28.38,27.13,28.13,99000,0.0,1.0
1999-09-13,27.63,28.0,26.56,27.06,121200,27.63,28.0,26.56,27.06,121200,0.0,1.0
1999-09-14,28.0,29.5,26.63,26.94,168300,28.0,29.5,26.63,26.94,168300,0.0,1.0
1999-09-15,25.94,29.0,25.63,29.0,182500,25.94,29.0,25.63,29.0,182500,0.0,1.0
1999-09-16,25.75,26.5,25.5,25.75,145300,25.75,26.5,25.5,25.75,145300,0.0,1.0
1999-09-17,25.25,26.0,25.06,25.63,60600,25.25,26.0,25.06,25.63,60600,0.0,1.0
1999-09-20,24.75,25.81,24.25,25.81,52100,24.75,25.81,24.25,25.81,52100,0.0,1.0
1999-09-21,25.25,26.25,24.75,24.75,66400,25.25,26.25,24.75,24.75,66400,0.0,1.0
1999-09-22,26.0,26.25,24.75,24.88,49000,26.0,26.25,24.75,24.88,49000,0.0,1.0
1999-09-23,25.5,26.75,25.38,26.69,173200,25.5,26.75,25.38,26.69,173200,0.0,1.0
1999-09-24,24.5,25.13,23.0,24.88,94500,24.5,25.13,23.0,24.88,94500,0.0,1.0
1999-09-27,26.5,26.63,23.75,24.31,130900,26.5,26.63,23.75,24.31,130900,0.0,1.0
1999-09-28,24.88,27.0,24.5,25.88,102300,24.88,27.0,24.5,25.88,102300,0.0,1.0
1999-09-29,24.63,25.5,24.63,25.5,150400,24.63,25.5,24.63,25.5,150400,0.0,1.0
1999-09-30,24.25,25.13,24.0,24.88,102500,24.25,25.13,24.0,24.88,102500,0.0,1.0
1999-10-01,24.19,24.5,23.94,24.38,77800,24.19,24.5,23.94,24.38,77800,0.0,1.0
1999-10-04,24.38,24.5,24.25,24.25,15900,24.38,24.5,24.25,24.25,15900,0.0,1.0
1999-10-05,23.75,24.56,23.56,24.0,43900,23.75,24.56,23.56,24.0,43900,0.0,1.0
1999-10-06,24.5,24.5,23.38,23.63,95400,24.5,24.5,23.38,23.63,95400,0.0,1.0
1999-10-07,25.0,25.0,24.0,24.25,59400,25.0,25.0,24.0,24.25,59400,0.0,1.0
1999-10-08,24.5,25.0,24.19,24.19,29400,24.5,25.0,24.19,24.19,29400,0.0,1.0
1999-10-11,24.5,24.88,23.25,24.06,85300,24.5,24.88,23.25,24.06,85300,0.0,1.0
1999-10-12,23.75,24.56,23.63,24.56,176300,23.75,24.56,23.63,24.56,176300,0.0,1.0
1999-10-13,24.38,24.5,23.25,23.38,32800,24.38,24.5,23.25,23.38,32800,0.0,1.0
1999-10-14,25.25,25.25,23.75,24.38,43400,25.25,25.25,23.75,24.38,43400,0.0,1.0
1999-10-15,24.25,24.44,22.75,23.63,111700,24.25,24.44,22.75,23.63,111700,0.0,1.0
1999-10-18,23.88,24.81,23.75,24.38,50800,23.88,24.81,23.75,24.38,50800,0.0,1.0
1999-10-19,24.5,24.5,23.25,23.75,35900,24.5,24.5,23.25,23.75,35900,0.0,1.0
1999-10-20,24.0,24.0,23.63,24.0,78000,24.0,24.0,23.63,24.0,78000,0.0,1.0
1999-10-21,23.0,23.69,23.0,23.5,55000,23.0,23.69,23.0,23.5,55000,0.0,1.0
1999-10-22,23.0,23.88,23.0,23.0,53900,23.0,23.88,23.0,23.0,53900,0.0,1.0
1999-10-25,23.63,23.88,23.0,23.0,21300,23.63,23.88,23.0,23.0,21300,0.0,1.0
1999-10-26,23.0,24.0,23.0,23.13,66000,23.0,24.0,23.0,23.13,66000,0.0,1.0
1999-10-27,23.63,23.63,22.25,23.0,30800,23.63,23.63,22.25,23.0,30800,0.0,1.0
1999-10-28,23.88,23.94,23.38,23.69,56600,23.88,23.94,23.38,23.69,56600,0.0,1.0
1999-10-29,27.0,27.0,23.75,23.75,143800,27.0,27.0,23.75,23.75,143800,0.0,1.0
1999-11-01,24.0,29.0,23.0,28.38,201500,24.0,29.0,23.0,28.38,201500,0.0,1.0
1999-11-02,25.38,26.0,23.0,23.0,81300,25.38,26.0,23.0,23.0,81300,0.0,1.0
1999-11-03,26.75,27.38,25.25,25.25,1163600,26.75,27.38,25.25,25.25,1163600,0.0,1.0
1999-11-04,26.63,27.88,26.38,27.38,291300,26.63,27.88,26.38,27.38,291300,0.0,1.0
1999-11-05,25.25,26.63,25.25,26.63,116100,25.25,26.63,25.25,26.63,116100,0.0,1.0
1999-11-08,25.31,25.5,25.0,25.25,104000,25.31,25.5,25.0,25.25,104000,0.0,1.0
1999-11-09,25.25,25.38,25.13,25.13,86000,25.25,25.38,25.13,25.13,86000,0.0,1.0
1999-11-10,25.25,25.38,25.25,25.38,97700,25.25,25.38,25.25,25.38,97700,0.0,1.0
1999-11-11,25.25,25.38,25.25,25.25,54600,25.25,25.38,25.25,25.25,54600,0.0,1.0
1999-11-12,25.25,25.38,25.25,25.25,144500,25.25,25.38,25.25,25.25,144500,0.0,1.0
1999-11-15,25.25,25.38,25.0,25.0,132600,25.25,25.38,25.0,25.0,132600,0.0,1.0
1999-11-16,25.25,25.31,25.25,25.25,62800,25.25,25.31,25.25,25.25,62800,0.0,1.0
1999-11-17,25.06,25.25,25.0,25.13,163400,25.06,25.25,25.0,25.13,163400,0.0,1.0
1999-11-18,25.06,25.13,25.0,25.0,162400,25.06,25.13,25.0,25.0,162400,0.0,1.0
1999-11-19,25.06,25.06,25.0,25.0,54900,25.06,25.06,25.0,25.0,54900,0.0,1.0
1999-11-22,24.25,25.0,23.31,25.0,165500,24.25,25.0,23.31,25.0,165500,0.0,1.0
1999-11-23,23.94,24.0,23.0,23.31,133000,23.94,24.0,23.0,23.31,133000,0.0,1.0
1999-11-24,24.0,24.0,23.13,23.44,147100,24.0,24.0,23.13,23.44,147100,0.0,1.0
1999-11-26,23.75,24.0,23.5,24.0,14900,23.75,24.0,23.5,24.0,14900,0.0,1.0
1999-11-29,25.13,26.25,24.0,24.13,123700,25.13,26.25,24.0,24.13,123700,0.0,1.0
1999-11-30,25.75,25.81,25.13,25.13,49300,25.75,25.81,25.13,25.13,49300,0.0,1.0
1999-12-01,25.31,25.81,25.13,25.81,63900,25.31,25.81,25.13,25.81,63900,0.0,1.0
1999-12-02,24.13,25.31,23.88,25.19,54200,24.13,25.31,23.88,25.19,54200,0.0,1.0
1999-12-03,24.56,24.63,24.0,24.0,46700,24.56,24.63,24.0,24.0,46700,0.0,1.0
1999-12-06,22.88,24.5,22.63,24.5,82200,22.88,24.5,22.63,24.5,82200,0.0,1.0
1999-12-07,20.5,23.13,18.5,22.63,275500,20.5,23.13,18.5,22.63,275500,0.0,1.0
1999-12-08,22.25,23.13,19.13,19.5,581100,22.25,23.13,19.13,19.5,581100,0.0,1.0
1999-12-09,21.75,22.73,21.63,21.88,298600,21.75,22.73,21.63,21.88,298600,0.0,1.0
1999-12-10,21.88,22.13,21.75,22.0,137100,21.88,22.13,21.75,22.0,137100,0.0,1.0
1999-12-13,22.0,22.5,21.0,21.94,91900,22.0,22.5,21.0,21.94,91900,0.0,1.0
1999-12-14,24.0,24.25,23.06,23.38,354200,24.0,24.25,23.06,23.38,354200,0.0,1.0
1999-12-15,22.81,23.88,22.5,23.88,165400,22.81,23.88,22.5,23.88,165400,0.0,1.0
1999-12-16,23.13,23.38,22.56,22.56,107800,23.13,23.38,22.56,22.56,107800,0.0,1.0
1999-12-17,23.13,23.13,23.13,23.13,89300,23.13,23.13,23.13,23.13,89300,0.0,1.0
1999-12-20,24.5,24.5,22.75,23.06,92200,24.5,24.5,22.75,23.06,92200,0.0,1.0
1999-12-21,24.0,24.25,23.75,24.0,95200,24.0,24.25,23.75,24.0,95200,0.0,1.0
1999-12-22,24.13,24.13,23.0,23.75,80100,24.13,24.13,23.0,23.75,80100,0.0,1.0
1999-12-23,25.75,27.25,24.0,24.38,594700,25.75,27.25,24.0,24.38,594700,0.0,1.0
1999-12-27,27.63,29.25,26.5,28.5,168100,27.63,29.25,26.5,28.5,168100,0.0,1.0
1999-12-28,29.38,29.38,27.56,28.0,480100,29.38,29.38,27.56,28.0,480100,0.0,1.0
1999-12-29,29.38,30.25,28.75,29.25,94600,29.38,30.25,28.75,29.25,94600,0.0,1.0
1999-12-30,29.13,29.38,27.0,29.0,69300,29.13,29.38,27.0,29.0,69300,0.0,1.0
1999-12-31,29.5,29.75,28.5,28.56,30500,29.5,29.75,28.5,28.56,30500,0.0,1.0
2000-01-03,29.5,29.5,29.5,29.5,89800,29.5,29.5,29.5,29.5,89800,0.0,1.0
2000-01-04,27.0,27.38,26.38,27.25,96000,27.0,27.38,26.38,27.25,96000,0.0,1.0
2000-01-05,26.38,27.75,23.5,27.06,149200,26.38,27.75,23.5,27.06,149200,0.0,1.0
2000-01-06,28.38,29.0,26.13,26.38,98800,28.38,29.0,26.13,26.38,98800,0.0,1.0
2000-01-07,21.63,25.06,18.63,25.06,2698300,21.63,25.06,18.63,25.06,2698300,0.0,1.0
2000-01-10,24.25,24.25,20.94,21.5,358400,24.25,24.25,20.94,21.5,358400,0.0,1.0
2000-01-11,25.25,26.0,24.25,24.38,263500,25.25,26.0,24.25,24.38,263500,0.0,1.0
2000-01-12,27.38,29.44,24.63,25.0,265500,27.38,29.44,24.63,25.0,265500,0.0,1.0
2000-01-13,28.38,28.38,26.88,27.38,199000,28.38,28.38,26.88,27.38,199000,0.0,1.0
2000-01-14,28.5,29.0,28.0,28.19,114700,28.5,29.0,28.0,28.19,114700,0.0,1.0
2000-01-18,29.13,29.5,28.38,28.38,95500,29.13,29.5,28.38,28.38,95500,0.0,1.0
2000-01-19,29.88,30.38,28.75,29.19,125300,29.88,30.38,28.75,29.19,125300,0.0,1.0
2000-01-20,27.88,30.5,26.0,30.5,79100,27.88,30.5,26.0,30.5,79100,0.0,1.0
2000-01-21,26.0,28.0,24.63,27.56,168900,26.0,28.0,24.63,27.56,168900,0.0,1.0
2000-01-24,24.69,26.5,24.44,26.0,123200,24.69,26.5,24.44,26.0,123200,0.0,1.0
2000-01-25,24.75,25.38,24.0,24.88,200600,24.75,25.38,24.0,24.88,200600,0.0,1.0
2000-01-26,24.63,25.0,24.5,24.75,31400,24.63,25.0,24.5,24.75,31400,0.0,1.0
2000-01-27,23.25,25.0,21.75,25.0,119600,23.25,25.0,21.75,25.0,119600,0.0,1.0
2000-01-28,22.38,23.25,22.38,23.25,70900,22.38,23.25,22.38,23.25,70900,0.0,1.0
2000-01-31,21.06,22.75,20.25,22.38,144800,21.06,22.75,20.25,22.38,144800,0.0,1.0
2000-02-01,22.19,22.25,21.25,22.06,135400,22.19,22.25,21.25,22.06,135400,0.0,1.0
2000-02-02,21.5,22.25,21.31,22.0,67200,21.5,22.25,21.31,22.0,67200,0.0,1.0
2000-02-03,21.75,23.13,20.38,21.5,220900,21.75,23.13,20.38,21.5,220900,0.0,1.0
2000-02-04,21.75,26.0,21.13,22.75,166400,21.75,26.0,21.13,22.75,166400,0.0,1.0
2000-02-07,21.81,22.5,21.63,21.63,142900,21.81,22.5,21.63,21.63,142900,0.0,1.0
2000-02-08,25.0,27.0,24.75,25.06,734700,25.0,27.0,24.75,25.06,734700,0.0,1.0
2000-02-09,27.88,28.0,25.5,25.88,158800,27.88,28.0,25.5,25.88,158800,0.0,1.0
2000-02-10,26.75,28.13,26.0,27.38,148400,26.75,28.13,26.0,27.38,148400,0.0,1.0
2000-02-11,27.0,28.88,26.38,26.5,264300,27.0,28.88,26.38,26.5,264300,0.0,1.0
2000-02-14,27.63,27.81,26.5,27.75,65500,27.63,27.81,26.5,27.75,65500,0.0,1.0
2000-02-15,27.0,27.75,26.0,27.75,55100,27.0,27.75,26.0,27.75,55100,0.0,1.0
2000-02-16,25.5,28.0,25.0,26.0,157200,25.5,28.0,25.0,26.0,157200,0.0,1.0
2000-02-17,26.13,28.5,25.56,26.0,80700,26.13,28.5,25.56,26.0,80700,0.0,1.0
2000-02-18,27.25,30.0,26.13,26.13,133500,27.25,30.0,26.13,26.13,133500,0.0,1.0
2000-02-22,28.44,28.75,27.5,27.5,69400,28.44,28.75,27.5,27.5,69400,0.0,1.0
2000-02-23,27.13,29.25,25.5,28.75,61900,27.13,29.25,25.5,28.75,61900,0.0,1.0
2000-02-24,27.75,28.5,26.0,27.75,57300,27.75,28.5,26.0,27.75,57300,0.0,1.0
2000-02-25,26.75,28.0,26.25,27.0,87200,26.75,28.0,26.25,27.0,87200,0.0,1.0
2000-02-28,27.5,28.0,26.0,26.63,72600,27.5,28.0,26.0,26.63,72600,0.0,1.0
2000-02-29,27.0,27.88,25.75,27.0,139200,27.0,27.88,25.75,27.0,139200,0.0,1.0
2000-03-01,26.0,27.5,25.5,27.25,75800,26.0,27.5,25.5,27.25,75800,0.0,1.0
2000-03-02,28.0,28.0,27.0,27.69,179200,28.0,28.0,27.0,27.69,179200,0.0,1.0
2000-03-03,32.75,34.25,27.5,27.5,430900,32.75,34.25,27.5,27.5,430900,0.0,1.0
2000-03-06,32.75,34.25,31.5,33.0,134100,32.75,34.25,31.5,33.0,134100,0.0,1.0
2000-03-07,30.63,34.5,30.63,33.69,200300,30.63,34.5,30.63,33.69,200300,0.0,1.0
2000-03-08,33.0,33.0,28.0,30.94,106200,33.0,33.0,28.0,30.94,106200,0.0,1.0
2000-03-09,31.88,37.25,30.25,35.0,226800,31.88,37.25,30.25,35.0,226800,0.0,1.0
2000-03-10,29.88,32.13,28.0,32.0,127700,29.88,32.13,28.0,32.0,127700,0.0,1.0
2000-03-13,29.13,29.88,28.13,28.13,27800,29.13,29.88,28.13,28.13,27800,0.0,1.0
2000-03-14,30.06,31.63,25.0,30.25,424500,30.06,31.63,25.0,30.25,424500,0.0,1.0
2000-03-15,30.13,30.81,29.0,30.13,237700,30.13,30.81,29.0,30.13,237700,0.0,1.0
2000-03-16,31.38,31.38,28.0,30.13,80700,31.38,31.38,28.0,30.13,80700,0.0,1.0
2000-03-17,29.94,31.0,27.5,28.5,40500,29.94,31.0,27.5,28.5,40500,0.0,1.0
2000-03-20,26.06,29.94,26.0,29.75,78100,26.06,29.94,26.0,29.75,78100,0.0,1.0
2000-03-21,28.5,28.56,25.88,26.59,51700,28.5,28.56,25.88,26.59,51700,0.0,1.0
2000-03-22,29.5,29.5,26.5,28.75,36800,29.5,29.5,26.5,28.75,36800,0.0,1.0
2000-03-23,29.25,30.25,26.63,26.63,56700,29.25,30.25,26.63,26.63,56700,0.0,1.0
2000-03-24,29.75,30.0,28.63,29.25,64500,29.75,30.0,28.63,29.25,64500,0.0,1.0
2000-03-27,29.5,30.0,28.0,28.63,23900,29.5,30.0,28.0,28.63,23900,0.0,1.0
2000-03-28,30.0,30.0,28.38,28.38,37200,30.0,30.0,28.38,28.38,37200,0.0,1.0
2000-03-29,28.38,30.0,28.38,30.0,194100,28.38,30.0,28.38,30.0,194100,0.0,1.0
2000-03-30,26.75,28.38,26.5,28.0,100000,26.75,28.38,26.5,28.0,100000,0.0,1.0
2000-03-31,27.31,27.31,26.0,26.63,144800,27.31,27.31,26.0,26.63,144800,0.0,1.0
2000-04-03,25.75,29.0,25.13,27.0,148400,25.75,29.0,25.13,27.0,148400,0.0,1.0
2000-04-04,23.75,25.75,21.13,25.5,124300,23.75,25.75,21.13,25.5,124300,0.0,1.0
2000-04-05,24.13,24.94,22.25,22.38,76300,24.13,24.94,22.25,22.38,76300,0.0,1.0
2000-04-06,23.75,24.94,22.88,23.5,24100,23.75,24.94,22.88,23.5,24100,0.0,1.0
2000-04-07,23.5,24.0,22.81,24.0,42600,23.5,24.0,22.81,24.0,42600,0.0,1.0
2000-04-10,24.5,24.63,22.69,24.0,42800,24.5,24.63,22.69,24.0,42800,0.0,1.0
2000-04-11,23.13,24.0,21.0,24.0,128300,23.13,24.0,21.0,24.0,128300,0.0,1.0
2000-04-12,21.44,23.0,20.0,22.88,254900,21.44,23.0,20.0,22.88,254900,0.0,1.0
2000-04-13,19.0,21.44,19.0,20.0,250100,19.0,21.44,19.0,20.0,250100,0.0,1.0
2000-04-14,16.5,18.25,15.5,18.25,339600,16.5,18.25,15.5,18.25,339600,0.0,1.0
2000-04-17,16.25,16.69,15.5,16.38,187200,16.25,16.69,15.5,16.38,187200,0.0,1.0
2000-04-18,21.88,24.0,15.88,16.5,220600,21.88,24.0,15.88,16.5,220600,0.0,1.0
2000-04-19,23.0,24.0,22.0,22.0,39600,23.0,24.0,22.0,22.0,39600,0.0,1.0
2000-04-20,22.25,24.25,21.25,23.0,49000,22.25,24.25,21.25,23.0,49000,0.0,1.0
2000-04-24,22.13,23.5,21.0,22.06,48900,22.13,23.5,21.0,22.06,48900,0.0,1.0
2000-04-25,23.19,23.5,21.88,22.25,56600,23.19,23.5,21.88,22.25,56600,0.0,1.0
2000-04-26,23.0,23.0,22.25,22.25,100900,23.0,23.0,22.25,22.25,100900,0.0,1.0
2000-04-27,23.25,24.75,22.0,22.5,21500,23.25,24.75,22.0,22.5,21500,0.0,1.0
2000-04-28,24.25,24.25,22.88,24.13,52600,24.25,24.25,22.88,24.13,52600,0.0,1.0
2000-05-01,25.0,25.25,23.88,24.63,30400,25.0,25.25,23.88,24.63,30400,0.0,1.0
2000-05-02,23.5,24.0,23.0,23.5,289500,23.5,24.0,23.0,23.5,289500,0.0,1.0
2000-05-03,21.5,22.88,20.0,22.88,52800,21.5,22.88,20.0,22.88,52800,0.0,1.0
2000-05-04,24.0,24.13,22.0,22.0,28400,24.0,24.13,22.0,22.0,28400,0.0,1.0
2000-05-05,24.0,24.5,21.75,21.75,32100,24.0,24.5,21.75,21.75,32100,0.0,1.0
2000-05-08,23.44,24.25,22.5,22.53,10600,23.44,24.25,22.5,22.53,10600,0.0,1.0
2000-05-09,24.38,24.75,22.38,22.5,24300,24.38,24.75,22.38,22.5,24300,0.0,1.0
2000-05-10,23.25,24.75,22.0,24.75,35200,23.25,24.75,22.0,24.75,35200,0.0,1.0
2000-05-11,24.25,24.75,22.13,22.13,17600,24.25,24.75,22.13,22.13,17600,0.0,1.0
2000-05-12,25.0,25.25,23.5,24.63,34900,25.0,25.25,23.5,24.63,34900,0.0,1.0
2000-05-15,25.5,26.75,23.94,23.94,41900,25.5,26.75,23.94,23.94,41900,0.0,1.0
2000-05-16,25.38,26.5,25.25,26.13,10100,25.38,26.5,25.25,26.13,10100,0.0,1.0
2000-05-17,24.13,26.0,24.13,26.0,14300,24.13,26.0,24.13,26.0,14300,0.0,1.0
2000-05-18,25.0,25.94,24.02,25.38,13000,25.0,25.94,24.02,25.38,13000,0.0,1.0
2000-05-19,23.5,24.94,23.5,24.13,29100,23.5,24.94,23.5,24.13,29100,0.0,1.0
2000-05-22,23.25,24.31,22.0,23.5,78000,23.25,24.31,22.0,23.5,78000,0.0,1.0
2000-05-23,24.06,24.25,22.5,22.5,53600,24.06,24.25,22.5,22.5,53600,0.0,1.0
2000-05-24,21.88,23.94,21.31,23.25,108500,21.88,23.94,21.31,23.25,108500,0.0,1.0
2000-05-25,24.0,24.0,22.63,23.63,23400,24.0,24.0,22.63,23.63,23400,0.0,1.0
2000-05-26,21.88,23.0,21.06,23.0,73700,21.88,23.0,21.06,23.0,73700,0.0,1.0
2000-05-30,22.5,23.75,22.13,22.13,16000,22.5,23.75,22.13,22.13,16000,0.0,1.0
2000-05-31,22.31,23.63,21.63,23.63,16700,22.31,23.63,21.63,23.63,16700,0.0,1.0
2000-06-01,25.5,25.5,23.75,23.75,45900,25.5,25.5,23.75,23.75,45900,0.0,1.0
2000-06-02,26.19,26.38,24.13,25.0,48000,26.19,26.38,24.13,25.0,48000,0.0,1.0
2000-06-05,28.5,28.56,25.19,25.75,44700,28.5,28.56,25.19,25.75,44700,0.0,1.0
2000-06-06,26.75,28.5,24.5,26.94,53200,26.75,28.5,24.5,26.94,53200,0.0,1.0
2000-06-07,27.5,28.19,25.81,27.38,27500,27.5,28.19,25.81,27.38,27500,0.0,1.0
2000-06-08,26.31,27.75,25.0,27.75,20400,26.31,27.75,25.0,27.75,20400,0.0,1.0
2000-06-09,27.75,28.0,27.0,27.5,32000,27.75,28.0,27.0,27.5,32000,0.0,1.0
2000-06-12,28.0,28.0,26.75,28.0,42500,28.0,28.0,26.75,28.0,42500,0.0,1.0
2000-06-13,27.63,27.63,25.63,27.5,21700,27.63,27.63,25.63,27.5,21700,0.0,1.0
2000-06-14,26.56,27.88,26.0,27.88,15700,26.56,27.88,26.0,27.88,15700,0.0,1.0
2000-06-15,26.5,27.25,25.5,26.94,40100,26.5,27.25,25.5,26.94,40100,0.0,1.0
2000-06-16,26.25,27.38,25.56,26.53,34500,26.25,27.38,25.56,26.53,34500,0.0,1.0
2000-06-19,27.63,27.63,26.13,26.81,39300,27.63,27.63,26.13,26.81,39300,0.0,1.0
2000-06-20,27.5,27.75,26.13,27.75,100600,27.5,27.75,26.13,27.75,100600,0.0,1.0
2000-06-21,27.0,27.88,26.31,27.88,35700,27.0,27.88,26.31,27.88,35700,0.0,1.0
2000-06-22,26.5,27.69,26.13,27.5,27200,26.5,27.69,26.13,27.5,27200,0.0,1.0
2000-06-23,27.0,28.0,26.13,27.0,41100,27.0,28.0,26.13,27.0,41100,0.0,1.0
2000-06-26,28.94,28.94,26.31,28.0,165600,28.94,28.94,26.31,28.0,165600,0.0,1.0
2000-06-27,29.06,29.63,28.0,29.0,82300,29.06,29.63,28.0,29.0,82300,0.0,1.0
2000-06-28,29.75,29.94,28.38,29.0,106400,29.75,29.94,28.38,29.0,106400,0.0,1.0
2000-06-29,29.0,30.88,28.38,29.63,142500,29.0,30.88,28.38,29.63,142500,0.0,1.0
2000-06-30,28.69,31.75,28.56,30.0,311300,28.69,31.75,28.56,30.0,311300,0.0,1.0
2000-07-03,29.06,30.13,29.0,29.34,25100,29.06,30.13,29.0,29.34,25100,0.0,1.0
2000-07-05,28.44,30.0,28.38,28.88,55400,28.44,30.0,28.38,28.88,55400,0.0,1.0
2000-07-06,28.63,29.38,28.06,28.44,42600,28.63,29.38,28.06,28.44,42600,0.0,1.0
2000-07-07,29.0,30.0,28.25,29.38,41200,29.0,30.0,28.25,29.38,41200,0.0,1.0
2000-07-10,29.89,31.0,28.69,28.69,59200,29.89,31.0,28.69,28.69,59200,0.0,1.0
2000-07-11,29.63,31.06,29.06,29.5,34300,29.63,31.06,29.06,29.5,34300,0.0,1.0
2000-07-12,28.75,31.38,28.5,29.75,226000,28.75,31.38,28.5,29.75,226000,0.0,1.0
2000-07-13,28.88,30.0,28.25,30.0,32600,28.88,30.0,28.25,30.0,32600,0.0,1.0
2000-07-14,29.94,30.0,28.56,29.94,23300,29.94,30.0,28.56,29.94,23300,0.0,1.0
2000-07-17,29.69,30.0,28.88,30.0,38400,29.69,30.0,28.88,30.0,38400,0.0,1.0
2000-07-18,29.88,30.0,29.06,30.0,36500,29.88,30.0,29.06,30.0,36500,0.0,1.0
2000-07-19,28.88,29.63,28.5,28.69,30600,28.88,29.63,28.5,28.69,30600,0.0,1.0
2000-07-20,28.56,29.38,27.75,28.38,32300,28.56,29.38,27.75,28.38,32300,0.0,1.0
2000-07-21,28.5,28.91,27.25,27.63,23400,28.5,28.91,27.25,27.63,23400,0.0,1.0
2000-07-24,27.0,29.13,27.0,28.06,27900,27.0,29.13,27.0,28.06,27900,0.0,1.0
2000-07-25,27.5,28.75,26.63,27.84,37500,27.5,28.75,26.63,27.84,37500,0.0,1.0
2000-07-26,27.0,27.56,25.75,27.13,28800,27.0,27.56,25.75,27.13,28800,0.0,1.0
2000-07-27,27.94,29.13,27.19,28.0,31000,27.94,29.13,27.19,28.0,31000,0.0,1.0
2000-07-28,27.28,27.5,26.19,27.5,34700,27.28,27.5,26.19,27.5,34700,0.0,1.0
2000-07-31,30.38,30.38,26.91,26.94,78000,30.38,30.38,26.91,26.94,78000,0.0,1.0
2000-08-01,31.75,32.5,30.0,31.0,106000,31.75,32.5,30.0,31.0,106000,0.0,1.0
2000-08-02,33.0,34.13,31.0,31.0,82100,33.0,34.13,31.0,31.0,82100,0.0,1.0
2000-08-03,32.75,33.38,27.75,28.0,92200,32.75,33.38,27.75,28.0,92200,0.0,1.0
2000-08-04,32.88,32.94,31.88,32.94,68800,32.88,32.94,31.88,32.94,68800,0.0,1.0
2000-08-07,32.0,32.94,30.5,32.94,36900,32.0,32.94,30.5,32.94,36900,0.0,1.0
2000-08-08,32.0,32.0,30.75,30.75,33100,32.0,32.0,30.75,30.75,33100,0.0,1.0
2000-08-09,31.5,31.75,31.0,31.0,38300,31.5,31.75,31.0,31.0,38300,0.0,1.0
2000-08-10,30.63,31.75,30.25,31.34,21800,30.63,31.75,30.25,31.34,21800,0.0,1.0
2000-08-11,30.94,30.94,30.0,30.13,10500,30.94,30.94,30.0,30.13,10500,0.0,1.0
2000-08-14,31.63,31.63,30.0,30.0,14600,31.63,31.63,30.0,30.0,14600,0.0,1.0
2000-08-15,30.38,31.75,30.13,31.5,13300,30.38,31.75,30.13,31.5,13300,0.0,1.0
2000-08-16,30.44,30.75,30.19,30.19,28600,30.44,30.75,30.19,30.19,28600,0.0,1.0
2000-08-17,32.13,32.5,30.75,31.75,17500,32.13,32.5,30.75,31.75,17500,0.0,1.0
2000-08-18,32.13,32.88,31.5,31.75,23800,32.13,32.88,31.5,31.75,23800,0.0,1.0
2000-08-21,32.0,32.06,31.0,32.06,22200,32.0,32.06,31.0,32.06,22200,0.0,1.0
2000-08-22,32.0,32.0,31.63,31.63,21400,32.0,32.0,31.63,31.63,21400,0.0,1.0
2000-08-23,31.88,32.0,31.0,32.0,24300,31.88,32.0,31.0,32.0,24300,0.0,1.0
2000-08-24,32.44,32.63,31.56,31.56,84700,32.44,32.63,31.56,31.56,84700,0.0,1.0
2000-08-25,33.13,33.5,32.38,32.38,38300,33.13,33.5,32.38,32.38,38300,0.0,1.0
2000-08-28,31.94,33.25,31.94,33.25,34000,31.94,33.25,31.94,33.25,34000,0.0,1.0
2000-08-29,29.94,32.25,29.94,32.25,48000,29.94,32.25,29.94,32.25,48000,0.0,1.0
2000-08-30,30.75,31.56,29.63,29.88,18800,30.75,31.56,29.63,29.88,18800,0.0,1.0
2000-08-31,31.94,32.0,31.0,31.5,47900,31.94,32.0,31.0,31.5,47900,0.0,1.0
2000-09-01,31.0,32.0,29.39,31.75,13300,31.0,32.0,29.39,31.75,13300,0.0,1.0
2000-09-05,30.06,32.0,29.81,32.0,14600,30.06,32.0,29.81,32.0,14600,0.0,1.0
2000-09-06,30.06,31.0,29.0,29.5,26400,30.06,31.0,29.0,29.5,26400,0.0,1.0
2000-09-07,30.5,31.0,29.25,29.25,53100,30.5,31.0,29.25,29.25,53100,0.0,1.0
2000-09-08,30.94,31.0,29.5,31.0,29500,30.94,31.0,29.5,31.0,29500,0.0,1.0
2000-09-11,29.31,30.94,29.0,30.94,16300,29.31,30.94,29.0,30.94,16300,0.0,1.0
2000-09-12,29.0,30.19,28.63,29.06,16500,29.0,30.19,28.63,29.06,16500,0.0,1.0
2000-09-13,30.25,30.25,28.75,29.0,16100,30.25,30.25,28.75,29.0,16100,0.0,1.0
2000-09-14,29.5,30.69,28.5,29.25,102200,29.5,30.69,28.5,29.25,102200,0.0,1.0
2000-09-15,30.0,30.0,28.31,29.5,80000,30.0,30.0,28.31,29.5,80000,0.0,1.0
2000-09-18,27.0,30.5,26.75,30.06,151700,27.0,30.5,26.75,30.06,151700,0.0,1.0
2000-09-19,26.25,29.0,26.25,28.81,467900,26.25,29.0,26.25,28.81,467900,0.0,1.0
2000-09-20,24.69,26.38,23.63,25.81,556900,24.69,26.38,23.63,25.81,556900,0.0,1.0
2000-09-21,23.0,25.0,22.88,25.0,157000,23.0,25.0,22.88,25.0,157000,0.0,1.0
2000-09-22,22.94,23.25,22.0,22.88,91400,22.94,23.25,22.0,22.88,91400,0.0,1.0
2000-09-25,23.0,24.0,22.88,23.81,251600,23.0,24.0,22.88,23.81,251600,0.0,1.0
2000-09-26,22.75,23.63,22.31,23.13,118800,22.75,23.63,22.31,23.13,118800,0.0,1.0
2000-09-27,19.5,23.25,19.0,23.13,360700,19.5,23.25,19.0,23.13,360700,0.0,1.0
2000-09-28,20.06,22.0,18.5,18.75,200500,20.06,22.0,18.5,18.75,200500,0.0,1.0
2000-09-29,20.81,21.25,19.75,21.25,193300,20.81,21.25,19.75,21.25,193300,0.0,1.0
2000-10-02,19.94,21.13,19.38,21.13,87300,19.94,21.13,19.38,21.13,87300,0.0,1.0
2000-10-03,19.81,20.81,19.25,20.81,26000,19.81,20.81,19.25,20.81,26000,0.0,1.0
2000-10-04,20.75,20.75,20.0,20.0,18900,20.75,20.75,20.0,20.0,18900,0.0,1.0
2000-10-05,19.88,20.63,19.25,19.25,24000,19.88,20.63,19.25,19.25,24000,0.0,1.0
2000-10-06,18.5,20.44,18.5,19.5,36200,18.5,20.44,18.5,19.5,36200,0.0,1.0
2000-10-09,18.38,18.69,18.0,18.25,25900,18.38,18.69,18.0,18.25,25900,0.0,1.0
2000-10-10,17.75,19.5,17.38,18.56,61300,17.75,19.5,17.38,18.56,61300,0.0,1.0
2000-10-11,15.19,17.75,14.94,17.5,305300,15.19,17.75,14.94,17.5,305300,0.0,1.0
2000-10-12,7.188,10.0,4.25,9.125,2098900,7.188,10.0,4.25,9.125,2098900,0.0,1.0
2000-10-13,6.719,7.75,6.0,7.375,986400,6.719,7.75,6.0,7.375,986400,0.0,1.0
2000-10-16,7.0,7.375,6.75,7.188,483900,7.0,7.375,6.75,7.188,483900,0.0,1.0
2000-10-17,6.156,7.125,6.0,7.0,469300,6.156,7.125,6.0,7.0,469300,0.0,1.0
2000-10-18,5.938,6.375,5.5,5.688,265100,5.938,6.375,5.5,5.688,265100,0.0,1.0
2000-10-19,6.5,7.813,6.125,6.375,257900,6.5,7.813,6.125,6.375,257900,0.0,1.0
2000-10-20,6.438,6.875,6.375,6.469,197800,6.438,6.875,6.375,6.469,197800,0.0,1.0
2000-10-23,8.063,8.813,6.766,7.063,429000,8.063,8.813,6.766,7.063,429000,0.0,1.0
2000-10-24,7.625,8.063,7.375,8.047,285600,7.625,8.063,7.375,8.047,285600,0.0,1.0
2000-10-25,7.656,7.75,7.063,7.75,342000,7.656,7.75,7.063,7.75,342000,0.0,1.0
2000-10-26,8.75,8.938,7.563,7.563,214800,8.75,8.938,7.563,7.563,214800,0.0,1.0
2000-10-27,8.875,9.313,8.5,9.125,304900,8.875,9.313,8.5,9.125,304900,0.0,1.0
2000-10-30,9.0,9.313,8.75,9.281,280100,9.0,9.313,8.75,9.281,280100,0.0,1.0
2000-10-31,9.125,9.5,8.766,8.766,155800,9.125,9.5,8.766,8.766,155800,0.0,1.0
2000-11-01,9.0,9.438,8.875,9.125,180400,9.0,9.438,8.875,9.125,180400,0.0,1.0
2000-11-02,9.0,9.313,8.75,9.25,72900,9.0,9.313,8.75,9.25,72900,0.0,1.0
2000-11-03,9.156,9.5,8.938,9.25,140300,9.156,9.5,8.938,9.25,140300,0.0,1.0
2000-11-06,9.438,9.5,9.063,9.5,47900,9.438,9.5,9.063,9.5,47900,0.0,1.0
2000-11-07,9.016,9.375,9.0,9.203,50900,9.016,9.375,9.0,9.203,50900,0.0,1.0
2000-11-08,9.0,9.375,9.0,9.25,58600,9.0,9.375,9.0,9.25,58600,0.0,1.0
2000-11-09,9.375,9.375,8.0,8.75,67900,9.375,9.375,8.0,8.75,67900,0.0,1.0
2000-11-10,9.375,9.375,8.5,9.0,38000,9.375,9.375,8.5,9.0,38000,0.0,1.0
2000-11-13,9.75,9.938,8.25,9.125,250700,9.75,9.938,8.25,9.125,250700,0.0,1.0
2000-11-14,10.69,10.94,9.5,9.625,89500,10.69,10.94,9.5,9.625,89500,0.0,1.0
2000-11-15,9.75,10.69,9.75,10.5,70200,9.75,10.69,9.75,10.5,70200,0.0,1.0
2000-11-16,11.5,11.75,9.938,10.11,103000,11.5,11.75,9.938,10.11,103000,0.0,1.0
2000-11-17,11.25,11.88,11.06,11.69,94800,11.25,11.88,11.06,11.69,94800,0.0,1.0
2000-11-20,10.5,11.25,10.38,11.13,74500,10.5,11.25,10.38,11.13,74500,0.0,1.0
2000-11-21,10.25,10.69,10.25,10.5,43500,10.25,10.69,10.25,10.5,43500,0.0,1.0
2000-11-22,9.75,10.41,9.0,10.41,98300,9.75,10.41,9.0,10.41,98300,0.0,1.0
2000-11-24,10.0,10.06,9.75,10.05,78000,10.0,10.06,9.75,10.05,78000,0.0,1.0
2000-11-27,9.75,11.0,9.188,9.938,81800,9.75,11.0,9.188,9.938,81800,0.0,1.0
2000-11-28,8.438,9.5,8.0,9.5,138400,8.438,9.5,8.0,9.5,138400,0.0,1.0
2000-11-29,9.188,9.25,8.25,8.25,59000,9.188,9.25,8.25,8.25,59000,0.0,1.0
2000-11-30,8.25,9.313,8.125,9.063,72900,8.25,9.313,8.125,9.063,72900,0.0,1.0
2000-12-01,8.938,9.25,8.438,8.75,54500,8.938,9.25,8.438,8.75,54500,0.0,1.0
2000-12-04,8.75,9.031,8.0,8.75,46900,8.75,9.031,8.0,8.75,46900,0.0,1.0
2000-12-05,9.25,10.0,8.0,8.5,44100,9.25,10.0,8.0,8.5,44100,0.0,1.0
2000-12-06,8.938,9.25,8.5,9.0,35900,8.938,9.25,8.5,9.0,35900,0.0,1.0
2000-12-07,9.438,9.5,8.25,8.75,60100,9.438,9.5,8.25,8.75,60100,0.0,1.0
2000-12-08,8.688,9.313,8.563,9.313,61500,8.688,9.313,8.563,9.313,61500,0.0,1.0
2000-12-11,8.688,9.688,8.25,9.125,139300,8.688,9.688,8.25,9.125,139300,0.0,1.0
2000-12-12,8.875,9.031,8.25,8.563,50300,8.875,9.031,8.25,8.563,50300,0.0,1.0
2000-12-13,8.875,9.0,8.25,8.594,89800,8.875,9.0,8.25,8.594,89800,0.0,1.0
2000-12-14,9.188,9.438,8.875,9.0,99700,9.188,9.438,8.875,9.0,99700,0.0,1.0
2000-12-15,9.469,9.563,8.906,8.906,89300,9.469,9.563,8.906,8.906,89300,0.0,1.0
2000-12-18,9.625,9.844,9.031,9.031,81800,9.625,9.844,9.031,9.031,81800,0.0,1.0
2000-12-19,9.75,10.0,9.5,9.5,86000,9.75,10.0,9.5,9.5,86000,0.0,1.0
2000-12-20,9.5,9.875,9.5,9.625,109600,9.5,9.875,9.5,9.625,109600,0.0,1.0
2000-12-21,9.844,9.875,9.375,9.516,196400,9.844,9.875,9.375,9.516,196400,0.0,1.0
2000-12-22,6.5,8.0,5.625,7.906,459800,6.5,8.0,5.625,7.906,459800,0.0,1.0
2000-12-26,6.5,6.5,6.5,6.5,195500,6.5,6.5,6.5,6.5,195500,0.0,1.0
2000-12-27,5.5,5.5,4.25,5.313,1336600,5.5,5.5,4.25,5.313,1336600,0.0,1.0
2000-12-28,6.031,6.094,5.25,5.281,219700,6.031,6.094,5.25,5.281,219700,0.0,1.0
2000-12-29,6.625,6.688,5.938,6.0,223300,6.625,6.688,5.938,6.0,223300,0.0,1.0
2001-01-02,8.031,8.875,6.625,6.625,153100,8.031,8.875,6.625,6.625,153100,0.0,1.0
2001-01-03,7.75,8.25,7.656,7.891,67600,7.75,8.25,7.656,7.891,67600,0.0,1.0
2001-01-04,7.875,8.188,7.625,8.188,50400,7.875,8.188,7.625,8.188,50400,0.0,1.0
2001-01-05,7.25,7.875,7.063,7.625,31500,7.25,7.875,7.063,7.625,31500,0.0,1.0
2001-01-08,7.125,7.625,7.125,7.625,18200,7.125,7.625,7.125,7.625,18200,0.0,1.0
2001-01-09,7.063,7.469,7.0,7.031,39300,7.063,7.469,7.0,7.031,39300,0.0,1.0
2001-01-10,7.188,7.25,6.313,7.125,548600,7.188,7.25,6.313,7.125,548600,0.0,1.0
2001-01-11,7.375,7.375,6.688,7.156,40500,7.375,7.375,6.688,7.156,40500,0.0,1.0
2001-01-12,7.156,7.438,6.625,6.75,69300,7.156,7.438,6.625,6.75,69300,0.0,1.0
2001-01-16,7.094,7.625,7.0,7.0,53400,7.094,7.625,7.0,7.0,53400,0.0,1.0
2001-01-17,6.938,7.25,6.938,7.219,50300,6.938,7.25,6.938,7.219,50300,0.0,1.0
2001-01-18,6.875,7.125,6.875,7.125,33200,6.875,7.125,6.875,7.125,33200,0.0,1.0
2001-01-19,6.813,7.5,6.75,7.5,29500,6.813,7.5,6.75,7.5,29500,0.0,1.0
2001-01-22,7.063,7.25,6.875,7.063,30800,7.063,7.25,6.875,7.063,30800,0.0,1.0
2001-01-23,7.063,7.125,6.844,6.938,53300,7.063,7.125,6.844,6.938,53300,0.0,1.0
2001-01-24,7.0,7.063,6.75,7.063,62400,7.0,7.063,6.75,7.063,62400,0.0,1.0
2001-01-25,7.125,7.813,6.75,6.75,42900,7.125,7.813,6.75,6.75,42900,0.0,1.0
2001-01-26,6.938,7.125,6.875,7.125,50600,6.938,7.125,6.875,7.125,50600,0.0,1.0
2001-01-29,6.938,7.25,6.813,7.25,38300,6.938,7.25,6.813,7.25,38300,0.0,1.0
2001-01-30,7.438,7.625,6.313,7.25,320400,7.438,7.625,6.313,7.25,320400,0.0,1.0
2001-01-31,7.063,7.313,6.75,7.031,54500,7.063,7.313,6.75,7.031,54500,0.0,1.0
2001-02-01,7.219,7.344,7.125,7.344,16000,7.219,7.344,7.125,7.344,16000,0.0,1.0
2001-02-02,7.125,7.438,7.0,7.438,13400,7.125,7.438,7.0,7.438,13400,0.0,1.0
2001-02-05,7.188,7.438,7.063,7.25,39000,7.188,7.438,7.063,7.25,39000,0.0,1.0
2001-02-06,7.156,7.438,7.063,7.125,19100,7.156,7.438,7.063,7.125,19100,0.0,1.0
2001-02-07,7.438,7.438,7.125,7.438,84000,7.438,7.438,7.125,7.438,84000,0.0,1.0
2001-02-08,7.25,7.641,7.188,7.641,24700,7.25,7.641,7.188,7.641,24700,0.0,1.0
2001-02-09,7.25,7.438,7.125,7.313,7800,7.25,7.438,7.125,7.313,7800,0.0,1.0
2001-02-12,6.5,7.219,5.531,7.188,191300,6.5,7.219,5.531,7.188,191300,0.0,1.0
2001-02-13,6.813,7.0,6.5,6.75,59700,6.813,7.0,6.5,6.75,59700,0.0,1.0
2001-02-14,6.938,6.938,6.531,6.938,83900,6.938,6.938,6.531,6.938,83900,0.0,1.0
2001-02-15,6.906,7.0,6.688,6.938,18300,6.906,7.0,6.688,6.938,18300,0.0,1.0
2001-02-16,6.813,6.875,6.5,6.5,10500,6.813,6.875,6.5,6.5,10500,0.0,1.0
2001-02-20,6.375,6.875,6.188,6.875,21500,6.375,6.875,6.188,6.875,21500,0.0,1.0
2001-02-21,6.688,6.813,6.25,6.5,11400,6.688,6.813,6.25,6.5,11400,0.0,1.0
2001-02-22,6.813,6.875,6.313,6.5,19300,6.813,6.875,6.313,6.5,19300,0.0,1.0
2001-02-23,6.625,6.625,6.031,6.531,10600,6.625,6.625,6.031,6.531,10600,0.0,1.0
2001-02-26,6.438,6.719,6.0,6.156,21800,6.438,6.719,6.0,6.156,21800,0.0,1.0
2001-02-27,6.313,6.375,6.063,6.266,12200,6.313,6.375,6.063,6.266,12200,0.0,1.0
2001-02-28,6.25,6.359,6.0,6.063,9200,6.25,6.359,6.0,6.063,9200,0.0,1.0
2001-03-01,6.25,6.5,6.0,6.0,45200,6.25,6.5,6.0,6.0,45200,0.0,1.0
2001-03-02,6.125,6.438,6.0,6.0,26500,6.125,6.438,6.0,6.0,26500,0.0,1.0
2001-03-05,6.0,6.375,5.813,5.813,42000,6.0,6.375,5.813,5.813,42000,0.0,1.0
2001-03-06,6.188,6.219,5.875,6.0,16500,6.188,6.219,5.875,6.0,16500,0.0,1.0
2001-03-07,6.188,6.25,5.875,5.875,51100,6.188,6.25,5.875,5.875,51100,0.0,1.0
2001-03-08,6.25,6.375,6.25,6.25,27000,6.25,6.375,6.25,6.25,27000,0.0,1.0
2001-03-09,6.125,6.313,6.0,6.25,13400,6.125,6.313,6.0,6.25,13400,0.0,1.0
2001-03-12,5.938,6.313,5.813,6.125,22300,5.938,6.313,5.813,6.125,22300,0.0,1.0
2001-03-13,6.094,6.25,5.875,6.0,25000,6.094,6.25,5.875,6.0,25000,0.0,1.0
2001-03-14,6.406,6.656,5.688,5.75,89600,6.406,6.656,5.688,5.75,89600,0.0,1.0
2001-03-15,6.25,6.313,6.125,6.313,21700,6.25,6.313,6.125,6.313,21700,0.0,1.0
2001-03-16,6.25,6.25,6.25,6.25,39700,6.25,6.25,6.25,6.25,39700,0.0,1.0
2001-03-19,6.25,6.375,6.0,6.125,34400,6.25,6.375,6.0,6.125,34400,0.0,1.0
2001-03-20,6.063,6.25,5.813,6.188,51100,6.063,6.25,5.813,6.188,51100,0.0,1.0
2001-03-21,5.953,6.063,5.813,5.938,25400,5.953,6.063,5.813,5.938,25400,0.0,1.0
2001-03-22,6.125,6.125,5.875,5.875,26100,6.125,6.125,5.875,5.875,26100,0.0,1.0
2001-03-23,6.094,6.219,5.875,6.0,70800,6.094,6.219,5.875,6.0,70800,0.0,1.0
2001-03-26,6.188,6.25,6.0,6.063,124200,6.188,6.25,6.0,6.063,124200,0.0,1.0
2001-03-27,6.281,6.281,5.938,5.938,13400,6.281,6.281,5.938,5.938,13400,0.0,1.0
2001-03-28,6.188,6.25,6.063,6.094,20000,6.188,6.25,6.063,6.094,20000,0.0,1.0
2001-03-29,6.125,6.188,6.063,6.063,15200,6.125,6.188,6.063,6.063,15200,0.0,1.0
2001-03-30,6.188,6.188,6.0,6.0,18100,6.188,6.188,6.0,6.0,18100,0.0,1.0
2001-04-02,6.188,6.25,6.0,6.125,15400,6.188,6.25,6.0,6.125,15400,0.0,1.0
2001-04-03,6.188,6.375,6.063,6.25,20100,6.188,6.375,6.063,6.25,20100,0.0,1.0
2001-04-04,6.25,6.25,6.125,6.188,38200,6.25,6.25,6.125,6.188,38200,0.0,1.0
2001-04-05,6.25,6.313,6.094,6.297,76400,6.25,6.313,6.094,6.297,76400,0.0,1.0
2001-04-06,6.469,6.5,6.063,6.25,114500,6.469,6.5,6.063,6.25,114500,0.0,1.0
2001-04-09,6.49,6.5,6.06,6.06,9600,6.49,6.5,6.06,6.06,9600,0.0,1.0
2001-04-10,6.05,6.47,6.0,6.45,107200,6.05,6.47,6.0,6.45,107200,0.0,1.0
2001-04-11,6.35,6.7,6.07,6.625,24200,6.35,6.7,6.07,6.625,24200,0.0,1.0
2001-04-12,6.1,6.35,6.1,6.35,3300,6.1,6.35,6.1,6.35,3300,0.0,1.0
2001-04-16,6.25,6.26,6.05,6.24,29800,6.25,6.26,6.05,6.24,29800,0.0,1.0
2001-04-17,6.45,6.48,6.24,6.25,13700,6.45,6.48,6.24,6.25,13700,0.0,1.0
2001-04-18,6.67,7.0,6.46,6.47,16800,6.67,7.0,6.46,6.47,16800,0.0,1.0
2001-04-19,6.93,6.96,6.6,6.96,6400,6.93,6.96,6.6,6.96,6400,0.0,1.0
2001-04-20,7.15,8.0,6.61,6.96,54400,7.15,8.0,6.61,6.96,54400,0.0,1.0
2001-04-23,6.12,7.16,6.12,7.15,27900,6.12,7.16,6.12,7.15,27900,0.0,1.0
2001-04-24,6.39,6.85,6.32,6.48,13900,6.39,6.85,6.32,6.48,13900,0.0,1.0
2001-04-25,6.47,6.47,6.28,6.28,21300,6.47,6.47,6.28,6.28,21300,0.0,1.0
2001-04-26,6.35,6.58,6.28,6.28,26100,6.35,6.58,6.28,6.28,26100,0.0,1.0
2001-04-27,6.76,6.77,6.25,6.4,41700,6.76,6.77,6.25,6.4,41700,0.0,1.0
2001-04-30,5.03,6.42,4.77,6.41,381500,5.03,6.42,4.77,6.41,381500,0.0,1.0
2001-05-01,5.18,5.39,4.75,4.8,251200,5.18,5.39,4.75,4.8,251200,0.0,1.0
2001-05-02,4.79,5.3,4.78,5.25,133600,4.79,5.3,4.78,5.25,133600,0.0,1.0
2001-05-03,4.71,5.07,4.71,5.07,91600,4.71,5.07,4.71,5.07,91600,0.0,1.0
2001-05-04,4.3,4.95,4.25,4.95,136700,4.3,4.95,4.25,4.95,136700,0.0,1.0
2001-05-07,4.06,4.6,4.05,4.6,181800,4.06,4.6,4.05,4.6,181800,0.0,1.0
2001-05-08,4.03,4.2,4.0,4.06,74200,4.03,4.2,4.0,4.06,74200,0.0,1.0
2001-05-09,4.01,4.22,4.0,4.015,96800,4.01,4.22,4.0,4.015,96800,0.0,1.0
2001-05-10,4.37,4.44,4.01,4.22,97800,4.37,4.44,4.01,4.22,97800,0.0,1.0
2001-05-11,4.28,4.75,4.12,4.51,64800,4.28,4.75,4.12,4.51,64800,0.0,1.0
2001-05-14,4.03,4.29,3.81,4.29,91000,4.03,4.29,3.81,4.29,91000,0.0,1.0
2001-05-15,3.96,4.09,3.94,4.09,55300,3.96,4.09,3.94,4.09,55300,0.0,1.0
2001-05-16,3.9,4.2,3.8,3.84,154200,3.9,4.2,3.8,3.84,154200,0.0,1.0
2001-05-17,3.83,4.01,3.6,4.0,79800,3.83,4.01,3.6,4.0,79800,0.0,1.0
2001-05-18,3.5,3.91,3.5,3.8,91300,3.5,3.91,3.5,3.8,91300,0.0,1.0
2001-05-21,3.9,4.4,3.0,3.6,112000,3.9,4.4,3.0,3.6,112000,0.0,1.0
2001-05-22,3.91,4.1,3.81,3.92,50100,3.91,4.1,3.81,3.92,50100,0.0,1.0
2001-05-23,3.96,4.07,3.75,4.0,111800,3.96,4.07,3.75,4.0,111800,0.0,1.0
2001-05-24,3.95,4.07,3.9,4.01,51100,3.95,4.07,3.9,4.01,51100,0.0,1.0
2001-05-25,3.77,4.1,3.69,4.0,91600,3.77,4.1,3.69,4.0,91600,0.0,1.0
2001-05-29,3.95,3.95,3.72,3.9,45900,3.95,3.95,3.72,3.9,45900,0.0,1.0
2001-05-30,3.76,3.89,3.71,3.89,55100,3.76,3.89,3.71,3.89,55100,0.0,1.0
2001-05-31,3.78,3.85,3.75,3.75,81800,3.78,3.85,3.75,3.75,81800,0.0,1.0
2001-06-01,3.92,3.98,3.71,3.86,57900,3.92,3.98,3.71,3.86,57900,0.0,1.0
2001-06-04,3.9,3.98,3.8,3.8,81900,3.9,3.98,3.8,3.8,81900,0.0,1.0
2001-06-05,3.98,4.09,3.8,4.09,20300,3.98,4.09,3.8,4.09,20300,0.0,1.0
2001-06-06,4.16,4.2,3.92,4.04,54000,4.16,4.2,3.92,4.04,54000,0.0,1.0
2001-06-07,4.24,4.24,4.11,4.22,19500,4.24,4.24,4.11,4.22,19500,0.0,1.0
2001-06-08,4.52,4.55,4.2,4.24,46000,4.52,4.55,4.2,4.24,46000,0.0,1.0
2001-06-11,5.0,5.5,4.48,4.61,97700,5.0,5.5,4.48,4.61,97700,0.0,1.0
2001-06-12,4.84,5.15,4.75,5.0,40700,4.84,5.15,4.75,5.0,40700,0.0,1.0
2001-06-13,4.8,5.1,4.7,4.84,24400,4.8,5.1,4.7,4.84,24400,0.0,1.0
2001-06-14,4.7,5.25,4.7,5.2,26400,4.7,5.25,4.7,5.2,26400,0.0,1.0
2001-06-15,4.87,5.0,4.7,4.71,30800,4.87,5.0,4.7,4.71,30800,0.0,1.0
2001-06-18,4.95,5.0,4.75,4.75,7900,4.95,5.0,4.75,4.75,7900,0.0,1.0
2001-06-19,4.7,5.05,4.7,5.0,25900,4.7,5.05,4.7,5.0,25900,0.0,1.0
2001-06-20,4.96,5.1,4.6,4.95,17500,4.96,5.1,4.6,4.95,17500,0.0,1.0
2001-06-21,4.92,5.0,4.6,4.96,27400,4.92,5.0,4.6,4.96,27400,0.0,1.0
2001-06-22,4.93,5.1,4.67,4.67,15600,4.93,5.1,4.67,4.67,15600,0.0,1.0
2001-06-25,4.7,5.08,4.37,4.61,39900,4.7,5.08,4.37,4.61,39900,0.0,1.0
2001-06-26,5.21,5.23,4.75,4.99,33700,5.21,5.23,4.75,4.99,33700,0.0,1.0
2001-06-27,5.74,5.74,5.21,5.21,33300,5.74,5.74,5.21,5.21,33300,0.0,1.0
2001-06-28,6.26,6.39,5.49,5.49,53900,6.26,6.39,5.49,5.49,53900,0.0,1.0
2001-06-29,6.45,6.5,6.05,6.07,177300,6.45,6.5,6.05,6.07,177300,0.0,1.0
2001-07-02,6.25,6.59,6.05,6.05,69000,6.25,6.59,6.05,6.05,69000,0.0,1.0
2001-07-03,6.15,6.3,6.05,6.15,14600,6.15,6.3,6.05,6.15,14600,0.0,1.0
2001-07-05,5.55,5.84,5.3,5.82,30100,5.55,5.84,5.3,5.82,30100,0.0,1.0
2001-07-06,5.61,5.62,5.25,5.58,21400,5.61,5.62,5.25,5.58,21400,0.0,1.0
2001-07-09,5.5,5.8,5.5,5.62,18800,5.5,5.8,5.5,5.62,18800,0.0,1.0
2001-07-10,5.02,5.51,4.72,5.51,35600,5.02,5.51,4.72,5.51,35600,0.0,1.0
2001-07-11,5.08,5.2,4.97,5.05,15900,5.08,5.2,4.97,5.05,15900,0.0,1.0
2001-07-12,5.04,5.15,4.85,5.15,17900,5.04,5.15,4.85,5.15,17900,0.0,1.0
2001-07-13,4.85,5.08,4.85,5.08,7900,4.85,5.08,4.85,5.08,7900,0.0,1.0
2001-07-16,4.53,4.965,4.5,4.965,31600,4.53,4.965,4.5,4.965,31600,0.0,1.0
2001-07-17,4.31,4.71,4.27,4.43,24800,4.31,4.71,4.27,4.43,24800,0.0,1.0
2001-07-18,4.38,4.45,4.29,4.31,7800,4.38,4.45,4.29,4.31,7800,0.0,1.0
2001-07-19,4.65,4.72,4.34,4.55,13600,4.65,4.72,4.34,4.55,13600,0.0,1.0
2001-07-20,4.46,4.63,4.2,4.57,11200,4.46,4.63,4.2,4.57,11200,0.0,1.0
2001-07-23,4.15,4.51,4.15,4.5,10500,4.15,4.51,4.15,4.5,10500,0.0,1.0
2001-07-24,4.05,4.2,4.0,4.05,13200,4.05,4.2,4.0,4.05,13200,0.0,1.0
2001-07-25,4.4,4.4,4.01,4.01,16400,4.4,4.4,4.01,4.01,16400,0.0,1.0
2001-07-26,4.6,4.7,4.26,4.36,38300,4.6,4.7,4.26,4.36,38300,0.0,1.0
2001-07-27,4.53,4.69,4.53,4.685,7100,4.53,4.69,4.53,4.685,7100,0.0,1.0
2001-07-30,4.24,4.5,4.15,4.5,10900,4.24,4.5,4.15,4.5,10900,0.0,1.0
2001-07-31,4.3,4.97,4.05,4.25,27700,4.3,4.97,4.05,4.25,27700,0.0,1.0
2001-08-01,4.05,4.3,3.5,4.3,71100,4.05,4.3,3.5,4.3,71100,0.0,1.0
2001-08-02,4.1,4.1,3.74,3.94,35100,4.1,4.1,3.74,3.94,35100,0.0,1.0
2001-08-03,4.0,4.248,3.95,3.95,20800,4.0,4.248,3.95,3.95,20800,0.0,1.0
2001-08-06,4.46,4.52,4.1,4.2,27500,4.46,4.52,4.1,4.2,27500,0.0,1.0
2001-08-07,4.5,4.66,4.21,4.21,13800,4.5,4.66,4.21,4.21,13800,0.0,1.0
2001-08-08,4.6,4.95,4.51,4.95,30600,4.6,4.95,4.51,4.95,30600,0.0,1.0
2001-08-09,4.5,4.69,4.25,4.65,79500,4.5,4.69,4.25,4.65,79500,0.0,1.0
2001-08-10,4.05,4.64,4.0,4.64,17400,4.05,4.64,4.0,4.64,17400,0.0,1.0
2001-08-13,4.23,4.49,4.0,4.01,30900,4.23,4.49,4.0,4.01,30900,0.0,1.0
2001-08-14,4.5,4.96,4.22,4.5,51200,4.5,4.96,4.22,4.5,51200,0.0,1.0
2001-08-15,4.501,5.0,4.45,4.7,61200,4.501,5.0,4.45,4.7,61200,0.0,1.0
2001-08-16,4.6,4.75,4.59,4.7,42800,4.6,4.75,4.59,4.7,42800,0.0,1.0
2001-08-17,4.27,4.44,4.19,4.2,8100,4.27,4.44,4.19,4.2,8100,0.0,1.0
2001-08-20,4.27,4.27,4.27,4.27,16100,4.27,4.27,4.27,4.27,16100,0.0,1.0
2001-08-21,4.42,4.7,4.4,4.57,5500,4.42,4.7,4.4,4.57,5500,0.0,1.0
2001-08-22,4.1,4.5,4.1,4.5,17600,4.1,4.5,4.1,4.5,17600,0.0,1.0
2001-08-23,4.13,4.28,4.11,4.28,4900,4.13,4.28,4.11,4.28,4900,0.0,1.0
2001-08-24,4.11,4.3,4.11,4.29,6900,4.11,4.3,4.11,4.29,6900,0.0,1.0
2001-08-27,4.31,4.55,4.1,4.32,25100,4.31,4.55,4.1,4.32,25100,0.0,1.0
2001-08-28,4.25,4.45,4.1,4.29,13200,4.25,4.45,4.1,4.29,13200,0.0,1.0
2001-08-29,4.25,4.4,4.15,4.15,7700,4.25,4.4,4.15,4.15,7700,0.0,1.0
2001-08-30,4.13,4.35,4.1,4.35,19600,4.13,4.35,4.1,4.35,19600,0.0,1.0
2001-08-31,4.35,4.35,4.1,4.1,3400,4.35,4.35,4.1,4.1,3400,0.0,1.0
2001-09-04,4.15,4.44,4.15,4.35,11300,4.15,4.44,4.15,4.35,11300,0.0,1.0
2001-09-05,4.1,4.3,4.1,4.15,7600,4.1,4.3,4.1,4.15,7600,0.0,1.0
2001-09-06,4.23,4.27,4.1,4.27,5100,4.23,4.27,4.1,4.27,5100,0.0,1.0
2001-09-07,4.1,4.23,4.1,4.1,11700,4.1,4.23,4.1,4.1,11700,0.0,1.0
2001-09-10,4.1,4.11,4.0,4.11,10500,4.1,4.11,4.0,4.11,10500,0.0,1.0
2001-09-17,3.5,4.13,3.03,4.1,27600,3.5,4.13,3.03,4.1,27600,0.0,1.0
2001-09-18,3.92,3.92,3.45,3.5,17100,3.92,3.92,3.45,3.5,17100,0.0,1.0
2001-09-19,3.94,3.97,3.6,3.97,28700,3.94,3.97,3.6,3.97,28700,0.0,1.0
2001-09-20,3.9,4.12,3.68,4.12,23900,3.9,4.12,3.68,4.12,23900,0.0,1.0
2001-09-21,3.5,3.88,3.32,3.88,37300,3.5,3.88,3.32,3.88,37300,0.0,1.0
2001-09-24,3.6,4.04,3.6,3.61,30000,3.6,4.04,3.6,3.61,30000,0.0,1.0
2001-09-25,3.6,3.6,3.6,3.6,2500,3.6,3.6,3.6,3.6,2500,0.0,1.0
2001-09-26,3.99,3.99,3.6,3.67,13400,3.99,3.99,3.6,3.67,13400,0.0,1.0
2001-09-27,3.8,4.0,3.51,3.61,13700,3.8,4.0,3.51,3.61,13700,0.0,1.0
2001-09-28,3.59,3.79,3.51,3.66,62600,3.59,3.79,3.51,3.66,62600,0.0,1.0
2001-10-01,3.5,3.54,3.4,3.54,35400,3.5,3.54,3.4,3.54,35400,0.0,1.0
2001-10-02,3.37,3.6,3.32,3.6,34800,3.37,3.6,3.32,3.6,34800,0.0,1.0
2001-10-03,3.44,3.72,3.3,3.72,19500,3.44,3.72,3.3,3.72,19500,0.0,1.0
2001-10-04,3.61,3.86,3.41,3.86,21500,3.61,3.86,3.41,3.86,21500,0.0,1.0
2001-10-05,3.51,3.71,3.5,3.71,2300,3.51,3.71,3.5,3.71,2300,0.0,1.0
2001-10-08,3.33,3.554,3.25,3.554,6700,3.33,3.554,3.25,3.554,6700,0.0,1.0
2001-10-09,3.25,3.49,3.2,3.39,18300,3.25,3.49,3.2,3.39,18300,0.0,1.0
2001-10-10,3.2,3.4,3.2,3.2,11100,3.2,3.4,3.2,3.2,11100,0.0,1.0
2001-10-11,3.42,3.6,3.1,3.14,13500,3.42,3.6,3.1,3.14,13500,0.0,1.0
2001-10-12,3.4,3.6,3.35,3.35,9000,3.4,3.6,3.35,3.35,9000,0.0,1.0
2001-10-15,3.51,3.79,3.48,3.6,15400,3.51,3.79,3.48,3.6,15400,0.0,1.0
2001-10-16,4.6,4.8,3.65,3.65,215200,4.6,4.8,3.65,3.65,215200,0.0,1.0
2001-10-17,4.53,5.05,4.5,4.66,93400,4.53,5.05,4.5,4.66,93400,0.0,1.0
2001-10-18,4.07,4.5,4.05,4.5,22700,4.07,4.5,4.05,4.5,22700,0.0,1.0
2001-10-19,4.1,4.22,4.01,4.19,29900,4.1,4.22,4.01,4.19,29900,0.0,1.0
2001-10-22,4.35,4.4,4.05,4.18,39100,4.35,4.4,4.05,4.18,39100,0.0,1.0
2001-10-23,4.35,4.47,3.82,4.41,53900,4.35,4.47,3.82,4.41,53900,0.0,1.0
2001-10-24,4.12,4.4,4.1,4.4,32600,4.12,4.4,4.1,4.4,32600,0.0,1.0
2001-10-25,4.22,4.35,4.14,4.14,37700,4.22,4.35,4.14,4.14,37700,0.0,1.0
2001-10-26,4.16,4.35,4.15,4.22,24700,4.16,4.35,4.15,4.22,24700,0.0,1.0
2001-10-29,4.25,4.5,4.25,4.35,6000,4.25,4.5,4.25,4.35,6000,0.0,1.0
2001-10-30,3.75,4.44,3.75,4.44,29100,3.75,4.44,3.75,4.44,29100,0.0,1.0
2001-10-31,3.64,4.09,3.6,3.76,31800,3.64,4.09,3.6,3.76,31800,0.0,1.0
2001-11-01,3.64,3.9,3.64,3.9,25200,3.64,3.9,3.64,3.9,25200,0.0,1.0
2001-11-02,3.69,3.85,3.6,3.85,20800,3.69,3.85,3.6,3.85,20800,0.0,1.0
2001-11-05,3.53,4.0,3.5,3.95,21600,3.53,4.0,3.5,3.95,21600,0.0,1.0
2001-11-06,3.83,4.08,3.51,3.53,56300,3.83,4.08,3.51,3.53,56300,0.0,1.0
2001-11-07,3.6,3.91,3.5,3.91,37500,3.6,3.91,3.5,3.91,37500,0.0,1.0
2001-11-08,3.62,3.85,3.55,3.6,54000,3.62,3.85,3.55,3.6,54000,0.0,1.0
2001-11-09,3.62,3.69,3.53,3.6,17700,3.62,3.69,3.53,3.6,17700,0.0,1.0
2001-11-12,3.6,3.69,3.47,3.52,24500,3.6,3.69,3.47,3.52,24500,0.0,1.0
2001-11-13,3.6,3.67,3.51,3.51,23100,3.6,3.67,3.51,3.51,23100,0.0,1.0
2001-11-14,3.5,3.67,3.5,3.6,14200,3.5,3.67,3.5,3.6,14200,0.0,1.0
2001-11-15,3.74,3.75,3.45,3.5,65700,3.74,3.75,3.45,3.5,65700,0.0,1.0
2001-11-16,3.77,3.78,3.64,3.75,28500,3.77,3.78,3.64,3.75,28500,0.0,1.0
2001-11-19,3.57,3.75,3.5,3.75,61300,3.57,3.75,3.5,3.75,61300,0.0,1.0
2001-11-20,3.53,3.64,3.5,3.5,51000,3.53,3.64,3.5,3.5,51000,0.0,1.0
2001-11-21,3.55,3.72,3.5,3.72,33100,3.55,3.72,3.5,3.72,33100,0.0,1.0
2001-11-23,3.73,3.74,3.53,3.74,28200,3.73,3.74,3.53,3.74,28200,0.0,1.0
2001-11-26,3.78,3.78,3.6,3.65,37200,3.78,3.78,3.6,3.65,37200,0.0,1.0
2001-11-27,3.89,4.0,3.6,3.72,109800,3.89,4.0,3.6,3.72,109800,0.0,1.0
2001-11-28,4.0,4.06,3.7,4.06,22400,4.0,4.06,3.7,4.06,22400,0.0,1.0
2001-11-29,3.62,4.078,3.62,4.078,25700,3.62,4.078,3.62,4.078,25700,0.0,1.0
2001-11-30,3.79,3.84,3.61,3.69,69400,3.79,3.84,3.61,3.69,69400,0.0,1.0
2001-12-03,3.73,3.78,3.6,3.78,56200,3.73,3.78,3.6,3.78,56200,0.0,1.0
2001-12-04,3.69,4.07,3.65,3.9,50200,3.69,4.07,3.65,3.9,50200,0.0,1.0
2001-12-05,3.81,3.87,3.68,3.7,37700,3.81,3.87,3.68,3.7,37700,0.0,1.0
2001-12-06,3.7,3.73,3.61,3.73,44600,3.7,3.73,3.61,3.73,44600,0.0,1.0
2001-12-07,3.7,3.73,3.57,3.73,39000,3.7,3.73,3.57,3.73,39000,0.0,1.0
2001-12-10,3.66,3.75,3.57,3.75,74300,3.66,3.75,3.57,3.75,74300,0.0,1.0
2001-12-11,3.6,3.75,3.45,3.64,74400,3.6,3.75,3.45,3.64,74400,0.0,1.0
2001-12-12,3.59,3.775,3.5,3.775,77700,3.59,3.775,3.5,3.775,77700,0.0,1.0
2001-12-13,3.55,3.61,3.45,3.6,35900,3.55,3.61,3.45,3.6,35900,0.0,1.0
2001-12-14,3.46,3.61,3.45,3.55,48500,3.46,3.61,3.45,3.55,48500,0.0,1.0
2001-12-17,3.3,3.52,3.25,3.5,107700,3.3,3.52,3.25,3.5,107700,0.0,1.0
2001-12-18,3.3,3.46,3.25,3.34,132000,3.3,3.46,3.25,3.34,132000,0.0,1.0
2001-12-19,3.301,3.42,3.26,3.26,67600,3.301,3.42,3.26,3.26,67600,0.0,1.0
2001-12-20,3.282,3.34,3.28,3.315,49600,3.282,3.34,3.28,3.315,49600,0.0,1.0
2001-12-21,3.36,3.55,3.3,3.35,96300,3.36,3.55,3.3,3.35,96300,0.0,1.0
2001-12-24,3.53,3.64,3.31,3.4,66300,3.53,3.64,3.31,3.4,66300,0.0,1.0
2001-12-26,3.63,3.85,3.49,3.58,125800,3.63,3.85,3.49,3.58,125800,0.0,1.0
2001-12-27,3.52,3.76,3.49,3.7,384400,3.52,3.76,3.49,3.7,384400,0.0,1.0
2001-12-28,3.81,3.84,3.55,3.55,544600,3.81,3.84,3.55,3.55,544600,0.0,1.0
2001-12-31,3.96,4.05,3.78,3.8,130700,3.96,4.05,3.78,3.8,130700,0.0,1.0
2002-01-02,4.2,4.22,3.9,3.99,93300,4.2,4.22,3.9,3.99,93300,0.0,1.0
2002-01-03,4.95,4.99,4.25,4.99,167800,4.95,4.99,4.25,4.99,167800,0.0,1.0
2002-01-04,4.84,4.99,4.81,4.92,75800,4.84,4.99,4.81,4.92,75800,0.0,1.0
2002-01-07,4.761,4.98,4.75,4.95,53800,4.761,4.98,4.75,4.95,53800,0.0,1.0
2002-01-08,4.69,4.8,4.57,4.66,39600,4.69,4.8,4.57,4.66,39600,0.0,1.0
2002-01-09,5.37,5.58,4.61,4.78,81800,5.37,5.58,4.61,4.78,81800,0.0,1.0
2002-01-10,5.42,5.47,5.15,5.38,77400,5.42,5.47,5.15,5.38,77400,0.0,1.0
2002-01-11,5.9,6.1,5.3,5.3,103600,5.9,6.1,5.3,5.3,103600,0.0,1.0
2002-01-14,5.35,5.98,5.25,5.98,58900,5.35,5.98,5.25,5.98,58900,0.0,1.0
2002-01-15,5.5,5.55,5.2,5.55,78100,5.5,5.55,5.2,5.55,78100,0.0,1.0
2002-01-16,5.29,5.54,5.15,5.54,52300,5.29,5.54,5.15,5.54,52300,0.0,1.0
2002-01-17,5.239,5.3,4.96,5.3,80900,5.239,5.3,4.96,5.3,80900,0.0,1.0
2002-01-18,5.5,5.5,5.0,5.2,37100,5.5,5.5,5.0,5.2,37100,0.0,1.0
2002-01-22,5.4,5.599,5.3,5.5,43200,5.4,5.599,5.3,5.5,43200,0.0,1.0
2002-01-23,5.23,5.35,5.1,5.35,27000,5.23,5.35,5.1,5.35,27000,0.0,1.0
2002-01-24,5.2,5.4,5.0,5.06,30000,5.2,5.4,5.0,5.06,30000,0.0,1.0
2002-01-25,5.2,5.49,5.09,5.48,15200,5.2,5.49,5.09,5.48,15200,0.0,1.0
2002-01-28,5.4,5.47,5.06,5.17,38400,5.4,5.47,5.06,5.17,38400,0.0,1.0
2002-01-29,5.55,5.65,5.15,5.44,33900,5.55,5.65,5.15,5.44,33900,0.0,1.0
2002-01-30,5.2,5.55,5.0,5.55,55800,5.2,5.55,5.0,5.55,55800,0.0,1.0
2002-01-31,5.25,5.25,5.13,5.24,19500,5.25,5.25,5.13,5.24,19500,0.0,1.0
2002-02-01,5.339,5.339,5.111,5.339,20200,5.339,5.339,5.111,5.339,20200,0.0,1.0
2002-02-04,5.4,5.4,5.15,5.15,27900,5.4,5.4,5.15,5.15,27900,0.0,1.0
2002-02-05,5.29,5.5,5.19,5.19,30300,5.29,5.5,5.19,5.19,30300,0.0,1.0
2002-02-06,4.5,5.29,4.11,5.2,249800,4.5,5.29,4.11,5.2,249800,0.0,1.0
2002-02-07,4.44,4.599,4.37,4.5,24300,4.44,4.599,4.37,4.5,24300,0.0,1.0
2002-02-08,4.65,4.95,4.37,4.61,21900,4.65,4.95,4.37,4.61,21900,0.0,1.0
2002-02-11,4.73,4.81,4.65,4.66,17700,4.73,4.81,4.65,4.66,17700,0.0,1.0
2002-02-12,4.68,4.73,4.56,4.73,5800,4.68,4.73,4.56,4.73,5800,0.0,1.0
2002-02-13,4.719,4.729,4.4,4.5,24000,4.719,4.729,4.4,4.5,24000,0.0,1.0
2002-02-14,5.14,5.14,4.63,4.64,20800,5.14,5.14,4.63,4.64,20800,0.0,1.0
2002-02-15,4.769,5.03,4.72,5.03,37900,4.769,5.03,4.72,5.03,37900,0.0,1.0
2002-02-19,5.05,5.05,4.75,4.8,14800,5.05,5.05,4.75,4.8,14800,0.0,1.0
2002-02-20,4.81,4.85,4.51,4.85,21500,4.81,4.85,4.51,4.85,21500,0.0,1.0
2002-02-21,4.802,4.99,4.5,4.67,15800,4.802,4.99,4.5,4.67,15800,0.0,1.0
2002-02-22,4.88,4.93,4.55,4.8,2100,4.88,4.93,4.55,4.8,2100,0.0,1.0
2002-02-25,4.39,4.79,4.14,4.653,19600,4.39,4.79,4.14,4.653,19600,0.0,1.0
2002-02-26,4.32,4.32,4.27,4.3,1300,4.32,4.32,4.27,4.3,1300,0.0,1.0
2002-02-27,4.349,4.35,4.211,4.211,16300,4.349,4.35,4.211,4.211,16300,0.0,1.0
2002-02-28,4.29,4.35,4.29,4.34,3700,4.29,4.35,4.29,4.34,3700,0.0,1.0
2002-03-01,4.3,4.4,4.25,4.34,14600,4.3,4.4,4.25,4.34,14600,0.0,1.0
2002-03-04,4.15,4.251,4.15,4.25,6600,4.15,4.251,4.15,4.25,6600,0.0,1.0
2002-03-05,3.95,4.1,3.68,4.1,37400,3.95,4.1,3.68,4.1,37400,0.0,1.0
2002-03-06,3.94,4.0,3.92,4.0,17900,3.94,4.0,3.92,4.0,17900,0.0,1.0
2002-03-07,3.94,3.98,3.94,3.98,3300,3.94,3.98,3.94,3.98,3300,0.0,1.0
2002-03-08,3.992,4.1,3.97,3.98,15600,3.992,4.1,3.97,3.98,15600,0.0,1.0
2002-03-11,4.09,4.15,3.85,4.15,39200,4.09,4.15,3.85,4.15,39200,0.0,1.0
2002-03-12,3.92,4.1,3.813,3.95,3000,3.92,4.1,3.813,3.95,3000,0.0,1.0
2002-03-13,4.1,4.17,3.91,3.956,11300,4.1,4.17,3.91,3.956,11300,0.0,1.0
2002-03-14,4.31,4.35,4.099,4.35,18000,4.31,4.35,4.099,4.35,18000,0.0,1.0
2002-03-15,4.37,4.45,4.2,4.23,4900,4.37,4.45,4.2,4.23,4900,0.0,1.0
2002-03-18,4.25,4.48,3.96,4.47,7600,4.25,4.48,3.96,4.47,7600,0.0,1.0
2002-03-19,3.98,4.27,3.98,4.27,26600,3.98,4.27,3.98,4.27,26600,0.0,1.0
2002-03-20,4.17,4.25,3.7,3.96,24500,4.17,4.25,3.7,3.96,24500,0.0,1.0
2002-03-21,4.4,4.48,4.2,4.48,51600,4.4,4.48,4.2,4.48,51600,0.0,1.0
2002-03-22,4.3,4.35,4.3,4.35,3300,4.3,4.35,4.3,4.35,3300,0.0,1.0
2002-03-25,4.64,4.75,4.31,4.4,28700,4.64,4.75,4.31,4.4,28700,0.0,1.0
2002-03-26,4.51,4.65,4.4,4.64,31900,4.51,4.65,4.4,4.64,31900,0.0,1.0
2002-03-27,4.7,4.7,4.3,4.411,29600,4.7,4.7,4.3,4.411,29600,0.0,1.0
2002-03-28,4.57,4.77,4.43,4.75,53300,4.57,4.77,4.43,4.75,53300,0.0,1.0
2002-04-01,4.45,4.647,4.32,4.647,14300,4.45,4.647,4.32,4.647,14300,0.0,1.0
2002-04-02,4.5,4.5,4.3,4.5,54900,4.5,4.5,4.3,4.5,54900,0.0,1.0
2002-04-03,4.698,4.82,4.5,4.55,41500,4.698,4.82,4.5,4.55,41500,0.0,1.0
2002-04-04,4.5,4.69,4.421,4.66,8600,4.5,4.69,4.421,4.66,8600,0.0,1.0
2002-04-05,4.5,4.6,4.43,4.43,9500,4.5,4.6,4.43,4.43,9500,0.0,1.0
2002-04-08,4.2,4.42,3.75,4.42,46700,4.2,4.42,3.75,4.42,46700,0.0,1.0
2002-04-09,4.41,4.6,4.1,4.25,19300,4.41,4.6,4.1,4.25,19300,0.0,1.0
2002-04-10,4.5,4.65,4.2,4.2,28300,4.5,4.65,4.2,4.2,28300,0.0,1.0
2002-04-11,4.26,4.35,4.1,4.33,6400,4.26,4.35,4.1,4.33,6400,0.0,1.0
2002-04-12,4.42,4.43,4.26,4.33,7900,4.42,4.43,4.26,4.33,7900,0.0,1.0
2002-04-15,4.3,4.5,4.27,4.27,3000,4.3,4.5,4.27,4.27,3000,0.0,1.0
2002-04-16,4.3,4.301,4.2,4.301,5600,4.3,4.301,4.2,4.301,5600,0.0,1.0
2002-04-17,4.02,4.21,4.01,4.21,8400,4.02,4.21,4.01,4.21,8400,0.0,1.0
2002-04-18,4.15,4.15,4.01,4.14,4600,4.15,4.15,4.01,4.14,4600,0.0,1.0
2002-04-19,4.07,4.14,4.01,4.03,12000,4.07,4.14,4.01,4.03,12000,0.0,1.0
2002-04-22,3.95,4.01,3.93,4.01,8400,3.95,4.01,3.93,4.01,8400,0.0,1.0
2002-04-23,3.96,3.97,3.91,3.911,5000,3.96,3.97,3.91,3.911,5000,0.0,1.0
2002-04-24,3.98,3.99,3.93,3.93,4500,3.98,3.99,3.93,3.93,4500,0.0,1.0
2002-04-25,4.03,4.29,3.97,3.97,35400,4.03,4.29,3.97,3.97,35400,0.0,1.0
2002-04-26,4.1,4.24,3.97,4.15,10700,4.1,4.24,3.97,4.15,10700,0.0,1.0
2002-04-29,3.99,4.05,3.97,4.024,4800,3.99,4.05,3.97,4.024,4800,0.0,1.0
2002-04-30,3.99,4.03,3.987,3.987,800,3.99,4.03,3.987,3.987,800,0.0,1.0
2002-05-01,3.77,4.0,3.7,4.0,23000,3.77,4.0,3.7,4.0,23000,0.0,1.0
2002-05-02,3.83,3.85,3.7,3.7,34200,3.83,3.85,3.7,3.7,34200,0.0,1.0
2002-05-03,3.665,3.849,3.61,3.81,11800,3.665,3.849,3.61,3.81,11800,0.0,1.0
2002-05-06,3.7,3.75,3.51,3.66,30200,3.7,3.75,3.51,3.66,30200,0.0,1.0
2002-05-07,3.75,3.78,3.6,3.759,4800,3.75,3.78,3.6,3.759,4800,0.0,1.0
2002-05-08,3.5,3.82,3.5,3.72,8900,3.5,3.82,3.5,3.72,8900,0.0,1.0
2002-05-09,3.51,3.85,3.5,3.83,5600,3.51,3.85,3.5,3.83,5600,0.0,1.0
2002-05-10,3.5,3.69,3.46,3.641,4700,3.5,3.69,3.46,3.641,4700,0.0,1.0
2002-05-13,3.44,3.5,3.4,3.44,9400,3.44,3.5,3.4,3.44,9400,0.0,1.0
2002-05-14,3.4,3.6,3.1,3.49,21000,3.4,3.6,3.1,3.49,21000,0.0,1.0
2002-05-15,3.38,3.75,3.38,3.44,17800,3.38,3.75,3.38,3.44,17800,0.0,1.0
2002-05-16,3.42,3.69,3.35,3.69,8500,3.42,3.69,3.35,3.69,8500,0.0,1.0
2002-05-17,3.37,3.5,3.37,3.5,13300,3.37,3.5,3.37,3.5,13300,0.0,1.0
2002-05-20,3.65,3.65,3.3,3.37,3600,3.65,3.65,3.3,3.37,3600,0.0,1.0
2002-05-21,3.55,3.55,3.31,3.4,7800,3.55,3.55,3.31,3.4,7800,0.0,1.0
2002-05-22,3.3,3.5,3.3,3.5,5100,3.3,3.5,3.3,3.5,5100,0.0,1.0
2002-05-23,3.3,3.55,3.3,3.55,6800,3.3,3.55,3.3,3.55,6800,0.0,1.0
2002-05-24,3.45,3.45,3.3,3.3,5800,3.45,3.45,3.3,3.3,5800,0.0,1.0
2002-05-28,3.45,3.45,3.35,3.35,5100,3.45,3.45,3.35,3.35,5100,0.0,1.0
2002-05-29,3.36,3.4,3.35,3.35,5600,3.36,3.4,3.35,3.35,5600,0.0,1.0
2002-05-30,3.0,3.36,3.0,3.36,23100,3.0,3.36,3.0,3.36,23100,0.0,1.0
2002-05-31,3.01,3.09,2.98,3.09,37800,3.01,3.09,2.98,3.09,37800,0.0,1.0
2002-06-03,3.0,3.07,3.0,3.07,12900,3.0,3.07,3.0,3.07,12900,0.0,1.0
2002-06-04,2.9,2.99,2.81,2.91,15300,2.9,2.99,2.81,2.91,15300,0.0,1.0
2002-06-05,2.92,3.0,2.9,3.0,5500,2.92,3.0,2.9,3.0,5500,0.0,1.0
2002-06-06,3.05,3.19,2.95,3.0,6300,3.05,3.19,2.95,3.0,6300,0.0,1.0
2002-06-07,3.0,3.1,2.8,3.1,28800,3.0,3.1,2.8,3.1,28800,0.0,1.0
2002-06-10,3.03,3.05,2.88,3.01,15100,3.03,3.05,2.88,3.01,15100,0.0,1.0
2002-06-11,2.93,3.05,2.93,3.05,4500,2.93,3.05,2.93,3.05,4500,0.0,1.0
2002-06-12,2.93,2.94,2.88,2.88,9500,2.93,2.94,2.88,2.88,9500,0.0,1.0
2002-06-13,2.92,2.97,2.88,2.97,1600,2.92,2.97,2.88,2.97,1600,0.0,1.0
2002-06-14,2.8,2.98,2.8,2.8,7600,2.8,2.98,2.8,2.8,7600,0.0,1.0
2002-06-17,2.8,2.98,2.8,2.8,8700,2.8,2.98,2.8,2.8,8700,0.0,1.0
2002-06-18,2.82,2.99,2.81,2.979,5900,2.82,2.99,2.81,2.979,5900,0.0,1.0
2002-06-19,2.9,3.14,2.9,2.91,11000,2.9,3.14,2.9,2.91,11000,0.0,1.0
2002-06-20,2.67,3.05,2.67,2.82,23400,2.67,3.05,2.67,2.82,23400,0.0,1.0
2002-06-21,2.479,2.67,2.37,2.67,37500,2.479,2.67,2.37,2.67,37500,0.0,1.0
2002-06-24,2.18,2.5,2.1,2.5,57700,2.18,2.5,2.1,2.5,57700,0.0,1.0
2002-06-25,0.91,2.11,0.83,2.11,788400,0.91,2.11,0.83,2.11,788400,0.0,1.0
2002-06-26,0.8,0.86,0.6,0.85,532200,0.8,0.86,0.6,0.85,532200,0.0,1.0
2002-06-27,0.83,0.83,0.72,0.8,79500,0.83,0.83,0.72,0.8,79500,0.0,1.0
2002-06-28,0.87,0.99,0.78,0.83,126200,0.87,0.99,0.78,0.83,126200,0.0,1.0
2002-07-01,0.959,1.29,0.87,1.24,60700,0.959,1.29,0.87,1.24,60700,0.0,1.0
2002-07-02,0.82,0.92,0.71,0.92,91400,0.82,0.92,0.71,0.92,91400,0.0,1.0
2002-07-03,0.75,0.8,0.73,0.8,41600,0.75,0.8,0.73,0.8,41600,0.0,1.0
2002-07-05,0.81,0.81,0.75,0.75,37200,0.81,0.81,0.75,0.75,37200,0.0,1.0
2002-07-08,0.8,0.85,0.78,0.78,17600,0.8,0.85,0.78,0.78,17600,0.0,1.0
2002-07-09,0.89,0.9,0.775,0.82,69400,0.89,0.9,0.775,0.82,69400,0.0,1.0
2002-07-10,0.94,1.0,0.9,0.9,78700,0.94,1.0,0.9,0.9,78700,0.0,1.0
2002-07-11,1.2,1.2,0.9,0.94,145300,1.2,1.2,0.9,0.94,145300,0.0,1.0
2002-07-12,1.4,1.52,1.15,1.29,91600,1.4,1.52,1.15,1.29,91600,0.0,1.0
2002-07-15,1.25,1.53,1.08,1.53,87100,1.25,1.53,1.08,1.53,87100,0.0,1.0
2002-07-16,1.3,1.39,1.16,1.39,67000,1.3,1.39,1.16,1.39,67000,0.0,1.0
2002-07-17,1.25,1.34,1.2,1.25,91700,1.25,1.34,1.2,1.25,91700,0.0,1.0
2002-07-18,1.16,1.25,1.16,1.2,16300,1.16,1.25,1.16,1.2,16300,0.0,1.0
2002-07-19,1.15,1.4,1.15,1.15,51000,1.15,1.4,1.15,1.15,51000,0.0,1.0
2002-07-22,1.25,1.5,1.25,1.49,19700,1.25,1.5,1.25,1.49,19700,0.0,1.0
2002-07-23,1.16,1.43,1.16,1.43,51300,1.16,1.43,1.16,1.43,51300,0.0,1.0
2002-07-24,1.4,1.45,1.16,1.16,107800,1.4,1.45,1.16,1.16,107800,0.0,1.0
2002-07-25,1.276,1.336,1.276,1.336,6700,1.276,1.336,1.276,1.336,6700,0.0,1.0
2002-07-26,1.25,1.26,1.15,1.26,39200,1.25,1.26,1.15,1.26,39200,0.0,1.0
2002-07-29,1.44,1.45,1.23,1.25,90900,1.44,1.45,1.23,1.25,90900,0.0,1.0
2002-07-30,1.35,1.48,1.3,1.48,12700,1.35,1.48,1.3,1.48,12700,0.0,1.0
2002-07-31,1.2,1.43,1.2,1.4,23000,1.2,1.43,1.2,1.4,23000,0.0,1.0
2002-08-01,1.23,1.45,1.21,1.21,83300,1.23,1.45,1.21,1.21,83300,0.0,1.0
2002-08-02,1.16,1.25,1.16,1.2,7200,1.16,1.25,1.16,1.2,7200,0.0,1.0
2002-08-05,1.18,1.257,1.18,1.257,20700,1.18,1.257,1.18,1.257,20700,0.0,1.0
2002-08-06,1.171,1.26,1.05,1.18,20000,1.171,1.26,1.05,1.18,20000,0.0,1.0
2002-08-07,1.14,1.19,1.11,1.15,15100,1.14,1.19,1.11,1.15,15100,0.0,1.0
2002-08-08,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2002-08-09,1.14,1.15,1.06,1.1,5600,1.14,1.15,1.06,1.1,5600,0.0,1.0
2002-08-12,1.21,1.21,1.13,1.21,3900,1.21,1.21,1.13,1.21,3900,0.0,1.0
2002-08-13,1.15,1.22,1.14,1.14,7000,1.15,1.22,1.14,1.14,7000,0.0,1.0
2002-08-14,1.25,1.25,1.1,1.22,59700,1.25,1.25,1.1,1.22,59700,0.0,1.0
2002-08-15,1.15,1.3,1.15,1.16,6600,1.15,1.3,1.15,1.16,6600,0.0,1.0
2002-08-16,1.1,1.159,1.1,1.159,6500,1.1,1.159,1.1,1.159,6500,0.0,1.0
2002-08-19,1.13,1.13,1.1,1.11,11100,1.13,1.13,1.1,1.11,11100,0.0,1.0
2002-08-20,1.06,1.13,1.05,1.13,4300,1.06,1.13,1.05,1.13,4300,0.0,1.0
2002-08-21,1.08,1.08,1.08,1.08,2500,1.08,1.08,1.08,1.08,2500,0.0,1.0
2002-08-22,1.12,1.13,1.09,1.09,6600,1.12,1.13,1.09,1.09,6600,0.0,1.0
2002-08-23,1.11,1.15,1.11,1.15,4100,1.11,1.15,1.11,1.15,4100,0.0,1.0
2002-08-26,1.34,1.34,1.07,1.11,13700,1.34,1.34,1.07,1.11,13700,0.0,1.0
2002-08-27,1.3,1.34,1.152,1.19,5000,1.3,1.34,1.152,1.19,5000,0.0,1.0
2002-08-28,1.25,1.29,1.16,1.16,11500,1.25,1.29,1.16,1.16,11500,0.0,1.0
2002-08-29,1.3,1.35,1.21,1.3,25300,1.3,1.35,1.21,1.3,25300,0.0,1.0
2002-08-30,1.35,1.45,1.25,1.25,12900,1.35,1.45,1.25,1.25,12900,0.0,1.0
2002-09-03,1.35,1.4,1.29,1.32,7200,1.35,1.4,1.29,1.32,7200,0.0,1.0
2002-09-04,1.311,1.311,1.31,1.31,1900,1.311,1.311,1.31,1.31,1900,0.0,1.0
2002-09-05,1.35,1.4,1.26,1.31,10400,1.35,1.4,1.26,1.31,10400,0.0,1.0
2002-09-06,1.4,1.4,1.3,1.345,3600,1.4,1.4,1.3,1.345,3600,0.0,1.0
2002-09-09,1.32,1.33,1.31,1.33,400,1.32,1.33,1.31,1.33,400,0.0,1.0
2002-09-10,1.28,1.34,1.2,1.29,11900,1.28,1.34,1.2,1.29,11900,0.0,1.0
2002-09-11,1.3,1.35,1.26,1.27,7400,1.3,1.35,1.26,1.27,7400,0.0,1.0
2002-09-12,1.21,1.3,1.201,1.251,10100,1.21,1.3,1.201,1.251,10100,0.0,1.0
2002-09-13,1.25,1.35,1.2,1.32,4700,1.25,1.35,1.2,1.32,4700,0.0,1.0
2002-09-16,1.2,1.25,1.2,1.22,27900,1.2,1.25,1.2,1.22,27900,0.0,1.0
2002-09-17,1.19,1.2,1.19,1.2,10300,1.19,1.2,1.19,1.2,10300,0.0,1.0
2002-09-18,1.44,1.45,1.191,1.29,17100,1.44,1.45,1.191,1.29,17100,0.0,1.0
2002-09-19,1.3,1.3,1.2,1.29,4500,1.3,1.3,1.2,1.29,4500,0.0,1.0
2002-09-20,1.29,1.3,1.15,1.299,11300,1.29,1.3,1.15,1.299,11300,0.0,1.0
2002-09-23,1.16,1.3,1.16,1.29,4200,1.16,1.3,1.16,1.29,4200,0.0,1.0
2002-09-24,1.15,1.24,1.15,1.18,36900,1.15,1.24,1.15,1.18,36900,0.0,1.0
2002-09-25,1.16,1.2,1.15,1.18,10700,1.16,1.2,1.15,1.18,10700,0.0,1.0
2002-09-26,1.3,1.3,1.15,1.175,12500,1.3,1.3,1.15,1.175,12500,0.0,1.0
2002-09-27,1.17,1.25,1.15,1.25,3400,1.17,1.25,1.15,1.25,3400,0.0,1.0
2002-09-30,1.22,1.35,1.15,1.3,166800,1.22,1.35,1.15,1.3,166800,0.0,1.0
2002-10-01,1.19,1.24,1.15,1.21,37600,1.19,1.24,1.15,1.21,37600,0.0,1.0
2002-10-02,1.16,1.17,1.15,1.16,16200,1.16,1.17,1.15,1.16,16200,0.0,1.0
2002-10-03,1.17,1.25,1.16,1.25,6200,1.17,1.25,1.16,1.25,6200,0.0,1.0
2002-10-04,1.15,1.19,1.15,1.16,37600,1.15,1.19,1.15,1.16,37600,0.0,1.0
2002-10-07,1.12,1.15,1.12,1.15,19000,1.12,1.15,1.12,1.15,19000,0.0,1.0
2002-10-08,1.13,1.15,1.09,1.1,3800,1.13,1.15,1.09,1.1,3800,0.0,1.0
2002-10-09,1.132,1.132,1.07,1.1,14500,1.132,1.132,1.07,1.1,14500,0.0,1.0
2002-10-10,1.13,1.13,1.05,1.05,9000,1.13,1.13,1.05,1.05,9000,0.0,1.0
2002-10-11,1.13,1.18,1.07,1.12,3100,1.13,1.18,1.07,1.12,3100,0.0,1.0
2002-10-14,1.02,1.13,1.02,1.13,21200,1.02,1.13,1.02,1.13,21200,0.0,1.0
2002-10-15,1.14,1.3,1.12,1.12,10800,1.14,1.3,1.12,1.12,10800,0.0,1.0
2002-10-16,1.1,1.23,1.07,1.1,3600,1.1,1.23,1.07,1.1,3600,0.0,1.0
2002-10-17,1.01,1.1,1.0,1.08,9900,1.01,1.1,1.0,1.08,9900,0.0,1.0
2002-10-18,1.07,1.1,1.02,1.1,4500,1.07,1.1,1.02,1.1,4500,0.0,1.0
2002-10-21,1.02,1.09,1.01,1.01,5100,1.02,1.09,1.01,1.01,5100,0.0,1.0
2002-10-22,1.03,1.04,1.02,1.02,2100,1.03,1.04,1.02,1.02,2100,0.0,1.0
2002-10-23,1.06,1.07,0.881,0.99,43500,1.06,1.07,0.881,0.99,43500,0.0,1.0
2002-10-24,0.98,1.02,0.98,1.01,4100,0.98,1.02,0.98,1.01,4100,0.0,1.0
2002-10-25,0.9,1.04,0.8568,1.01,11300,0.9,1.04,0.8568,1.01,11300,0.0,1.0
2002-10-28,0.89,0.98,0.85,0.9,39100,0.89,0.98,0.85,0.9,39100,0.0,1.0
2002-10-29,0.87,0.88,0.87,0.87,3600,0.87,0.88,0.87,0.87,3600,0.0,1.0
2002-10-30,0.87,0.87,0.87,0.87,24400,0.87,0.87,0.87,0.87,24400,0.0,1.0
2002-10-31,0.89,0.95,0.88,0.95,39000,0.89,0.95,0.88,0.95,39000,0.0,1.0
2002-11-01,1.01,1.03,0.905,0.905,6000,1.01,1.03,0.905,0.905,6000,0.0,1.0
2002-11-04,0.92,1.02,0.88,0.97,79300,0.92,1.02,0.88,0.97,79300,0.0,1.0
2002-11-05,0.93,0.95,0.9,0.9321,18600,0.93,0.95,0.9,0.9321,18600,0.0,1.0
2002-11-06,0.96,1.01,0.92,1.01,128100,0.96,1.01,0.92,1.01,128100,0.0,1.0
2002-11-07,0.93,1.0,0.88,1.0,30400,0.93,1.0,0.88,1.0,30400,0.0,1.0
2002-11-08,0.959,0.99,0.911,0.99,2100,0.959,0.99,0.911,0.99,2100,0.0,1.0
2002-11-11,0.99,0.99,0.91,0.98,24300,0.99,0.99,0.91,0.98,24300,0.0,1.0
2002-11-12,0.97,0.99,0.97,0.97,7000,0.97,0.99,0.97,0.97,7000,0.0,1.0
2002-11-13,0.9,0.97,0.9,0.97,6100,0.9,0.97,0.9,0.97,6100,0.0,1.0
2002-11-14,0.91,0.97,0.91,0.97,23400,0.91,0.97,0.91,0.97,23400,0.0,1.0
2002-11-15,0.95,0.99,0.92,0.95,24100,0.95,0.99,0.92,0.95,24100,0.0,1.0
2002-11-18,0.96,1.05,0.92,0.92,21900,0.96,1.05,0.92,0.92,21900,0.0,1.0
2002-11-19,0.87,1.02,0.87,1.02,23100,0.87,1.02,0.87,1.02,23100,0.0,1.0
2002-11-20,0.949,0.97,0.87,0.97,40800,0.949,0.97,0.87,0.97,40800,0.0,1.0
2002-11-21,0.93,0.99,0.9,0.9,23800,0.93,0.99,0.9,0.9,23800,0.0,1.0
2002-11-22,1.0,1.0,0.93,0.94,33100,1.0,1.0,0.93,0.94,33100,0.0,1.0
2002-11-25,1.04,1.07,0.99,1.019,32800,1.04,1.07,0.99,1.019,32800,0.0,1.0
2002-11-26,0.98,1.15,0.95,1.07,87800,0.98,1.15,0.95,1.07,87800,0.0,1.0
2002-11-27,1.16,1.17,0.99,0.99,55700,1.16,1.17,0.99,0.99,55700,0.0,1.0
2002-11-29,1.07,1.25,1.05,1.12,18900,1.07,1.25,1.05,1.12,18900,0.0,1.0
2002-12-02,1.04,1.13,1.0,1.1,120600,1.04,1.13,1.0,1.1,120600,0.0,1.0
2002-12-03,1.02,1.08,1.02,1.04,7000,1.02,1.08,1.02,1.04,7000,0.0,1.0
2002-12-04,1.02,1.04,0.95,1.02,51600,1.02,1.04,0.95,1.02,51600,0.0,1.0
2002-12-05,0.971,1.11,0.96,1.01,40900,0.971,1.11,0.96,1.01,40900,0.0,1.0
2002-12-06,1.01,1.08,0.9,0.97,99400,1.01,1.08,0.9,0.97,99400,0.0,1.0
2002-12-09,0.98,1.07,0.97,1.0,17400,0.98,1.07,0.97,1.0,17400,0.0,1.0
2002-12-10,0.98,1.04,0.97,0.985,36100,0.98,1.04,0.97,0.985,36100,0.0,1.0
2002-12-11,1.04,1.06,0.96,1.06,35200,1.04,1.06,0.96,1.06,35200,0.0,1.0
2002-12-12,0.93,1.03,0.91,1.03,64800,0.93,1.03,0.91,1.03,64800,0.0,1.0
2002-12-13,0.93,0.99,0.92,0.95,32300,0.93,0.99,0.92,0.95,32300,0.0,1.0
2002-12-16,0.95,0.98,0.9,0.93,29200,0.95,0.98,0.9,0.93,29200,0.0,1.0
2002-12-17,0.95,0.95,0.91,0.92,34300,0.95,0.95,0.91,0.92,34300,0.0,1.0
2002-12-18,0.93,0.94,0.87,0.93,18800,0.93,0.94,0.87,0.93,18800,0.0,1.0
2002-12-19,0.88,0.93,0.87,0.89,58300,0.88,0.93,0.87,0.89,58300,0.0,1.0
2002-12-20,0.891,0.91,0.87,0.87,24900,0.891,0.91,0.87,0.87,24900,0.0,1.0
2002-12-23,0.89,0.94,0.88,0.88,25300,0.89,0.94,0.88,0.88,25300,0.0,1.0
2002-12-24,0.96,1.01,0.89,0.89,70700,0.96,1.01,0.89,0.89,70700,0.0,1.0
2002-12-26,0.98,1.02,0.96,0.96,63400,0.98,1.02,0.96,0.96,63400,0.0,1.0
2002-12-27,0.96,1.02,0.91,1.02,40900,0.96,1.02,0.91,1.02,40900,0.0,1.0
2002-12-30,0.92,1.02,0.91,0.94,82000,0.92,1.02,0.91,0.94,82000,0.0,1.0
2002-12-31,0.96,0.99,0.91,0.92,48100,0.96,0.99,0.91,0.92,48100,0.0,1.0
2003-01-02,0.96,1.0,0.96,1.0,3800,0.96,1.0,0.96,1.0,3800,0.0,1.0
2003-01-03,0.94,0.96,0.9,0.96,35400,0.94,0.96,0.9,0.96,35400,0.0,1.0
2003-01-06,0.91,0.961,0.91,0.925,16600,0.91,0.961,0.91,0.925,16600,0.0,1.0
2003-01-07,0.959,0.96,0.93,0.93,6000,0.959,0.96,0.93,0.93,6000,0.0,1.0
2003-01-08,0.94,0.95,0.925,0.95,6400,0.94,0.95,0.925,0.95,6400,0.0,1.0
2003-01-09,0.931,0.96,0.925,0.93,9000,0.931,0.96,0.925,0.93,9000,0.0,1.0
2003-01-10,0.915,0.96,0.91,0.95,9900,0.915,0.96,0.91,0.95,9900,0.0,1.0
2003-01-13,0.951,0.96,0.91,0.96,41700,0.951,0.96,0.91,0.96,41700,0.0,1.0
2003-01-14,0.95,1.0,0.93,0.935,49700,0.95,1.0,0.93,0.935,49700,0.0,1.0
2003-01-15,0.965,0.975,0.92,0.969,4000,0.965,0.975,0.92,0.969,4000,0.0,1.0
2003-01-16,0.949,0.969,0.91,0.96,10400,0.949,0.969,0.91,0.96,10400,0.0,1.0
2003-01-17,0.98,0.98,0.91,0.98,16100,0.98,0.98,0.91,0.98,16100,0.0,1.0
2003-01-21,0.96,0.98,0.92,0.98,16200,0.96,0.98,0.92,0.98,16200,0.0,1.0
2003-01-22,0.95,0.97,0.92,0.95,19000,0.95,0.97,0.92,0.95,19000,0.0,1.0
2003-01-23,0.94,0.96,0.91,0.95,7800,0.94,0.96,0.91,0.95,7800,0.0,1.0
2003-01-24,0.93,0.95,0.88,0.94,42300,0.93,0.95,0.88,0.94,42300,0.0,1.0
2003-01-27,0.92,0.94,0.87,0.929,26300,0.92,0.94,0.87,0.929,26300,0.0,1.0
2003-01-28,0.86,0.92,0.86,0.91,19800,0.86,0.92,0.86,0.91,19800,0.0,1.0
2003-01-29,0.86,0.92,0.86,0.91,99100,0.86,0.92,0.86,0.91,99100,0.0,1.0
2003-01-30,0.87,0.9,0.84,0.84,24400,0.87,0.9,0.84,0.84,24400,0.0,1.0
2003-01-31,0.87,0.91,0.85,0.86,44800,0.87,0.91,0.85,0.86,44800,0.0,1.0
2003-02-03,0.87,0.94,0.86,0.87,14300,0.87,0.94,0.86,0.87,14300,0.0,1.0
2003-02-04,0.89,0.91,0.87,0.91,13400,0.89,0.91,0.87,0.91,13400,0.0,1.0
2003-02-05,0.89,0.95,0.86,0.89,26500,0.89,0.95,0.86,0.89,26500,0.0,1.0
2003-02-06,0.89,0.91,0.89,0.89,15300,0.89,0.91,0.89,0.89,15300,0.0,1.0
2003-02-07,0.889,0.905,0.88,0.9,15600,0.889,0.905,0.88,0.9,15600,0.0,1.0
2003-02-10,0.91,0.96,0.87,0.909,22300,0.91,0.96,0.87,0.909,22300,0.0,1.0
2003-02-11,0.92,1.03,0.895,0.91,11400,0.92,1.03,0.895,0.91,11400,0.0,1.0
2003-02-12,0.89,1.0,0.89,1.0,10600,0.89,1.0,0.89,1.0,10600,0.0,1.0
2003-02-13,0.891,0.91,0.87,0.91,5100,0.891,0.91,0.87,0.91,5100,0.0,1.0
2003-02-14,0.94,0.94,0.89,0.905,14600,0.94,0.94,0.89,0.905,14600,0.0,1.0
2003-02-18,0.96,0.98,0.95,0.97,15600,0.96,0.98,0.95,0.97,15600,0.0,1.0
2003-02-19,0.979,0.98,0.95,0.95,7500,0.979,0.98,0.95,0.95,7500,0.0,1.0
2003-02-20,0.96,0.99,0.96,0.96,11200,0.96,0.99,0.96,0.96,11200,0.0,1.0
2003-02-21,0.98,0.98,0.969,0.969,7600,0.98,0.98,0.969,0.969,7600,0.0,1.0
2003-02-24,1.02,1.02,0.99,0.991,7300,1.02,1.02,0.99,0.991,7300,0.0,1.0
2003-02-25,1.03,1.03,0.96,1.02,30100,1.03,1.03,0.96,1.02,30100,0.0,1.0
2003-02-26,1.0,1.01,0.99,1.0,10800,1.0,1.01,0.99,1.0,10800,0.0,1.0
2003-02-27,1.03,1.04,0.98,0.98,23000,1.03,1.04,0.98,0.98,23000,0.0,1.0
2003-02-28,1.01,1.05,1.01,1.04,17500,1.01,1.05,1.01,1.04,17500,0.0,1.0
2003-03-03,1.03,1.04,1.01,1.01,12000,1.03,1.04,1.01,1.01,12000,0.0,1.0
2003-03-04,1.05,1.05,1.03,1.03,5500,1.05,1.05,1.03,1.03,5500,0.0,1.0
2003-03-05,1.03,1.04,1.01,1.04,25900,1.03,1.04,1.01,1.04,25900,0.0,1.0
2003-03-06,1.02,1.07,1.02,1.03,7300,1.02,1.07,1.02,1.03,7300,0.0,1.0
2003-03-07,1.13,1.13,1.02,1.05,8200,1.13,1.13,1.02,1.05,8200,0.0,1.0
2003-03-10,1.05,1.11,1.03,1.1,12500,1.05,1.11,1.03,1.1,12500,0.0,1.0
2003-03-11,1.13,1.13,1.05,1.06,48300,1.13,1.13,1.05,1.06,48300,0.0,1.0
2003-03-12,1.3,1.3,0.95,0.97,77400,1.3,1.3,0.95,0.97,77400,0.0,1.0
2003-03-13,1.291,2.0,1.29,1.37,66300,1.291,2.0,1.29,1.37,66300,0.0,1.0
2003-03-14,1.5,1.6,1.35,1.35,63400,1.5,1.6,1.35,1.35,63400,0.0,1.0
2003-03-17,1.57,1.57,1.3,1.44,37600,1.57,1.57,1.3,1.44,37600,0.0,1.0
2003-03-18,1.6,1.8,1.52,1.8,136400,1.6,1.8,1.52,1.8,136400,0.0,1.0
2003-03-19,1.64,1.67,1.5,1.67,12700,1.64,1.67,1.5,1.67,12700,0.0,1.0
2003-03-20,1.42,1.6,1.42,1.58,19100,1.42,1.6,1.42,1.58,19100,0.0,1.0
2003-03-21,1.64,1.67,1.41,1.41,65700,1.64,1.67,1.41,1.41,65700,0.0,1.0
2003-03-24,1.54,1.67,1.43,1.67,23500,1.54,1.67,1.43,1.67,23500,0.0,1.0
2003-03-25,1.54,1.6,1.36,1.6,8800,1.54,1.6,1.36,1.6,8800,0.0,1.0
2003-03-26,1.54,1.63,1.44,1.44,26000,1.54,1.63,1.44,1.44,26000,0.0,1.0
2003-03-27,1.515,1.63,1.5,1.59,14000,1.515,1.63,1.5,1.59,14000,0.0,1.0
2003-03-28,1.531,1.6,1.5,1.5,7200,1.531,1.6,1.5,1.5,7200,0.0,1.0
2003-03-31,1.52,1.55,1.5,1.51,7000,1.52,1.55,1.5,1.51,7000,0.0,1.0
2003-04-01,1.5,1.55,1.5,1.51,9800,1.5,1.55,1.5,1.51,9800,0.0,1.0
2003-04-02,1.54,1.56,1.49,1.49,13600,1.54,1.56,1.49,1.49,13600,0.0,1.0
2003-04-03,1.46,1.63,1.46,1.56,13300,1.46,1.63,1.46,1.56,13300,0.0,1.0
2003-04-04,1.48,1.55,1.4,1.45,8400,1.48,1.55,1.4,1.45,8400,0.0,1.0
2003-04-07,1.46,1.62,1.46,1.56,37100,1.46,1.62,1.46,1.56,37100,0.0,1.0
2003-04-08,1.46,1.59,1.46,1.49,16700,1.46,1.59,1.46,1.49,16700,0.0,1.0
2003-04-09,1.42,1.54,1.32,1.49,9100,1.42,1.54,1.32,1.49,9100,0.0,1.0
2003-04-10,1.39,1.4,1.3,1.4,9900,1.39,1.4,1.3,1.4,9900,0.0,1.0
2003-04-11,1.314,1.327,1.27,1.32,2400,1.314,1.327,1.27,1.32,2400,0.0,1.0
2003-04-14,1.26,1.37,1.25,1.37,12200,1.26,1.37,1.25,1.37,12200,0.0,1.0
2003-04-15,1.28,1.35,1.26,1.26,7000,1.28,1.35,1.26,1.26,7000,0.0,1.0
2003-04-16,1.29,1.3,1.29,1.29,2900,1.29,1.3,1.29,1.29,2900,0.0,1.0
2003-04-17,1.37,1.37,1.27,1.31,21300,1.37,1.37,1.27,1.31,21300,0.0,1.0
2003-04-21,1.38,1.46,1.35,1.4,50100,1.38,1.46,1.35,1.4,50100,0.0,1.0
2003-04-22,1.36,1.47,1.23,1.35,79300,1.36,1.47,1.23,1.35,79300,0.0,1.0
2003-04-23,1.46,1.46,1.32,1.32,20000,1.46,1.46,1.32,1.32,20000,0.0,1.0
2003-04-24,1.7,1.75,1.45,1.46,277900,1.7,1.75,1.45,1.46,277900,0.0,1.0
2003-04-25,1.91,2.16,1.62,2.0,174700,1.91,2.16,1.62,2.0,174700,0.0,1.0
2003-04-28,1.58,1.95,1.58,1.95,33400,1.58,1.95,1.58,1.95,33400,0.0,1.0
2003-04-29,1.59,1.8,1.57,1.58,115700,1.59,1.8,1.57,1.58,115700,0.0,1.0
2003-04-30,1.6,1.65,1.52,1.65,109900,1.6,1.65,1.52,1.65,109900,0.0,1.0
2003-05-01,1.6,1.65,1.589,1.65,25900,1.6,1.65,1.589,1.65,25900,0.0,1.0
2003-05-02,1.6,1.65,1.6,1.65,22200,1.6,1.65,1.6,1.65,22200,0.0,1.0
2003-05-05,1.66,1.93,1.65,1.7,101900,1.66,1.93,1.65,1.7,101900,0.0,1.0
2003-05-06,1.82,1.85,1.75,1.83,36700,1.82,1.85,1.75,1.83,36700,0.0,1.0
2003-05-07,2.0,2.14,1.78,1.78,85500,2.0,2.14,1.78,1.78,85500,0.0,1.0
2003-05-08,1.98,2.12,1.93,2.12,26900,1.98,2.12,1.93,2.12,26900,0.0,1.0
2003-05-09,1.97,2.17,1.97,2.0,60900,1.97,2.17,1.97,2.0,60900,0.0,1.0
2003-05-12,2.09,2.17,2.03,2.07,47800,2.09,2.17,2.03,2.07,47800,0.0,1.0
2003-05-13,2.3,2.3,2.09,2.1,72400,2.3,2.3,2.09,2.1,72400,0.0,1.0
2003-05-14,2.6,2.7,2.3,2.34,200600,2.6,2.7,2.3,2.34,200600,0.0,1.0
2003-05-15,2.75,2.75,2.53,2.73,61000,2.75,2.75,2.53,2.73,61000,0.0,1.0
2003-05-16,2.74,3.09,2.7,2.74,181100,2.74,3.09,2.7,2.74,181100,0.0,1.0
2003-05-19,2.55,2.96,2.16,2.74,115500,2.55,2.96,2.16,2.74,115500,0.0,1.0
2003-05-20,2.56,2.74,2.49,2.5,44600,2.56,2.74,2.49,2.5,44600,0.0,1.0
2003-05-21,2.63,2.74,2.35,2.73,90000,2.63,2.74,2.35,2.73,90000,0.0,1.0
2003-05-22,2.9,3.0,2.6,2.69,127600,2.9,3.0,2.6,2.69,127600,0.0,1.0
2003-05-23,2.9,3.0,2.82,2.92,64400,2.9,3.0,2.82,2.92,64400,0.0,1.0
2003-05-27,2.873,3.0,2.65,2.9,77700,2.873,3.0,2.65,2.9,77700,0.0,1.0
2003-05-28,3.69,3.75,3.3,3.35,934400,3.69,3.75,3.3,3.35,934400,0.0,1.0
2003-05-29,3.38,3.8,3.3,3.76,294300,3.38,3.8,3.3,3.76,294300,0.0,1.0
2003-05-30,3.29,3.39,3.15,3.35,159200,3.29,3.39,3.15,3.35,159200,0.0,1.0
2003-06-02,3.12,3.37,3.12,3.36,173000,3.12,3.37,3.12,3.36,173000,0.0,1.0
2003-06-03,3.3,3.3,3.1,3.11,87400,3.3,3.3,3.1,3.11,87400,0.0,1.0
2003-06-04,3.6,3.62,3.2,3.35,302300,3.6,3.62,3.2,3.35,302300,0.0,1.0
2003-06-05,3.759,3.8,3.42,3.6,114000,3.759,3.8,3.42,3.6,114000,0.0,1.0
2003-06-06,3.6,3.76,3.44,3.71,114000,3.6,3.76,3.44,3.71,114000,0.0,1.0
2003-06-09,3.68,3.93,3.43,3.43,51100,3.68,3.93,3.43,3.43,51100,0.0,1.0
2003-06-10,3.43,3.75,3.39,3.75,38300,3.43,3.75,3.39,3.75,38300,0.0,1.0
2003-06-11,3.69,3.73,3.4,3.4,42600,3.69,3.73,3.4,3.4,42600,0.0,1.0
2003-06-12,4.03,4.34,3.62,3.62,95000,4.03,4.34,3.62,3.62,95000,0.0,1.0
2003-06-13,4.05,4.39,3.72,4.05,54700,4.05,4.39,3.72,4.05,54700,0.0,1.0
2003-06-16,4.0,4.13,3.96,3.96,35200,4.0,4.13,3.96,3.96,35200,0.0,1.0
2003-06-17,4.34,4.51,4.0,4.05,108600,4.34,4.51,4.0,4.05,108600,0.0,1.0
2003-06-18,4.22,4.4,3.61,4.26,142300,4.22,4.4,3.61,4.26,142300,0.0,1.0
2003-06-19,4.25,4.25,3.76,4.1,148100,4.25,4.25,3.76,4.1,148100,0.0,1.0
2003-06-20,4.28,4.35,3.93,4.25,61400,4.28,4.35,3.93,4.25,61400,0.0,1.0
2003-06-23,4.409,4.409,4.0,4.35,68300,4.409,4.409,4.0,4.35,68300,0.0,1.0
2003-06-24,4.4,4.45,4.13,4.3,61800,4.4,4.45,4.13,4.3,61800,0.0,1.0
2003-06-25,3.96,4.42,3.95,4.4,47500,3.96,4.42,3.95,4.4,47500,0.0,1.0
2003-06-26,3.74,4.1,3.51,4.06,58800,3.74,4.1,3.51,4.06,58800,0.0,1.0
2003-06-27,3.84,3.85,3.55,3.7,51400,3.84,3.85,3.55,3.7,51400,0.0,1.0
2003-06-30,3.639,3.89,3.56,3.89,38200,3.639,3.89,3.56,3.89,38200,0.0,1.0
2003-07-01,3.5,3.64,2.88,3.5,123100,3.5,3.64,2.88,3.5,123100,0.0,1.0
2003-07-02,3.4,3.62,3.26,3.26,76800,3.4,3.62,3.26,3.26,76800,0.0,1.0
2003-07-03,3.5,3.61,3.31,3.31,43300,3.5,3.61,3.31,3.31,43300,0.0,1.0
2003-07-07,3.41,3.75,3.35,3.54,48300,3.41,3.75,3.35,3.54,48300,0.0,1.0
2003-07-08,3.48,3.5,3.3,3.4,58400,3.48,3.5,3.3,3.4,58400,0.0,1.0
2003-07-09,3.48,3.75,3.3,3.3,29200,3.48,3.75,3.3,3.3,29200,0.0,1.0
2003-07-10,3.24,3.5,3.24,3.45,34000,3.24,3.5,3.24,3.45,34000,0.0,1.0
2003-07-11,3.35,3.501,3.3,3.4,65300,3.35,3.501,3.3,3.4,65300,0.0,1.0
2003-07-14,3.12,3.52,3.05,3.52,61800,3.12,3.52,3.05,3.52,61800,0.0,1.0
2003-07-15,3.15,3.3,3.05,3.1,78600,3.15,3.3,3.05,3.1,78600,0.0,1.0
2003-07-16,3.13,3.26,3.05,3.26,52000,3.13,3.26,3.05,3.26,52000,0.0,1.0
2003-07-17,3.32,3.54,3.1,3.1,100700,3.32,3.54,3.1,3.1,100700,0.0,1.0
2003-07-18,3.5,3.52,3.32,3.35,42700,3.5,3.52,3.32,3.35,42700,0.0,1.0
2003-07-21,3.39,3.53,3.27,3.28,25100,3.39,3.53,3.27,3.28,25100,0.0,1.0
2003-07-22,3.17,3.301,2.9,3.27,16500,3.17,3.301,2.9,3.27,16500,0.0,1.0
2003-07-23,3.18,3.2,3.07,3.14,7400,3.18,3.2,3.07,3.14,7400,0.0,1.0
2003-07-24,3.5,3.51,3.16,3.195,44900,3.5,3.51,3.16,3.195,44900,0.0,1.0
2003-07-25,3.63,3.82,3.4,3.4,86900,3.63,3.82,3.4,3.4,86900,0.0,1.0
2003-07-28,3.38,3.7,3.38,3.7,35900,3.38,3.7,3.38,3.7,35900,0.0,1.0
2003-07-29,3.5,3.55,3.3,3.45,17200,3.5,3.55,3.3,3.45,17200,0.0,1.0
2003-07-30,3.52,3.729,3.25,3.5,120800,3.52,3.729,3.25,3.5,120800,0.0,1.0
2003-07-31,3.91,4.18,3.5,3.73,206600,3.91,4.18,3.5,3.73,206600,0.0,1.0
2003-08-01,3.99,4.1,3.9,4.0,40600,3.99,4.1,3.9,4.0,40600,0.0,1.0
2003-08-04,4.45,4.61,3.91,4.0,142500,4.45,4.61,3.91,4.0,142500,0.0,1.0
2003-08-05,4.7,4.7,4.33,4.5,65700,4.7,4.7,4.33,4.5,65700,0.0,1.0
2003-08-06,4.85,4.99,4.58,4.7,82900,4.85,4.99,4.58,4.7,82900,0.0,1.0
2003-08-07,4.64,5.0,4.4,4.85,78000,4.64,5.0,4.4,4.85,78000,0.0,1.0
2003-08-08,4.3,4.84,4.25,4.5,65400,4.3,4.84,4.25,4.5,65400,0.0,1.0
2003-08-11,4.2,4.399,4.0,4.2,187700,4.2,4.399,4.0,4.2,187700,0.0,1.0
2003-08-12,4.6,4.79,4.18,4.18,65100,4.6,4.79,4.18,4.18,65100,0.0,1.0
2003-08-13,4.56,4.8,4.39,4.8,48600,4.56,4.8,4.39,4.8,48600,0.0,1.0
2003-08-14,4.75,4.789,4.53,4.7,42300,4.75,4.789,4.53,4.7,42300,0.0,1.0
2003-08-15,4.35,4.85,4.35,4.75,26100,4.35,4.85,4.35,4.75,26100,0.0,1.0
2003-08-18,4.45,4.67,4.4,4.67,74500,4.45,4.67,4.4,4.67,74500,0.0,1.0
2003-08-19,4.6,4.66,4.36,4.4,47700,4.6,4.66,4.36,4.4,47700,0.0,1.0
2003-08-20,4.68,4.85,4.5,4.5,47200,4.68,4.85,4.5,4.5,47200,0.0,1.0
2003-08-21,4.7,4.85,4.46,4.85,60900,4.7,4.85,4.46,4.85,60900,0.0,1.0
2003-08-22,4.56,4.81,4.56,4.75,93600,4.56,4.81,4.56,4.75,93600,0.0,1.0
2003-08-25,4.55,4.67,4.06,4.54,28300,4.55,4.67,4.06,4.54,28300,0.0,1.0
2003-08-26,4.7,4.7,4.44,4.44,19100,4.7,4.7,4.44,4.44,19100,0.0,1.0
2003-08-27,4.71,4.77,4.45,4.7,45900,4.71,4.77,4.45,4.7,45900,0.0,1.0
2003-08-28,4.72,4.8,4.55,4.65,28700,4.72,4.8,4.55,4.65,28700,0.0,1.0
2003-08-29,4.84,4.88,4.66,4.66,37800,4.84,4.88,4.66,4.66,37800,0.0,1.0
2003-09-02,5.45,5.5,4.8,4.91,251900,5.45,5.5,4.8,4.91,251900,0.0,1.0
2003-09-03,5.447,5.67,5.3,5.67,101400,5.447,5.67,5.3,5.67,101400,0.0,1.0
2003-09-04,5.72,6.0,5.4,5.42,94500,5.72,6.0,5.4,5.42,94500,0.0,1.0
2003-09-05,5.75,5.75,5.6,5.65,45100,5.75,5.75,5.6,5.65,45100,0.0,1.0
2003-09-08,5.94,6.1,5.51,5.75,156600,5.94,6.1,5.51,5.75,156600,0.0,1.0
2003-09-09,6.13,6.17,5.851,6.0,106300,6.13,6.17,5.851,6.0,106300,0.0,1.0
2003-09-10,6.46,6.5,6.0,6.14,95100,6.46,6.5,6.0,6.14,95100,0.0,1.0
2003-09-11,6.43,6.5,6.02,6.5,101500,6.43,6.5,6.02,6.5,101500,0.0,1.0
2003-09-12,6.44,6.55,6.12,6.45,60500,6.44,6.55,6.12,6.45,60500,0.0,1.0
2003-09-15,6.65,6.75,6.16,6.24,54000,6.65,6.75,6.16,6.24,54000,0.0,1.0
2003-09-16,7.34,7.36,6.59,6.65,159100,7.34,7.36,6.59,6.65,159100,0.0,1.0
2003-09-17,7.25,7.27,6.87,6.94,83200,7.25,7.27,6.87,6.94,83200,0.0,1.0
2003-09-18,6.95,7.31,6.75,7.1,69900,6.95,7.31,6.75,7.1,69900,0.0,1.0
2003-09-19,6.76,7.37,6.4,6.95,94200,6.76,7.37,6.4,6.95,94200,0.0,1.0
2003-09-22,6.75,6.8,6.26,6.7,45500,6.75,6.8,6.26,6.7,45500,0.0,1.0
2003-09-23,6.68,7.15,6.5,6.6,24800,6.68,7.15,6.5,6.6,24800,0.0,1.0
2003-09-24,6.76,6.9,6.52,6.7,55600,6.76,6.9,6.52,6.7,55600,0.0,1.0
2003-09-25,6.58,7.0,6.31,6.45,97900,6.58,7.0,6.31,6.45,97900,0.0,1.0
2003-09-26,6.38,6.7,6.25,6.41,70700,6.38,6.7,6.25,6.41,70700,0.0,1.0
2003-09-29,6.41,6.51,6.15,6.51,45800,6.41,6.51,6.15,6.51,45800,0.0,1.0
2003-09-30,6.66,6.66,6.25,6.32,25800,6.66,6.66,6.25,6.32,25800,0.0,1.0
2003-10-01,6.81,7.01,6.53,6.53,65900,6.81,7.01,6.53,6.53,65900,0.0,1.0
2003-10-02,7.0,7.0,6.75,6.76,52600,7.0,7.0,6.75,6.76,52600,0.0,1.0
2003-10-03,7.13,7.24,6.85,7.0,59400,7.13,7.24,6.85,7.0,59400,0.0,1.0
2003-10-06,7.35,7.35,7.15,7.25,62800,7.35,7.35,7.15,7.25,62800,0.0,1.0
2003-10-07,7.52,7.55,7.13,7.14,57400,7.52,7.55,7.13,7.14,57400,0.0,1.0
2003-10-08,7.771,8.21,7.25,7.6,275300,7.771,8.21,7.25,7.6,275300,0.0,1.0
2003-10-09,8.15,8.31,7.94,7.95,118100,8.15,8.31,7.94,7.95,118100,0.0,1.0
2003-10-10,8.41,8.45,8.08,8.17,103100,8.41,8.45,8.08,8.17,103100,0.0,1.0
2003-10-13,8.499,8.6,8.36,8.43,61400,8.499,8.6,8.36,8.43,61400,0.0,1.0
2003-10-14,8.4,8.65,8.28,8.46,32000,8.4,8.65,8.28,8.46,32000,0.0,1.0
2003-10-15,8.32,8.49,8.1,8.45,32000,8.32,8.49,8.1,8.45,32000,0.0,1.0
2003-10-16,8.16,8.32,7.5,8.32,166600,8.16,8.32,7.5,8.32,166600,0.0,1.0
2003-10-17,7.95,8.001,7.61,8.0,50700,7.95,8.001,7.61,8.0,50700,0.0,1.0
2003-10-20,8.371,8.4,7.76,7.8,103700,8.371,8.4,7.76,7.8,103700,0.0,1.0
2003-10-21,8.6,8.64,7.88,8.45,75800,8.6,8.64,7.88,8.45,75800,0.0,1.0
2003-10-22,8.747,8.75,8.16,8.37,107300,8.747,8.75,8.16,8.37,107300,0.0,1.0
2003-10-23,9.14,9.21,8.7,8.83,90600,9.14,9.21,8.7,8.83,90600,0.0,1.0
2003-10-24,8.85,9.41,8.53,9.3,102600,8.85,9.41,8.53,9.3,102600,0.0,1.0
2003-10-27,8.49,9.0,8.21,8.96,1106300,8.49,9.0,8.21,8.96,1106300,0.0,1.0
2003-10-28,7.93,8.48,7.61,8.48,272300,7.93,8.48,7.61,8.48,272300,0.0,1.0
2003-10-29,7.8,8.23,7.56,7.78,101900,7.8,8.23,7.56,7.78,101900,0.0,1.0
2003-10-30,7.66,7.94,7.25,7.76,99500,7.66,7.94,7.25,7.76,99500,0.0,1.0
2003-10-31,8.08,8.2,7.7,7.7,167400,8.08,8.2,7.7,7.7,167400,0.0,1.0
2003-11-03,8.29,8.35,8.0,8.0,67100,8.29,8.35,8.0,8.0,67100,0.0,1.0
2003-11-04,8.45,8.7,8.27,8.3,328700,8.45,8.7,8.27,8.3,328700,0.0,1.0
2003-11-05,8.6,8.73,8.34,8.34,85000,8.6,8.73,8.34,8.34,85000,0.0,1.0
2003-11-06,8.75,8.9,8.61,8.85,139900,8.75,8.9,8.61,8.85,139900,0.0,1.0
2003-11-07,8.75,8.9,8.65,8.65,146900,8.75,8.9,8.65,8.65,146900,0.0,1.0
2003-11-10,8.9,9.2,8.84,9.18,156300,8.9,9.2,8.84,9.18,156300,0.0,1.0
2003-11-11,8.32,8.99,8.31,8.88,117800,8.32,8.99,8.31,8.88,117800,0.0,1.0
2003-11-12,8.17,8.55,8.0,8.44,166100,8.17,8.55,8.0,8.44,166100,0.0,1.0
2003-11-13,8.16,8.48,8.1,8.25,118000,8.16,8.48,8.1,8.25,118000,0.0,1.0
2003-11-14,8.39,8.73,8.13,8.15,161500,8.39,8.73,8.13,8.15,161500,0.0,1.0
2003-11-17,8.29,8.6,8.09,8.6,38000,8.29,8.6,8.09,8.6,38000,0.0,1.0
2003-11-18,8.25,8.35,8.12,8.29,30000,8.25,8.35,8.12,8.29,30000,0.0,1.0
2003-11-19,8.27,8.35,8.06,8.24,25800,8.27,8.35,8.06,8.24,25800,0.0,1.0
2003-11-20,8.12,8.35,7.96,8.35,57600,8.12,8.35,7.96,8.35,57600,0.0,1.0
2003-11-21,8.22,8.35,8.05,8.06,34500,8.22,8.35,8.05,8.06,34500,0.0,1.0
2003-11-24,8.28,8.5,8.14,8.2,84800,8.28,8.5,8.14,8.2,84800,0.0,1.0
2003-11-25,8.1,8.49,8.1,8.32,90300,8.1,8.49,8.1,8.32,90300,0.0,1.0
2003-11-26,8.24,8.34,8.06,8.19,43200,8.24,8.34,8.06,8.19,43200,0.0,1.0
2003-11-28,8.19,8.26,8.15,8.22,36200,8.19,8.26,8.15,8.22,36200,0.0,1.0
2003-12-01,8.5,8.71,8.19,8.19,103700,8.5,8.71,8.19,8.19,103700,0.0,1.0
2003-12-02,8.47,8.75,8.29,8.5,118700,8.47,8.75,8.29,8.5,118700,0.0,1.0
2003-12-03,8.41,8.6,8.36,8.6,175300,8.41,8.6,8.36,8.6,175300,0.0,1.0
2003-12-04,8.41,9.1,8.39,8.72,782800,8.41,9.1,8.39,8.72,782800,0.0,1.0
2003-12-05,8.4,8.7,8.27,8.6,189000,8.4,8.7,8.27,8.6,189000,0.0,1.0
2003-12-08,7.54,8.68,7.1,8.55,1594000,7.54,8.68,7.1,8.55,1594000,0.0,1.0
2003-12-09,7.27,7.64,7.1,7.55,319800,7.27,7.64,7.1,7.55,319800,0.0,1.0
2003-12-10,7.18,7.5,6.56,7.11,475800,7.18,7.5,6.56,7.11,475800,0.0,1.0
2003-12-11,6.95,7.25,6.6,7.25,229600,6.95,7.25,6.6,7.25,229600,0.0,1.0
2003-12-12,6.99,7.08,6.72,6.8,108300,6.99,7.08,6.72,6.8,108300,0.0,1.0
2003-12-15,6.66,7.17,6.51,7.17,219500,6.66,7.17,6.51,7.17,219500,0.0,1.0
2003-12-16,6.44,6.885,6.0,6.78,388700,6.44,6.885,6.0,6.78,388700,0.0,1.0
2003-12-17,6.45,6.65,6.1,6.4,180900,6.45,6.65,6.1,6.4,180900,0.0,1.0
2003-12-18,6.429,6.52,6.25,6.42,102500,6.429,6.52,6.25,6.42,102500,0.0,1.0
2003-12-19,6.25,6.44,6.22,6.4,57300,6.25,6.44,6.22,6.4,57300,0.0,1.0
2003-12-22,6.23,6.3,6.2,6.28,155200,6.23,6.3,6.2,6.28,155200,0.0,1.0
2003-12-23,6.65,6.8,6.31,6.31,170200,6.65,6.8,6.31,6.31,170200,0.0,1.0
2003-12-24,6.49,6.74,6.2,6.72,235000,6.49,6.74,6.2,6.72,235000,0.0,1.0
2003-12-26,6.39,6.63,6.02,6.6,190100,6.39,6.63,6.02,6.6,190100,0.0,1.0
2003-12-29,6.38,6.5,6.15,6.47,75400,6.38,6.5,6.15,6.47,75400,0.0,1.0
2003-12-30,6.56,6.64,6.26,6.31,76800,6.56,6.64,6.26,6.31,76800,0.0,1.0
2003-12-31,6.85,6.85,6.49,6.49,172300,6.85,6.85,6.49,6.49,172300,0.0,1.0
2004-01-02,6.62,6.9,6.6,6.88,56100,6.62,6.9,6.6,6.88,56100,0.0,1.0
2004-01-05,6.5,6.9,6.32,6.9,347900,6.5,6.9,6.32,6.9,347900,0.0,1.0
2004-01-06,6.53,6.64,6.34,6.4,57200,6.53,6.64,6.34,6.4,57200,0.0,1.0
2004-01-07,6.51,7.05,6.33,6.5,189800,6.51,7.05,6.33,6.5,189800,0.0,1.0
2004-01-08,6.71,6.81,6.49,6.55,182400,6.71,6.81,6.49,6.55,182400,0.0,1.0
2004-01-09,6.52,6.72,6.24,6.65,136600,6.52,6.72,6.24,6.65,136600,0.0,1.0
2004-01-12,6.7,6.79,6.53,6.53,68900,6.7,6.79,6.53,6.53,68900,0.0,1.0
2004-01-13,7.06,7.23,6.7,6.7,162900,7.06,7.23,6.7,6.7,162900,0.0,1.0
2004-01-14,6.98,7.15,6.86,7.1,58300,6.98,7.15,6.86,7.1,58300,0.0,1.0
2004-01-15,6.91,7.14,6.75,6.86,65500,6.91,7.14,6.75,6.86,65500,0.0,1.0
2004-01-16,7.28,7.3,6.85,6.92,132500,7.28,7.3,6.85,6.92,132500,0.0,1.0
2004-01-20,7.1,7.28,6.95,7.25,112600,7.1,7.28,6.95,7.25,112600,0.0,1.0
2004-01-21,7.05,7.35,6.94,6.94,73000,7.05,7.35,6.94,6.94,73000,0.0,1.0
2004-01-22,7.24,7.35,7.13,7.14,86600,7.24,7.35,7.13,7.14,86600,0.0,1.0
2004-01-23,7.2,7.35,6.95,7.26,94900,7.2,7.35,6.95,7.26,94900,0.0,1.0
2004-01-26,7.23,7.35,7.12,7.12,146000,7.23,7.35,7.12,7.12,146000,0.0,1.0
2004-01-27,7.2,7.41,7.085,7.19,76000,7.2,7.41,7.085,7.19,76000,0.0,1.0
2004-01-28,7.06,7.26,7.0,7.26,50400,7.06,7.26,7.0,7.26,50400,0.0,1.0
2004-01-29,6.75,7.09,6.6,7.0,131800,6.75,7.09,6.6,7.0,131800,0.0,1.0
2004-01-30,6.86,6.9,6.6,6.76,29300,6.86,6.9,6.6,6.76,29300,0.0,1.0
2004-02-02,6.82,6.93,6.75,6.87,30400,6.82,6.93,6.75,6.87,30400,0.0,1.0
2004-02-03,6.71,6.9,6.5,6.9,178800,6.71,6.9,6.5,6.9,178800,0.0,1.0
2004-02-04,6.74,7.15,6.64,6.64,141700,6.74,7.15,6.64,6.64,141700,0.0,1.0
2004-02-05,6.881,7.37,6.85,7.26,198900,6.881,7.37,6.85,7.26,198900,0.0,1.0
2004-02-06,6.95,7.2,6.8,6.96,125500,6.95,7.2,6.8,6.96,125500,0.0,1.0
2004-02-09,6.95,7.27,6.89,7.04,101700,6.95,7.27,6.89,7.04,101700,0.0,1.0
2004-02-10,6.71,7.02,6.61,6.98,91600,6.71,7.02,6.61,6.98,91600,0.0,1.0
2004-02-11,6.7,6.76,6.64,6.64,66400,6.7,6.76,6.64,6.64,66400,0.0,1.0
2004-02-12,6.45,6.79,6.27,6.74,227600,6.45,6.79,6.27,6.74,227600,0.0,1.0
2004-02-13,6.66,6.75,6.31,6.31,122000,6.66,6.75,6.31,6.31,122000,0.0,1.0
2004-02-17,6.64,6.98,6.63,6.65,265700,6.64,6.98,6.63,6.65,265700,0.0,1.0
2004-02-18,6.72,6.9,6.65,6.79,106100,6.72,6.9,6.65,6.79,106100,0.0,1.0
2004-02-19,6.84,6.9,6.62,6.89,392700,6.84,6.9,6.62,6.89,392700,0.0,1.0
2004-02-20,6.89,6.89,6.58,6.775,105300,6.89,6.89,6.58,6.775,105300,0.0,1.0
2004-02-23,7.05,7.08,6.84,6.87,202300,7.05,7.08,6.84,6.87,202300,0.0,1.0
2004-02-24,6.78,7.14,6.72,7.0,127500,6.78,7.14,6.72,7.0,127500,0.0,1.0
2004-02-25,6.82,6.89,6.75,6.89,71000,6.82,6.89,6.75,6.89,71000,0.0,1.0
2004-02-26,6.87,6.97,6.78,6.97,24000,6.87,6.97,6.78,6.97,24000,0.0,1.0
2004-02-27,6.87,6.95,6.8,6.9,44100,6.87,6.95,6.8,6.9,44100,0.0,1.0
2004-03-01,6.87,6.95,6.635,6.89,192600,6.87,6.95,6.635,6.89,192600,0.0,1.0
2004-03-02,6.95,7.23,6.76,7.23,68200,6.95,7.23,6.76,7.23,68200,0.0,1.0
2004-03-03,7.25,7.3,6.78,6.96,185900,7.25,7.3,6.78,6.96,185900,0.0,1.0
2004-03-04,7.71,7.95,7.3,7.35,252900,7.71,7.95,7.3,7.35,252900,0.0,1.0
2004-03-05,7.29,8.0,7.15,7.66,464500,7.29,8.0,7.15,7.66,464500,0.0,1.0
2004-03-08,7.56,7.7,7.25,7.43,138700,7.56,7.7,7.25,7.43,138700,0.0,1.0
2004-03-09,8.42,8.42,7.4,8.22,686900,8.42,8.42,7.4,8.22,686900,0.0,1.0
2004-03-10,8.3,8.75,8.1,8.4004,231100,8.3,8.75,8.1,8.4004,231100,0.0,1.0
2004-03-11,8.15,8.49,8.08,8.3,94300,8.15,8.49,8.08,8.3,94300,0.0,1.0
2004-03-12,8.13,8.24,8.02,8.08,64300,8.13,8.24,8.02,8.08,64300,0.0,1.0
2004-03-15,7.7,8.16,7.55,8.16,93000,7.7,8.16,7.55,8.16,93000,0.0,1.0
2004-03-16,7.64,7.85,7.49,7.605,90700,7.64,7.85,7.49,7.605,90700,0.0,1.0
2004-03-17,7.75,7.89,7.56,7.71,96600,7.75,7.89,7.56,7.71,96600,0.0,1.0
2004-03-18,8.03,8.03,7.5,7.83,119200,8.03,8.03,7.5,7.83,119200,0.0,1.0
2004-03-19,7.85,8.18,7.75,8.1,50700,7.85,8.18,7.75,8.1,50700,0.0,1.0
2004-03-22,7.5,7.85,7.37,7.8,39300,7.5,7.85,7.37,7.8,39300,0.0,1.0
2004-03-23,7.76,7.78,7.49,7.5,67200,7.76,7.78,7.49,7.5,67200,0.0,1.0
2004-03-24,7.57,7.86,7.5,7.67,96200,7.57,7.86,7.5,7.67,96200,0.0,1.0
2004-03-25,7.85,7.98,7.25,7.5,131300,7.85,7.98,7.25,7.5,131300,0.0,1.0
2004-03-26,7.81,7.81,7.62,7.79,32600,7.81,7.81,7.62,7.79,32600,0.0,1.0
2004-03-29,7.75,7.89,7.68,7.77,61000,7.75,7.89,7.68,7.77,61000,0.0,1.0
2004-03-30,7.81,7.85,7.68,7.72,55000,7.81,7.85,7.68,7.72,55000,0.0,1.0
2004-03-31,8.35,8.4,7.71,7.78,226000,8.35,8.4,7.71,7.78,226000,0.0,1.0
2004-04-01,8.04,8.38,7.96,8.3,141700,8.04,8.38,7.96,8.3,141700,0.0,1.0
2004-04-02,8.0,8.29,7.8,7.87,117300,8.0,8.29,7.8,7.87,117300,0.0,1.0
2004-04-05,8.17,8.28,8.0,8.0,72400,8.17,8.28,8.0,8.0,72400,0.0,1.0
2004-04-06,7.9,8.15,7.71,8.145,62100,7.9,8.15,7.71,8.145,62100,0.0,1.0
2004-04-07,7.84,7.98,7.68,7.85,47600,7.84,7.98,7.68,7.85,47600,0.0,1.0
2004-04-08,8.0,8.12,7.61,7.87,48400,8.0,8.12,7.61,7.87,48400,0.0,1.0
2004-04-12,7.89,8.05,7.8,8.05,15300,7.89,8.05,7.8,8.05,15300,0.0,1.0
2004-04-13,7.81,7.98,7.56,7.8271,33400,7.81,7.98,7.56,7.8271,33400,0.0,1.0
2004-04-14,7.85,7.88,7.49,7.685,70000,7.85,7.88,7.49,7.685,70000,0.0,1.0
2004-04-15,7.54,7.82,7.5,7.555,93800,7.54,7.82,7.5,7.555,93800,0.0,1.0
2004-04-16,7.59,7.66,7.18,7.63,106400,7.59,7.66,7.18,7.63,106400,0.0,1.0
2004-04-19,7.59,7.62,7.42,7.56,25300,7.59,7.62,7.42,7.56,25300,0.0,1.0
2004-04-20,7.55,7.66,7.34,7.62,19400,7.55,7.66,7.34,7.62,19400,0.0,1.0
2004-04-21,7.65,7.79,7.14,7.5,94300,7.65,7.79,7.14,7.5,94300,0.0,1.0
2004-04-22,7.8,7.8,7.05,7.65,137600,7.8,7.8,7.05,7.65,137600,0.0,1.0
2004-04-23,7.6,7.68,7.18,7.67,164600,7.6,7.68,7.18,7.67,164600,0.0,1.0
2004-04-26,8.95,9.03,7.8,7.81,661400,8.95,9.03,7.8,7.81,661400,0.0,1.0
2004-04-27,9.65,10.5,9.0,9.05,1561600,9.65,10.5,9.0,9.05,1561600,0.0,1.0
2004-04-28,10.0,10.23,9.5,9.6,337600,10.0,10.23,9.5,9.6,337600,0.0,1.0
2004-04-29,9.63,10.11,9.53,10.11,175600,9.63,10.11,9.53,10.11,175600,0.0,1.0
2004-04-30,8.699,9.83,8.6,9.58,463300,8.699,9.83,8.6,9.58,463300,0.0,1.0
2004-05-03,8.97,9.45,8.62,8.8138,254400,8.97,9.45,8.62,8.8138,254400,0.0,1.0
2004-05-04,8.75,9.4,8.67,9.02,149500,8.75,9.4,8.67,9.02,149500,0.0,1.0
2004-05-05,9.41,9.43,8.73,8.8,220600,9.41,9.43,8.73,8.8,220600,0.0,1.0
2004-05-06,9.48,9.66,9.0,9.46,110700,9.48,9.66,9.0,9.46,110700,0.0,1.0
2004-05-07,9.39,9.56,8.81,9.36,79700,9.39,9.56,8.81,9.36,79700,0.0,1.0
2004-05-10,8.6,9.38,8.07,9.28,315800,8.6,9.38,8.07,9.28,315800,0.0,1.0
2004-05-11,8.91,9.09,8.7,8.71,79000,8.91,9.09,8.7,8.71,79000,0.0,1.0
2004-05-12,8.83,9.17,8.5,8.91,93200,8.83,9.17,8.5,8.91,93200,0.0,1.0
2004-05-13,9.586,9.66,8.81,8.81,125400,9.586,9.66,8.81,8.81,125400,0.0,1.0
2004-05-14,9.69,10.0,9.409,9.55,223500,9.69,10.0,9.409,9.55,223500,0.0,1.0
2004-05-17,9.42,9.68,8.86,9.56,143200,9.42,9.68,8.86,9.56,143200,0.0,1.0
2004-05-18,9.7,10.18,9.2,9.59,189300,9.7,10.18,9.2,9.59,189300,0.0,1.0
2004-05-19,9.34,9.89,9.3,9.81,71900,9.34,9.89,9.3,9.81,71900,0.0,1.0
2004-05-20,9.0,9.31,8.831,9.31,68400,9.0,9.31,8.831,9.31,68400,0.0,1.0
2004-05-21,9.26,9.61,9.0,9.03,79000,9.26,9.61,9.0,9.03,79000,0.0,1.0
2004-05-24,9.9,10.01,9.1,9.1,190500,9.9,10.01,9.1,9.1,190500,0.0,1.0
2004-05-25,10.52,10.75,9.82,9.82,739000,10.52,10.75,9.82,9.82,739000,0.0,1.0
2004-05-26,10.62,10.8,10.361,10.48,202900,10.62,10.8,10.361,10.48,202900,0.0,1.0
2004-05-27,10.9,10.91,10.41,10.79,199700,10.9,10.91,10.41,10.79,199700,0.0,1.0
2004-05-28,10.8,11.19,10.641,10.93,148100,10.8,11.19,10.641,10.93,148100,0.0,1.0
2004-06-01,10.8,10.8,10.8,10.8,210200,10.8,10.8,10.8,10.8,210200,0.0,1.0
2004-06-02,10.82,11.22,10.69,11.22,116800,10.82,11.22,10.69,11.22,116800,0.0,1.0
2004-06-03,9.88,10.889,9.7,10.81,278100,9.88,10.889,9.7,10.81,278100,0.0,1.0
2004-06-04,9.88,10.4,9.88,10.0,202900,9.88,10.4,9.88,10.0,202900,0.0,1.0
2004-06-07,8.78,10.03,8.73,10.0,551200,8.78,10.03,8.73,10.0,551200,0.0,1.0
2004-06-08,8.42,8.78,7.81,8.76,962900,8.42,8.78,7.81,8.76,962900,0.0,1.0
2004-06-09,8.15,8.7,7.92,8.63,252500,8.15,8.7,7.92,8.63,252500,0.0,1.0
2004-06-10,7.83,8.14,7.8,8.06,123500,7.83,8.14,7.8,8.06,123500,0.0,1.0
2004-06-14,7.5,7.89,7.44,7.8,128400,7.5,7.89,7.44,7.8,128400,0.0,1.0
2004-06-15,7.93,8.06,7.13,7.36,197600,7.93,8.06,7.13,7.36,197600,0.0,1.0
2004-06-16,7.77,7.99,7.63,7.99,84300,7.77,7.99,7.63,7.99,84300,0.0,1.0
2004-06-17,7.83,7.96,7.69,7.69,69900,7.83,7.96,7.69,7.69,69900,0.0,1.0
2004-06-18,7.86,7.94,7.55,7.58,387700,7.86,7.94,7.55,7.58,387700,0.0,1.0
2004-06-21,7.78,7.97,7.66,7.78,125500,7.78,7.97,7.66,7.78,125500,0.0,1.0
2004-06-22,7.86,8.06,7.75,7.78,101200,7.86,8.06,7.75,7.78,101200,0.0,1.0
2004-06-23,7.51,8.03,7.35,7.8,237600,7.51,8.03,7.35,7.8,237600,0.0,1.0
2004-06-24,7.62,7.68,7.2,7.45,67400,7.62,7.68,7.2,7.45,67400,0.0,1.0
2004-06-25,7.84,7.96,6.3,7.62,1103700,7.84,7.96,6.3,7.62,1103700,0.0,1.0
2004-06-28,7.29,7.7,7.14,7.5,170200,7.29,7.7,7.14,7.5,170200,0.0,1.0
2004-06-29,7.21,7.61,7.21,7.25,77900,7.21,7.61,7.21,7.25,77900,0.0,1.0
2004-06-30,6.9,7.32,6.75,7.16,242900,6.9,7.32,6.75,7.16,242900,0.0,1.0
2004-07-01,6.9,7.56,6.87,6.87,140600,6.9,7.56,6.87,6.87,140600,0.0,1.0
2004-07-02,6.94,7.13,6.87,7.13,53000,6.94,7.13,6.87,7.13,53000,0.0,1.0
2004-07-06,6.65,6.99,6.37,6.99,127900,6.65,6.99,6.37,6.99,127900,0.0,1.0
2004-07-07,6.51,6.65,6.4,6.58,33000,6.51,6.65,6.4,6.58,33000,0.0,1.0
2004-07-08,6.18,6.49,6.03,6.38,121100,6.18,6.49,6.03,6.38,121100,0.0,1.0
2004-07-09,5.87,6.14,5.451,6.06,375500,5.87,6.14,5.451,6.06,375500,0.0,1.0
2004-07-12,6.08,6.22,5.6,5.98,142000,6.08,6.22,5.6,5.98,142000,0.0,1.0
2004-07-13,6.08,6.33,6.04,6.33,98000,6.08,6.33,6.04,6.33,98000,0.0,1.0
2004-07-14,5.99,6.34,5.95,6.34,97200,5.99,6.34,5.95,6.34,97200,0.0,1.0
2004-07-15,5.97,5.98,5.75,5.83,41400,5.97,5.98,5.75,5.83,41400,0.0,1.0
2004-07-16,5.64,6.03,5.62,5.7,74400,5.64,6.03,5.62,5.7,74400,0.0,1.0
2004-07-19,5.33,5.6,5.18,5.6,121400,5.33,5.6,5.18,5.6,121400,0.0,1.0
2004-07-20,5.27,5.96,5.0,5.02,120600,5.27,5.96,5.0,5.02,120600,0.0,1.0
2004-07-21,5.1,5.58,5.05,5.47,120200,5.1,5.58,5.05,5.47,120200,0.0,1.0
2004-07-22,4.96,5.39,4.8,5.3,149800,4.96,5.39,4.8,5.3,149800,0.0,1.0
2004-07-23,4.8,5.18,4.7,5.1,193800,4.8,5.18,4.7,5.1,193800,0.0,1.0
2004-07-26,4.52,4.83,4.5,4.79,121100,4.52,4.83,4.5,4.79,121100,0.0,1.0
2004-07-27,5.28,5.43,4.37,4.51,294600,5.28,5.43,4.37,4.51,294600,0.0,1.0
2004-07-28,5.3,5.47,5.05,5.47,99200,5.3,5.47,5.05,5.47,99200,0.0,1.0
2004-07-29,5.68,5.75,5.18,5.44,110500,5.68,5.75,5.18,5.44,110500,0.0,1.0
2004-07-30,5.77,5.98,5.43,5.84,128200,5.77,5.98,5.43,5.84,128200,0.0,1.0
2004-08-02,5.13,5.7,5.05,5.7,169700,5.13,5.7,5.05,5.7,169700,0.0,1.0
2004-08-03,5.44,5.5,5.0,5.05,170800,5.44,5.5,5.0,5.05,170800,0.0,1.0
2004-08-04,5.29,5.66,5.26,5.44,50700,5.29,5.66,5.26,5.44,50700,0.0,1.0
2004-08-05,5.45,5.54,5.24,5.24,49800,5.45,5.54,5.24,5.24,49800,0.0,1.0
2004-08-06,5.14,5.4,4.941,5.3,89000,5.14,5.4,4.941,5.3,89000,0.0,1.0
2004-08-09,5.27,5.27,4.97,5.0,128000,5.27,5.27,4.97,5.0,128000,0.0,1.0
2004-08-10,5.38,5.58,5.17,5.28,62400,5.38,5.58,5.17,5.28,62400,0.0,1.0
2004-08-11,5.35,5.55,5.08,5.29,32700,5.35,5.55,5.08,5.29,32700,0.0,1.0
2004-08-12,5.35,5.58,5.26,5.27,37900,5.35,5.58,5.26,5.27,37900,0.0,1.0
2004-08-13,5.39,5.5,5.35,5.45,24200,5.39,5.5,5.35,5.45,24200,0.0,1.0
2004-08-16,5.62,5.85,5.4,5.45,49400,5.62,5.85,5.4,5.45,49400,0.0,1.0
2004-08-17,5.46,5.84,5.4,5.84,40800,5.46,5.84,5.4,5.84,40800,0.0,1.0
2004-08-18,6.14,6.45,5.52,5.52,218500,6.14,6.45,5.52,5.52,218500,0.0,1.0
2004-08-19,6.0,6.14,5.86,6.1,146300,6.0,6.14,5.86,6.1,146300,0.0,1.0
2004-08-20,6.21,6.35,5.94,5.97,104300,6.21,6.35,5.94,5.97,104300,0.0,1.0
2004-08-23,6.04,6.48,5.94,6.28,110400,6.04,6.48,5.94,6.28,110400,0.0,1.0
2004-08-24,5.87,6.58,5.78,6.4,771000,5.87,6.58,5.78,6.4,771000,0.0,1.0
2004-08-25,5.76,6.03,5.43,5.9,128600,5.76,6.03,5.43,5.9,128600,0.0,1.0
2004-08-26,5.92,5.97,5.71,5.71,66800,5.92,5.97,5.71,5.71,66800,0.0,1.0
2004-08-27,5.79,6.08,5.75,5.86,49500,5.79,6.08,5.75,5.86,49500,0.0,1.0
2004-08-30,5.68,5.98,5.6,5.875,45100,5.68,5.98,5.6,5.875,45100,0.0,1.0
2004-08-31,5.89,6.0,5.5,5.77,117100,5.89,6.0,5.5,5.77,117100,0.0,1.0
2004-09-01,5.87,6.58,5.68,5.97,291900,5.87,6.58,5.68,5.97,291900,0.0,1.0
2004-09-02,5.94,6.13,5.8,5.8,48200,5.94,6.13,5.8,5.8,48200,0.0,1.0
2004-09-03,5.9,6.28,5.83,6.1,27800,5.9,6.28,5.83,6.1,27800,0.0,1.0
2004-09-07,5.92,6.22,5.8,6.1,45300,5.92,6.22,5.8,6.1,45300,0.0,1.0
2004-09-08,5.7,5.95,5.7,5.9,34200,5.7,5.95,5.7,5.9,34200,0.0,1.0
2004-09-09,5.63,5.99,5.45,5.99,66200,5.63,5.99,5.45,5.99,66200,0.0,1.0
2004-09-10,5.37,5.75,5.36,5.75,84700,5.37,5.75,5.36,5.75,84700,0.0,1.0
2004-09-13,5.14,5.52,5.05,5.36,125400,5.14,5.52,5.05,5.36,125400,0.0,1.0
2004-09-14,5.41,5.42,5.05,5.19,105300,5.41,5.42,5.05,5.19,105300,0.0,1.0
2004-09-15,5.15,5.44,5.1,5.43,98300,5.15,5.44,5.1,5.43,98300,0.0,1.0
2004-09-16,5.29,5.36,5.07,5.36,58500,5.29,5.36,5.07,5.36,58500,0.0,1.0
2004-09-17,5.41,5.57,5.03,5.34,113400,5.41,5.57,5.03,5.34,113400,0.0,1.0
2004-09-20,5.33,5.47,5.23,5.23,44600,5.33,5.47,5.23,5.23,44600,0.0,1.0
2004-09-21,5.42,5.48,5.28,5.315,51000,5.42,5.48,5.28,5.315,51000,0.0,1.0
2004-09-22,5.15,5.4,5.0,5.4,88100,5.15,5.4,5.0,5.4,88100,0.0,1.0
2004-09-23,5.11,5.24,5.0,5.24,66900,5.11,5.24,5.0,5.24,66900,0.0,1.0
2004-09-24,5.09,5.2,5.03,5.2,56800,5.09,5.2,5.03,5.2,56800,0.0,1.0
2004-09-27,5.02,5.23,5.0,5.15,109500,5.02,5.23,5.0,5.15,109500,0.0,1.0
2004-09-28,5.0,5.08,4.85,5.045,84200,5.0,5.08,4.85,5.045,84200,0.0,1.0
2004-09-29,5.08,5.13,4.86,4.88,28200,5.08,5.13,4.86,4.88,28200,0.0,1.0
2004-09-30,5.1,5.19,4.93,5.19,56900,5.1,5.19,4.93,5.19,56900,0.0,1.0
2004-10-01,5.2,5.22,4.94,4.94,61300,5.2,5.22,4.94,4.94,61300,0.0,1.0
2004-10-04,5.06,5.28,4.84,5.215,82800,5.06,5.28,4.84,5.215,82800,0.0,1.0
2004-10-05,5.05,5.19,4.93,4.93,46000,5.05,5.19,4.93,4.93,46000,0.0,1.0
2004-10-06,5.21,5.3,4.96,5.18,62400,5.21,5.3,4.96,5.18,62400,0.0,1.0
2004-10-07,5.19,5.28,5.01,5.25,60900,5.19,5.28,5.01,5.25,60900,0.0,1.0
2004-10-08,5.08,5.29,5.01,5.13,40500,5.08,5.29,5.01,5.13,40500,0.0,1.0
2004-10-11,5.21,5.27,5.14,5.14,22600,5.21,5.27,5.14,5.14,22600,0.0,1.0
2004-10-12,5.14,5.34,5.04,5.32,48800,5.14,5.34,5.04,5.32,48800,0.0,1.0
2004-10-13,4.8,5.2,4.75,5.13,96100,4.8,5.2,4.75,5.13,96100,0.0,1.0
2004-10-14,4.72,4.875,4.63,4.875,34600,4.72,4.875,4.63,4.875,34600,0.0,1.0
2004-10-15,4.89,5.0,4.68,4.68,90500,4.89,5.0,4.68,4.68,90500,0.0,1.0
2004-10-18,5.12,5.12,4.7,4.75,101200,5.12,5.12,4.7,4.75,101200,0.0,1.0
2004-10-19,4.99,5.28,4.97,5.28,42100,4.99,5.28,4.97,5.28,42100,0.0,1.0
2004-10-20,5.3,5.3,4.72,4.95,61300,5.3,5.3,4.72,4.95,61300,0.0,1.0
2004-10-21,5.17,5.34,5.16,5.3,72400,5.17,5.34,5.16,5.3,72400,0.0,1.0
2004-10-22,5.09,5.26,5.01,5.08,66800,5.09,5.26,5.01,5.08,66800,0.0,1.0
2004-10-25,5.09,5.15,4.98,5.08,78200,5.09,5.15,4.98,5.08,78200,0.0,1.0
2004-10-26,5.0,5.1,4.98,5.019,119400,5.0,5.1,4.98,5.019,119400,0.0,1.0
2004-10-27,5.15,5.2,4.99,4.99,41900,5.15,5.2,4.99,4.99,41900,0.0,1.0
2004-10-28,5.24,5.24,4.96,5.19,75300,5.24,5.24,4.96,5.19,75300,0.0,1.0
2004-10-29,5.275,5.275,5.07,5.165,37300,5.275,5.275,5.07,5.165,37300,0.0,1.0
2004-11-01,5.23,5.3,5.2,5.3,39200,5.23,5.3,5.2,5.3,39200,0.0,1.0
2004-11-02,5.46,5.49,5.21,5.48,175800,5.46,5.49,5.21,5.48,175800,0.0,1.0
2004-11-03,5.93,6.0,5.35,5.35,186600,5.93,6.0,5.35,5.35,186600,0.0,1.0
2004-11-04,5.96,6.06,5.86,6.06,63600,5.96,6.06,5.86,6.06,63600,0.0,1.0
2004-11-05,6.51,6.6,5.99,6.21,326000,6.51,6.6,5.99,6.21,326000,0.0,1.0
2004-11-08,6.62,6.77,6.55,6.62,137300,6.62,6.77,6.55,6.62,137300,0.0,1.0
2004-11-09,6.64,6.89,6.62,6.62,159400,6.64,6.89,6.62,6.62,159400,0.0,1.0
2004-11-10,6.74,6.94,6.57,6.9,107700,6.74,6.94,6.57,6.9,107700,0.0,1.0
2004-11-11,6.58,6.9,6.04,6.9,113000,6.58,6.9,6.04,6.9,113000,0.0,1.0
2004-11-12,6.27,6.63,6.25,6.58,57800,6.27,6.63,6.25,6.58,57800,0.0,1.0
2004-11-15,6.5,6.6,6.21,6.21,69800,6.5,6.6,6.21,6.21,69800,0.0,1.0
2004-11-16,6.27,6.5,6.17,6.42,35700,6.27,6.5,6.17,6.42,35700,0.0,1.0
2004-11-17,6.52,6.6,6.15,6.15,92000,6.52,6.6,6.15,6.15,92000,0.0,1.0
2004-11-18,6.41,6.6,6.27,6.57,45000,6.41,6.6,6.27,6.57,45000,0.0,1.0
2004-11-19,6.24,6.4,6.16,6.16,19000,6.24,6.4,6.16,6.16,19000,0.0,1.0
2004-11-22,6.25,6.3,6.11,6.12,64200,6.25,6.3,6.11,6.12,64200,0.0,1.0
2004-11-23,6.56,6.56,6.13,6.32,117100,6.56,6.56,6.13,6.32,117100,0.0,1.0
2004-11-24,6.54,6.59,6.4,6.59,22300,6.54,6.59,6.4,6.59,22300,0.0,1.0
2004-11-26,6.49,6.55,6.4,6.55,11000,6.49,6.55,6.4,6.55,11000,0.0,1.0
2004-11-29,6.66,6.74,6.35,6.67,79900,6.66,6.74,6.35,6.67,79900,0.0,1.0
2004-11-30,6.6,6.75,6.53,6.7,112400,6.6,6.75,6.53,6.7,112400,0.0,1.0
2004-12-01,6.69,6.75,6.49,6.75,105800,6.69,6.75,6.49,6.75,105800,0.0,1.0
2004-12-02,6.48,6.8,6.27,6.75,148500,6.48,6.8,6.27,6.75,148500,0.0,1.0
2004-12-03,6.26,6.53,5.94,6.5,286400,6.26,6.53,5.94,6.5,286400,0.0,1.0
2004-12-06,6.2,6.86,5.86,5.95,231700,6.2,6.86,5.86,5.95,231700,0.0,1.0
2004-12-07,5.94,6.53,5.94,6.15,199200,5.94,6.53,5.94,6.15,199200,0.0,1.0
2004-12-08,5.92,6.2,5.65,6.03,116500,5.92,6.2,5.65,6.03,116500,0.0,1.0
2004-12-09,5.8,6.04,5.671,5.91,135600,5.8,6.04,5.671,5.91,135600,0.0,1.0
2004-12-10,5.83,5.95,5.76,5.8,91500,5.83,5.95,5.76,5.8,91500,0.0,1.0
2004-12-13,5.86,5.96,5.58,5.96,78400,5.86,5.96,5.58,5.96,78400,0.0,1.0
2004-12-14,5.66,5.9,5.6,5.9,69800,5.66,5.9,5.6,5.9,69800,0.0,1.0
2004-12-15,5.42,5.65,5.4,5.49,130400,5.42,5.65,5.4,5.49,130400,0.0,1.0
2004-12-16,5.54,5.65,5.32,5.32,74500,5.54,5.65,5.32,5.32,74500,0.0,1.0
2004-12-17,5.49,5.65,5.41,5.6,91400,5.49,5.65,5.41,5.6,91400,0.0,1.0
2004-12-20,5.36,5.57,5.27,5.49,62200,5.36,5.57,5.27,5.49,62200,0.0,1.0
2004-12-21,5.54,5.55,5.22,5.22,49500,5.54,5.55,5.22,5.22,49500,0.0,1.0
2004-12-22,5.82,5.97,5.5,5.5,163500,5.82,5.97,5.5,5.5,163500,0.0,1.0
2004-12-23,5.86,5.97,5.78,5.97,107800,5.86,5.97,5.78,5.97,107800,0.0,1.0
2004-12-27,5.82,6.0,5.7,6.0,54300,5.82,6.0,5.7,6.0,54300,0.0,1.0
2004-12-28,5.89,5.93,5.7,5.85,85800,5.89,5.93,5.7,5.85,85800,0.0,1.0
2004-12-29,5.85,5.94,5.75,5.82,38800,5.85,5.94,5.75,5.82,38800,0.0,1.0
2004-12-30,5.84,5.96,5.77,5.89,102000,5.84,5.96,5.77,5.89,102000,0.0,1.0
2004-12-31,5.78,6.05,5.7,5.86,327900,5.78,6.05,5.7,5.86,327900,0.0,1.0
2005-01-03,5.81,6.05,5.74,5.99,103800,5.81,6.05,5.74,5.99,103800,0.0,1.0
2005-01-04,5.87,6.05,5.75,5.98,84000,5.87,6.05,5.75,5.98,84000,0.0,1.0
2005-01-05,5.71,5.92,5.69,5.81,46700,5.71,5.92,5.69,5.81,46700,0.0,1.0
2005-01-06,5.8,5.82,5.52,5.54,42800,5.8,5.82,5.52,5.54,42800,0.0,1.0
2005-01-07,5.95,6.0,5.74,5.97,98800,5.95,6.0,5.74,5.97,98800,0.0,1.0
2005-01-10,5.99,6.0,5.82,6.0,157800,5.99,6.0,5.82,6.0,157800,0.0,1.0
2005-01-11,5.97,6.03,5.88,5.9,103000,5.97,6.03,5.88,5.9,103000,0.0,1.0
2005-01-12,6.09,6.09,5.82,5.95,38600,6.09,6.09,5.82,5.95,38600,0.0,1.0
2005-01-13,6.0,6.1,5.96,6.08,80400,6.0,6.1,5.96,6.08,80400,0.0,1.0
2005-01-14,6.05,6.1,5.87,6.1,79700,6.05,6.1,5.87,6.1,79700,0.0,1.0
2005-01-18,6.09,6.09,5.88,6.05,39800,6.09,6.09,5.88,6.05,39800,0.0,1.0
2005-01-19,6.02,6.14,6.0,6.1,26700,6.02,6.14,6.0,6.1,26700,0.0,1.0
2005-01-20,6.02,6.08,5.95,6.04,46500,6.02,6.08,5.95,6.04,46500,0.0,1.0
2005-01-21,5.97,6.07,5.93,6.07,41200,5.97,6.07,5.93,6.07,41200,0.0,1.0
2005-01-24,5.86,6.07,5.7,6.07,101200,5.86,6.07,5.7,6.07,101200,0.0,1.0
2005-01-25,5.86,6.03,5.71,6.01,33400,5.86,6.03,5.71,6.01,33400,0.0,1.0
2005-01-26,5.82,5.9,5.61,5.79,99700,5.82,5.9,5.61,5.79,99700,0.0,1.0
2005-01-27,5.85,6.0,5.65,5.65,48500,5.85,6.0,5.65,5.65,48500,0.0,1.0
2005-01-28,5.95,5.95,5.69,5.91,96000,5.95,5.95,5.69,5.91,96000,0.0,1.0
2005-01-31,6.1,6.11,5.85,6.0,118200,6.1,6.11,5.85,6.0,118200,0.0,1.0
2005-02-01,6.12,6.13,5.95,6.13,477300,6.12,6.13,5.95,6.13,477300,0.0,1.0
2005-02-02,6.34,6.35,5.97,6.02,98300,6.34,6.35,5.97,6.02,98300,0.0,1.0
2005-02-03,6.8,6.91,6.5,6.51,187900,6.8,6.91,6.5,6.51,187900,0.0,1.0
2005-02-04,6.5,6.9,6.39,6.9,152000,6.5,6.9,6.39,6.9,152000,0.0,1.0
2005-02-07,6.36,6.77,6.36,6.49,66600,6.36,6.77,6.36,6.49,66600,0.0,1.0
2005-02-08,6.39,6.51,6.29,6.36,66900,6.39,6.51,6.29,6.36,66900,0.0,1.0
2005-02-09,6.19,6.58,6.1,6.3,66300,6.19,6.58,6.1,6.3,66300,0.0,1.0
2005-02-10,6.2,6.3,6.08,6.08,66800,6.2,6.3,6.08,6.08,66800,0.0,1.0
2005-02-11,6.47,6.5,6.23,6.3,57800,6.47,6.5,6.23,6.3,57800,0.0,1.0
2005-02-14,6.23,6.5,6.2,6.27,31600,6.23,6.5,6.2,6.27,31600,0.0,1.0
2005-02-15,6.0,6.43,5.939,6.31,71100,6.0,6.43,5.939,6.31,71100,0.0,1.0
2005-02-16,5.975,6.1,5.88,5.98,61100,5.975,6.1,5.88,5.98,61100,0.0,1.0
2005-02-17,5.72,5.9,5.54,5.88,224800,5.72,5.9,5.54,5.88,224800,0.0,1.0
2005-02-18,5.76,5.91,5.72,5.91,115500,5.76,5.91,5.72,5.91,115500,0.0,1.0
2005-02-22,5.75,5.8,5.75,5.76,116500,5.75,5.8,5.75,5.76,116500,0.0,1.0
2005-02-23,5.75,5.89,5.75,5.89,123800,5.75,5.89,5.75,5.89,123800,0.0,1.0
2005-02-24,5.84,5.91,5.71,5.91,196800,5.84,5.91,5.71,5.91,196800,0.0,1.0
2005-02-25,5.9,5.95,5.7,5.75,215800,5.9,5.95,5.7,5.75,215800,0.0,1.0
2005-02-28,5.88,6.11,5.56,5.96,281600,5.88,6.11,5.56,5.96,281600,0.0,1.0
2005-03-01,6.0,6.1,5.65,5.8,110600,6.0,6.1,5.65,5.8,110600,0.0,1.0
2005-03-02,5.76,5.99,5.729,5.85,34200,5.76,5.99,5.729,5.85,34200,0.0,1.0
2005-03-03,5.84,5.95,5.81,5.85,28800,5.84,5.95,5.81,5.85,28800,0.0,1.0
2005-03-04,5.72,5.94,5.66,5.94,36800,5.72,5.94,5.66,5.94,36800,0.0,1.0
2005-03-07,5.53,5.73,5.46,5.72,76900,5.53,5.73,5.46,5.72,76900,0.0,1.0
2005-03-08,5.33,5.65,5.17,5.65,70600,5.33,5.65,5.17,5.65,70600,0.0,1.0
2005-03-09,5.25,5.4,5.15,5.28,72200,5.25,5.4,5.15,5.28,72200,0.0,1.0
2005-03-10,5.37,5.37,5.21,5.21,50000,5.37,5.37,5.21,5.21,50000,0.0,1.0
2005-03-11,5.46,5.5,5.16,5.39,41500,5.46,5.5,5.16,5.39,41500,0.0,1.0
2005-03-14,5.3,5.43,5.12,5.32,88500,5.3,5.43,5.12,5.32,88500,0.0,1.0
2005-03-15,5.3,5.4,5.2,5.35,76800,5.3,5.4,5.2,5.35,76800,0.0,1.0
2005-03-16,5.25,5.4,5.22,5.4,41100,5.25,5.4,5.22,5.4,41100,0.0,1.0
2005-03-17,5.12,5.35,4.97,5.2,131300,5.12,5.35,4.97,5.2,131300,0.0,1.0
2005-03-18,5.2,5.25,5.01,5.25,87600,5.2,5.25,5.01,5.25,87600,0.0,1.0
2005-03-21,4.98,5.25,4.91,5.25,43800,4.98,5.25,4.91,5.25,43800,0.0,1.0
2005-03-22,4.9,5.0,4.84,4.95,71500,4.9,5.0,4.84,4.95,71500,0.0,1.0
2005-03-23,4.73,5.01,4.71,4.97,53500,4.73,5.01,4.71,4.97,53500,0.0,1.0
2005-03-24,4.74,4.89,4.64,4.66,55900,4.74,4.89,4.64,4.66,55900,0.0,1.0
2005-03-28,4.74,4.99,4.66,4.69,30400,4.74,4.99,4.66,4.69,30400,0.0,1.0
2005-03-29,4.45,4.79,4.45,4.79,115300,4.45,4.79,4.45,4.79,115300,0.0,1.0
2005-03-30,4.58,4.59,4.43,4.55,126600,4.58,4.59,4.43,4.55,126600,0.0,1.0
2005-03-31,4.61,4.61,4.32,4.53,128800,4.61,4.61,4.32,4.53,128800,0.0,1.0
2005-04-01,4.39,4.71,4.3,4.61,118300,4.39,4.71,4.3,4.61,118300,0.0,1.0
2005-04-04,4.45,4.51,4.41,4.49,89100,4.45,4.51,4.41,4.49,89100,0.0,1.0
2005-04-05,4.53,4.7,4.48,4.49,66200,4.53,4.7,4.48,4.49,66200,0.0,1.0
2005-04-06,4.57,4.66,4.49,4.6,51900,4.57,4.66,4.49,4.6,51900,0.0,1.0
2005-04-07,4.7,4.73,4.46,4.59,46100,4.7,4.73,4.46,4.59,46100,0.0,1.0
2005-04-08,4.66,4.7,4.47,4.65,36800,4.66,4.7,4.47,4.65,36800,0.0,1.0
2005-04-11,4.58,4.7,4.5,4.64,56300,4.58,4.7,4.5,4.64,56300,0.0,1.0
2005-04-12,4.45,4.6,4.45,4.47,71700,4.45,4.6,4.45,4.47,71700,0.0,1.0
2005-04-13,4.39,4.6,4.39,4.5,111700,4.39,4.6,4.39,4.5,111700,0.0,1.0
2005-04-14,4.25,4.5,4.2,4.43,125800,4.25,4.5,4.2,4.43,125800,0.0,1.0
2005-04-15,4.22,4.38,4.22,4.28,59400,4.22,4.38,4.22,4.28,59400,0.0,1.0
2005-04-18,4.23,4.32,4.11,4.25,47700,4.23,4.32,4.11,4.25,47700,0.0,1.0
2005-04-19,4.17,4.33,4.1,4.33,99400,4.17,4.33,4.1,4.33,99400,0.0,1.0
2005-04-20,4.19,4.26,4.09,4.22,73800,4.19,4.26,4.09,4.22,73800,0.0,1.0
2005-04-21,4.23,4.41,4.15,4.28,99300,4.23,4.41,4.15,4.28,99300,0.0,1.0
2005-04-22,4.24,4.24,4.0,4.23,95500,4.24,4.24,4.0,4.23,95500,0.0,1.0
2005-04-25,4.25,4.44,4.12,4.19,69200,4.25,4.44,4.12,4.19,69200,0.0,1.0
2005-04-26,4.17,4.28,4.16,4.17,42100,4.17,4.28,4.16,4.17,42100,0.0,1.0
2005-04-27,4.0,4.29,3.89,4.12,525700,4.0,4.29,3.89,4.12,525700,0.0,1.0
2005-04-28,3.89,4.05,3.82,3.95,247800,3.89,4.05,3.82,3.95,247800,0.0,1.0
2005-04-29,3.99,4.01,3.68,3.88,178800,3.99,4.01,3.68,3.88,178800,0.0,1.0
2005-05-02,3.88,3.99,3.7,3.84,167700,3.88,3.99,3.7,3.84,167700,0.0,1.0
2005-05-03,3.79,3.9,3.79,3.82,85400,3.79,3.9,3.79,3.82,85400,0.0,1.0
2005-05-04,3.93,3.96,3.87,3.88,48500,3.93,3.96,3.87,3.88,48500,0.0,1.0
2005-05-05,3.97,3.98,3.85,3.95,32900,3.97,3.98,3.85,3.95,32900,0.0,1.0
2005-05-06,4.14,4.2,3.8,4.07,108200,4.14,4.2,3.8,4.07,108200,0.0,1.0
2005-05-09,4.39,4.39,4.12,4.21,162800,4.39,4.39,4.12,4.21,162800,0.0,1.0
2005-05-10,4.32,4.36,4.22,4.36,36300,4.32,4.36,4.22,4.36,36300,0.0,1.0
2005-05-11,4.3,4.38,4.194,4.38,21500,4.3,4.38,4.194,4.38,21500,0.0,1.0
2005-05-12,4.15,4.34,4.15,4.22,30800,4.15,4.34,4.15,4.22,30800,0.0,1.0
2005-05-13,3.97,4.28,3.96,4.13,38600,3.97,4.28,3.96,4.13,38600,0.0,1.0
2005-05-16,4.17,4.3,3.96,3.96,22800,4.17,4.3,3.96,3.96,22800,0.0,1.0
2005-05-17,4.2,4.3,4.11,4.21,37600,4.2,4.3,4.11,4.21,37600,0.0,1.0
2005-05-18,4.26,4.35,4.16,4.2,41800,4.26,4.35,4.16,4.2,41800,0.0,1.0
2005-05-19,4.27,4.33,4.15,4.26,28900,4.27,4.33,4.15,4.26,28900,0.0,1.0
2005-05-20,4.11,4.31,4.0,4.31,122000,4.11,4.31,4.0,4.31,122000,0.0,1.0
2005-05-23,4.08,4.18,3.97,3.97,164600,4.08,4.18,3.97,3.97,164600,0.0,1.0
2005-05-24,4.2,4.25,4.05,4.06,144200,4.2,4.25,4.05,4.06,144200,0.0,1.0
2005-05-25,4.03,4.18,3.99,4.12,212600,4.03,4.18,3.99,4.12,212600,0.0,1.0
2005-05-26,4.32,4.34,4.02,4.13,57200,4.32,4.34,4.02,4.13,57200,0.0,1.0
2005-05-27,4.43,4.62,4.21,4.36,81300,4.43,4.62,4.21,4.36,81300,0.0,1.0
2005-05-31,4.66,4.77,4.45,4.64,130500,4.66,4.77,4.45,4.64,130500,0.0,1.0
2005-06-01,4.84,4.84,4.58,4.6,108000,4.84,4.84,4.58,4.6,108000,0.0,1.0
2005-06-02,4.54,4.9,4.5,4.84,78200,4.54,4.9,4.5,4.84,78200,0.0,1.0
2005-06-03,4.47,4.57,4.36,4.44,48600,4.47,4.57,4.36,4.44,48600,0.0,1.0
2005-06-06,4.41,4.76,4.32,4.4,40000,4.41,4.76,4.32,4.4,40000,0.0,1.0
2005-06-07,4.26,4.44,4.26,4.3,111700,4.26,4.44,4.26,4.3,111700,0.0,1.0
2005-06-08,4.21,4.33,4.11,4.33,74400,4.21,4.33,4.11,4.33,74400,0.0,1.0
2005-06-09,4.19,4.26,4.12,4.16,330000,4.19,4.26,4.12,4.16,330000,0.0,1.0
2005-06-10,4.4,4.45,4.21,4.21,134900,4.4,4.45,4.21,4.21,134900,0.0,1.0
2005-06-13,4.3,4.41,4.3,4.35,104300,4.3,4.41,4.3,4.35,104300,0.0,1.0
2005-06-14,4.35,4.49,4.3,4.36,33000,4.35,4.49,4.3,4.36,33000,0.0,1.0
2005-06-15,4.34,4.45,4.29,4.44,109000,4.34,4.45,4.29,4.44,109000,0.0,1.0
2005-06-16,4.37,4.37,4.25,4.31,58300,4.37,4.37,4.25,4.31,58300,0.0,1.0
2005-06-17,4.43,4.49,4.3,4.42,120500,4.43,4.49,4.3,4.42,120500,0.0,1.0
2005-06-20,4.79,5.0,4.5,4.7,627400,4.79,5.0,4.5,4.7,627400,0.0,1.0
2005-06-21,4.6799,4.91,4.66,4.87,101500,4.6799,4.91,4.66,4.87,101500,0.0,1.0
2005-06-22,4.9,4.91,4.62,4.78,144900,4.9,4.91,4.62,4.78,144900,0.0,1.0
2005-06-23,4.83,5.0,4.788,5.0,112700,4.83,5.0,4.788,5.0,112700,0.0,1.0
2005-06-24,5.0,5.002,4.78,4.9,586700,5.0,5.002,4.78,4.9,586700,0.0,1.0
2005-06-27,5.06,5.25,4.95,5.04,213200,5.06,5.25,4.95,5.04,213200,0.0,1.0
2005-06-28,5.05,5.13,4.84,5.01,136500,5.05,5.13,4.84,5.01,136500,0.0,1.0
2005-06-29,5.03,5.11,4.84,5.05,88100,5.03,5.11,4.84,5.05,88100,0.0,1.0
2005-06-30,5.08,5.08,4.87,4.98,59800,5.08,5.08,4.87,4.98,59800,0.0,1.0
2005-07-01,5.15,5.25,4.9,4.99,68500,5.15,5.25,4.9,4.99,68500,0.0,1.0
2005-07-05,5.28,5.42,5.05,5.22,117200,5.28,5.42,5.05,5.22,117200,0.0,1.0
2005-07-06,5.15,5.31,5.04,5.29,76200,5.15,5.31,5.04,5.29,76200,0.0,1.0
2005-07-07,5.16,5.19,4.92,4.99,58600,5.16,5.19,4.92,4.99,58600,0.0,1.0
2005-07-08,5.28,5.36,5.05,5.11,71300,5.28,5.36,5.05,5.11,71300,0.0,1.0
2005-07-11,5.42,5.5,5.26,5.39,69400,5.42,5.5,5.26,5.39,69400,0.0,1.0
2005-07-12,5.49,5.5,5.37,5.43,19000,5.49,5.5,5.37,5.43,19000,0.0,1.0
2005-07-13,5.39,5.43,5.35,5.43,34000,5.39,5.43,5.35,5.43,34000,0.0,1.0
2005-07-14,5.76,6.0,5.35,5.35,175500,5.76,6.0,5.35,5.35,175500,0.0,1.0
2005-07-15,5.8,5.97,5.73,5.91,85700,5.8,5.97,5.73,5.91,85700,0.0,1.0
2005-07-18,5.92,5.98,5.75,5.88,62600,5.92,5.98,5.75,5.88,62600,0.0,1.0
2005-07-19,6.18,6.23,5.95,6.0,240700,6.18,6.23,5.95,6.0,240700,0.0,1.0
2005-07-20,6.44,6.55,6.18,6.24,336600,6.44,6.55,6.18,6.24,336600,0.0,1.0
2005-07-21,6.73,6.89,6.3,6.3,198900,6.73,6.89,6.3,6.3,198900,0.0,1.0
2005-07-22,6.64,6.84,6.56,6.79,104600,6.64,6.84,6.56,6.79,104600,0.0,1.0
2005-07-25,6.45,6.85,6.44,6.44,85800,6.45,6.85,6.44,6.44,85800,0.0,1.0
2005-07-26,6.64,6.7,6.03,6.4,133800,6.64,6.7,6.03,6.4,133800,0.0,1.0
2005-07-27,6.61,6.74,6.42,6.69,125100,6.61,6.74,6.42,6.69,125100,0.0,1.0
2005-07-28,6.87,6.87,6.5,6.65,70900,6.87,6.87,6.5,6.65,70900,0.0,1.0
2005-07-29,6.95,7.08,6.88,6.9,120000,6.95,7.08,6.88,6.9,120000,0.0,1.0
2005-08-01,7.1,7.21,7.07,7.08,150600,7.1,7.21,7.07,7.08,150600,0.0,1.0
2005-08-02,7.19,7.2,7.03,7.14,106200,7.19,7.2,7.03,7.14,106200,0.0,1.0
2005-08-03,7.69,7.8,7.05,7.26,310700,7.69,7.8,7.05,7.26,310700,0.0,1.0
2005-08-04,7.74,7.8,7.48,7.76,95000,7.74,7.8,7.48,7.76,95000,0.0,1.0
2005-08-05,7.53,7.9,7.42,7.76,77800,7.53,7.9,7.42,7.76,77800,0.0,1.0
2005-08-08,7.05,7.57,6.82,7.49,225200,7.05,7.57,6.82,7.49,225200,0.0,1.0
2005-08-09,7.0,7.5,6.84,6.96,130600,7.0,7.5,6.84,6.96,130600,0.0,1.0
2005-08-10,6.85,7.36,6.72,7.0,119800,6.85,7.36,6.72,7.0,119800,0.0,1.0
2005-08-11,6.98,7.09,6.88,7.04,133600,6.98,7.09,6.88,7.04,133600,0.0,1.0
2005-08-12,6.89,7.09,6.7,7.0,118300,6.89,7.09,6.7,7.0,118300,0.0,1.0
2005-08-15,6.95,7.04,6.74,7.04,139300,6.95,7.04,6.74,7.04,139300,0.0,1.0
2005-08-16,7.0,7.05,6.77,7.05,87500,7.0,7.05,6.77,7.05,87500,0.0,1.0
2005-08-17,7.14,7.22,6.9,6.98,94000,7.14,7.22,6.9,6.98,94000,0.0,1.0
2005-08-18,7.11,7.78,7.02,7.25,235100,7.11,7.78,7.02,7.25,235100,0.0,1.0
2005-08-19,7.18,7.24,7.11,7.24,87300,7.18,7.24,7.11,7.24,87300,0.0,1.0
2005-08-22,7.2,7.32,7.14,7.3,64700,7.2,7.32,7.14,7.3,64700,0.0,1.0
2005-08-23,7.99,8.04,7.3,7.34,335700,7.99,8.04,7.3,7.34,335700,0.0,1.0
2005-08-24,8.65,8.78,7.99,8.0,460700,8.65,8.78,7.99,8.0,460700,0.0,1.0
2005-08-25,8.63,8.89,8.47,8.69,215100,8.63,8.89,8.47,8.69,215100,0.0,1.0
2005-08-26,8.61,8.89,8.12,8.81,157500,8.61,8.89,8.12,8.81,157500,0.0,1.0
2005-08-29,8.77,8.79,8.37,8.66,126600,8.77,8.79,8.37,8.66,126600,0.0,1.0
2005-08-30,8.78,8.88,8.45,8.81,134200,8.78,8.88,8.45,8.81,134200,0.0,1.0
2005-08-31,8.84,8.99,8.45,8.9,178300,8.84,8.99,8.45,8.9,178300,0.0,1.0
2005-09-01,8.7,8.9,8.5901,8.86,134400,8.7,8.9,8.5901,8.86,134400,0.0,1.0
2005-09-02,8.55,8.86,8.51,8.82,98500,8.55,8.86,8.51,8.82,98500,0.0,1.0
2005-09-06,8.28,8.59,8.22,8.51,121500,8.28,8.59,8.22,8.51,121500,0.0,1.0
2005-09-07,8.49,8.5,8.34,8.39,163200,8.49,8.5,8.34,8.39,163200,0.0,1.0
2005-09-08,8.5,8.75,8.38,8.51,108900,8.5,8.75,8.38,8.51,108900,0.0,1.0
2005-09-09,8.47,8.62,8.37,8.42,40400,8.47,8.62,8.37,8.42,40400,0.0,1.0
2005-09-12,8.64,8.78,8.4,8.57,78100,8.64,8.78,8.4,8.57,78100,0.0,1.0
2005-09-13,9.04,9.12,8.68,8.68,179700,9.04,9.12,8.68,8.68,179700,0.0,1.0
2005-09-14,9.25,9.5,9.11,9.11,248700,9.25,9.5,9.11,9.11,248700,0.0,1.0
2005-09-15,9.095,9.56,9.05,9.38,144400,9.095,9.56,9.05,9.38,144400,0.0,1.0
2005-09-16,9.25,9.35,9.06,9.06,167600,9.25,9.35,9.06,9.06,167600,0.0,1.0
2005-09-19,9.28,9.65,9.22,9.32,253200,9.28,9.65,9.22,9.32,253200,0.0,1.0
2005-09-20,9.29,9.44,9.13,9.44,117200,9.29,9.44,9.13,9.44,117200,0.0,1.0
2005-09-21,9.11,9.39,8.8601,9.24,231300,9.11,9.39,8.8601,9.24,231300,0.0,1.0
2005-09-22,9.04,9.3,8.86,9.03,169300,9.04,9.3,8.86,9.03,169300,0.0,1.0
2005-09-23,9.67,9.97,9.06,9.06,290700,9.67,9.97,9.06,9.06,290700,0.0,1.0
2005-09-26,9.64,10.278,8.95,9.77,576300,9.64,10.278,8.95,9.77,576300,0.0,1.0
2005-09-27,9.84,9.9,9.25,9.73,463300,9.84,9.9,9.25,9.73,463300,0.0,1.0
2005-09-28,9.68,10.0,9.5,9.9,233400,9.68,10.0,9.5,9.9,233400,0.0,1.0
2005-09-29,9.64,9.75,9.29,9.66,135300,9.64,9.75,9.29,9.66,135300,0.0,1.0
2005-09-30,9.78,10.44,9.65,9.86,394400,9.78,10.44,9.65,9.86,394400,0.0,1.0
2005-10-03,9.82,10.14,9.7,10.09,268000,9.82,10.14,9.7,10.09,268000,0.0,1.0
2005-10-04,10.3,10.35,9.8,9.8,181700,10.3,10.35,9.8,9.8,181700,0.0,1.0
2005-10-05,10.2,10.49,10.06,10.4,265400,10.2,10.49,10.06,10.4,265400,0.0,1.0
2005-10-06,10.26,10.51,10.15,10.49,294800,10.26,10.51,10.15,10.49,294800,0.0,1.0
2005-10-07,11.65,12.36,10.0,10.69,6812600,11.65,12.36,10.0,10.69,6812600,0.0,1.0
2005-10-10,12.98,13.46,11.956,12.59,8572900,12.98,13.46,11.956,12.59,8572900,0.0,1.0
2005-10-11,15.04,15.42,13.19,13.44,21610000,15.04,15.42,13.19,13.44,21610000,0.0,1.0
2005-10-12,13.54,14.78,13.15,14.76,8725300,13.54,14.78,13.15,14.76,8725300,0.0,1.0
2005-10-13,14.37,14.49,12.92,14.02,9748800,14.37,14.49,12.92,14.02,9748800,0.0,1.0
2005-10-14,16.75,17.2,14.44,14.57,19226000,16.75,17.2,14.44,14.57,19226000,0.0,1.0
2005-10-17,17.65,18.42,16.02,16.42,21701000,17.65,18.42,16.02,16.42,21701000,0.0,1.0
2005-10-18,16.59,18.24,16.38,17.49,12700300,16.59,18.24,16.38,17.49,12700300,0.0,1.0
2005-10-19,15.49,16.43,15.26,16.13,9960000,15.49,16.43,15.26,16.13,9960000,0.0,1.0
2005-10-20,14.15,15.5,13.81,15.39,9739100,14.15,15.5,13.81,15.39,9739100,0.0,1.0
2005-10-21,15.33,15.51,14.04,14.74,6746000,15.33,15.51,14.04,14.74,6746000,0.0,1.0
2005-10-24,15.23,15.98,14.72,15.31,6727500,15.23,15.98,14.72,15.31,6727500,0.0,1.0
2005-10-25,15.3,15.84,14.83,15.32,5137900,15.3,15.84,14.83,15.32,5137900,0.0,1.0
2005-10-26,15.19,16.29,14.5,15.48,6119400,15.19,16.29,14.5,15.48,6119400,0.0,1.0
2005-10-27,14.04,15.22,13.9,14.66,2983900,14.04,15.22,13.9,14.66,2983900,0.0,1.0
2005-10-28,13.63,14.33,13.32,14.05,2854500,13.63,14.33,13.32,14.05,2854500,0.0,1.0
2005-10-31,13.835,14.3,13.53,13.98,3190600,13.835,14.3,13.53,13.98,3190600,0.0,1.0
2005-11-01,14.0,14.44,13.61,14.15,3267200,14.0,14.44,13.61,14.15,3267200,0.0,1.0
2005-11-02,13.87,14.14,13.61,14.13,1092500,13.87,14.14,13.61,14.13,1092500,0.0,1.0
2005-11-03,13.41,13.96,13.35,13.96,1094900,13.41,13.96,13.35,13.96,1094900,0.0,1.0
2005-11-04,13.7,13.88,13.31,13.66,999500,13.7,13.88,13.31,13.66,999500,0.0,1.0
2005-11-07,13.9,14.21,13.7,13.865,1206500,13.9,14.21,13.7,13.865,1206500,0.0,1.0
2005-11-08,12.19,13.92,12.09,13.82,4299600,12.19,13.92,12.09,13.82,4299600,0.0,1.0
2005-11-09,11.95,12.43,11.43,12.03,2446400,11.95,12.43,11.43,12.03,2446400,0.0,1.0
2005-11-10,11.25,12.01,11.0,11.74,1837400,11.25,12.01,11.0,11.74,1837400,0.0,1.0
2005-11-11,11.28,11.59,10.9,11.11,1154600,11.28,11.59,10.9,11.11,1154600,0.0,1.0
2005-11-14,11.3,11.44,11.05,11.2,955800,11.3,11.44,11.05,11.2,955800,0.0,1.0
2005-11-15,11.28,12.0,11.05,11.32,1722200,11.28,12.0,11.05,11.32,1722200,0.0,1.0
2005-11-16,11.55,12.14,11.25,11.75,1889700,11.55,12.14,11.25,11.75,1889700,0.0,1.0
2005-11-17,12.25,12.49,11.55,11.89,2363800,12.25,12.49,11.55,11.89,2363800,0.0,1.0
2005-11-18,12.16,12.5,11.95,12.45,1493600,12.16,12.5,11.95,12.45,1493600,0.0,1.0
2005-11-21,12.0,12.3,11.89,12.3,785000,12.0,12.3,11.89,12.3,785000,0.0,1.0
2005-11-22,11.98,12.1,11.8,12.1,822500,11.98,12.1,11.8,12.1,822500,0.0,1.0
2005-11-23,11.975,12.1,11.83,12.1,412000,11.975,12.1,11.83,12.1,412000,0.0,1.0
2005-11-25,11.97,12.25,11.85,12.24,201700,11.97,12.25,11.85,12.24,201700,0.0,1.0
2005-11-28,12.1,12.44,11.96,12.18,1053500,12.1,12.44,11.96,12.18,1053500,0.0,1.0
2005-11-29,11.81,12.1,11.34,12.1,1530200,11.81,12.1,11.34,12.1,1530200,0.0,1.0
2005-11-30,16.24,16.5,13.59,13.68,34124800,16.24,16.5,13.59,13.68,34124800,0.0,1.0
2005-12-01,14.83,16.35,14.77,15.95,11398800,14.83,16.35,14.77,15.95,11398800,0.0,1.0
2005-12-02,14.57,15.19,14.32,14.98,4762300,14.57,15.19,14.32,14.98,4762300,0.0,1.0
2005-12-05,14.55,15.26,14.4,14.5,2837400,14.55,15.26,14.4,14.5,2837400,0.0,1.0
2005-12-06,14.6,15.49,14.42,14.75,3928500,14.6,15.49,14.42,14.75,3928500,0.0,1.0
2005-12-07,14.3,14.74,14.25,14.59,1300000,14.3,14.74,14.25,14.59,1300000,0.0,1.0
2005-12-08,14.64,14.86,14.3,14.47,1040800,14.64,14.86,14.3,14.47,1040800,0.0,1.0
2005-12-09,14.52,14.88,14.4,14.79,752000,14.52,14.88,14.4,14.79,752000,0.0,1.0
2005-12-12,14.92,15.22,14.5,14.84,1790700,14.92,15.22,14.5,14.84,1790700,0.0,1.0
2005-12-13,15.15,15.43,14.8,14.97,1613800,15.15,15.43,14.8,14.97,1613800,0.0,1.0
2005-12-14,15.55,15.9,15.11,15.16,2309200,15.55,15.9,15.11,15.16,2309200,0.0,1.0
2005-12-15,15.31,15.45,14.66,15.0,2601800,15.31,15.45,14.66,15.0,2601800,0.0,1.0
2005-12-16,15.45,15.79,15.3,15.411,886200,15.45,15.79,15.3,15.411,886200,0.0,1.0
2005-12-19,15.15,15.94,15.12,15.49,979200,15.15,15.94,15.12,15.49,979200,0.0,1.0
2005-12-20,14.77,15.24,14.6,15.24,656700,14.77,15.24,14.6,15.24,656700,0.0,1.0
2005-12-21,15.21,15.45,14.75,14.83,1184200,15.21,15.45,14.75,14.83,1184200,0.0,1.0
2005-12-22,17.59,17.93,16.58,17.0,14019000,17.59,17.93,16.58,17.0,14019000,0.0,1.0
2005-12-23,17.63,17.69,17.034,17.44,2224400,17.63,17.69,17.034,17.44,2224400,0.0,1.0
2005-12-27,17.39,18.64,17.37,17.75,2868200,17.39,18.64,17.37,17.75,2868200,0.0,1.0
2005-12-28,16.83,17.48,16.57,17.44,1384300,16.83,17.48,16.57,17.44,1384300,0.0,1.0
2005-12-29,16.87,17.15,16.85,16.85,502300,16.87,17.15,16.85,16.85,502300,0.0,1.0
2005-12-30,16.75,16.96,16.51,16.92,514000,16.75,16.96,16.51,16.92,514000,0.0,1.0
2006-01-03,17.207,17.31,16.61,16.91,809900,17.207,17.31,16.61,16.91,809900,0.0,1.0
2006-01-04,18.09,18.14,17.17,17.3,1643300,18.09,18.14,17.17,17.3,1643300,0.0,1.0
2006-01-05,17.83,18.67,17.63,18.67,1414500,17.83,18.67,17.63,18.67,1414500,0.0,1.0
2006-01-06,18.05,18.39,17.5,17.7,921300,18.05,18.39,17.5,17.7,921300,0.0,1.0
2006-01-09,19.57,19.91,18.77,18.86,3281400,19.57,19.91,18.77,18.86,3281400,0.0,1.0
2006-01-10,20.08,20.69,19.8,20.24,2604500,20.08,20.69,19.8,20.24,2604500,0.0,1.0
2006-01-11,18.82,19.6,18.3,19.3,2455100,18.82,19.6,18.3,19.3,2455100,0.0,1.0
2006-01-12,18.73,19.39,18.03,19.04,1230600,18.73,19.39,18.03,19.04,1230600,0.0,1.0
2006-01-13,19.04,19.22,18.5,18.99,696700,19.04,19.22,18.5,18.99,696700,0.0,1.0
2006-01-17,22.41,23.0,20.5,20.79,19166700,22.41,23.0,20.5,20.79,19166700,0.0,1.0
2006-01-18,21.4901,22.15,20.8,22.0,4553600,21.4901,22.15,20.8,22.0,4553600,0.0,1.0
2006-01-19,20.81,21.84,20.53,21.84,1509200,20.81,21.84,20.53,21.84,1509200,0.0,1.0
2006-01-20,20.0,21.0,19.776,20.98,1542900,20.0,21.0,19.776,20.98,1542900,0.0,1.0
2006-01-23,20.21,20.39,19.13,19.73,1651200,20.21,20.39,19.13,19.73,1651200,0.0,1.0
2006-01-24,20.07,20.75,19.54,20.34,1071200,20.07,20.75,19.54,20.34,1071200,0.0,1.0
2006-01-25,20.02,20.6,19.71,20.39,633900,20.02,20.6,19.71,20.39,633900,0.0,1.0
2006-01-26,19.84,20.29,19.8,20.17,430100,19.84,20.29,19.8,20.17,430100,0.0,1.0
2006-01-27,18.11,18.95,17.31,18.65,2924900,18.11,18.95,17.31,18.65,2924900,0.0,1.0
2006-01-30,18.99,19.01,17.91,18.11,1095500,18.99,19.01,17.91,18.11,1095500,0.0,1.0
2006-01-31,19.03,19.19,18.555,18.99,797700,19.03,19.19,18.555,18.99,797700,0.0,1.0
2006-02-01,19.17,19.48,18.84,19.11,500800,19.17,19.48,18.84,19.11,500800,0.0,1.0
2006-02-02,19.29,19.69,18.79,19.46,967500,19.29,19.69,18.79,19.46,967500,0.0,1.0
2006-02-03,19.69,19.98,19.35,19.75,720300,19.69,19.98,19.35,19.75,720300,0.0,1.0
2006-02-06,19.82,20.15,19.75,20.06,426200,19.82,20.15,19.75,20.06,426200,0.0,1.0
2006-02-07,18.85,20.0,18.7,19.8,792000,18.85,20.0,18.7,19.8,792000,0.0,1.0
2006-02-08,16.86,18.5,15.83,18.5,3960900,16.86,18.5,15.83,18.5,3960900,0.0,1.0
2006-02-09,16.51,17.2501,16.306,17.0,1480100,16.51,17.2501,16.306,17.0,1480100,0.0,1.0
2006-02-10,16.29,16.7,15.8,16.61,1149300,16.29,16.7,15.8,16.61,1149300,0.0,1.0
2006-02-13,17.22,17.23,16.5,16.59,1268700,17.22,17.23,16.5,16.59,1268700,0.0,1.0
2006-02-14,17.1,17.37,17.0,17.28,733800,17.1,17.37,17.0,17.28,733800,0.0,1.0
2006-02-15,17.1,17.4,16.92,17.1,595300,17.1,17.4,16.92,17.1,595300,0.0,1.0
2006-02-16,18.46,18.75,17.53,17.75,1194900,18.46,18.75,17.53,17.75,1194900,0.0,1.0
2006-02-17,19.07,19.42,18.15,18.85,1480300,19.07,19.42,18.15,18.85,1480300,0.0,1.0
2006-02-21,19.67,19.96,19.3,19.6,1084900,19.67,19.96,19.3,19.6,1084900,0.0,1.0
2006-02-22,19.28,19.79,18.99,19.79,607400,19.28,19.79,18.99,19.79,607400,0.0,1.0
2006-02-23,18.64,19.29,18.63,19.19,390600,18.64,19.29,18.63,19.19,390600,0.0,1.0
2006-02-24,19.74,19.78,18.58,18.71,917400,19.74,19.78,18.58,18.71,917400,0.0,1.0
2006-02-27,21.0,21.53,20.2,20.2,2270900,21.0,21.53,20.2,20.2,2270900,0.0,1.0
2006-02-28,19.89,21.59,19.78,21.33,1446200,19.89,21.59,19.78,21.33,1446200,0.0,1.0
2006-03-01,20.35,20.49,19.58,20.05,1012100,20.35,20.49,19.58,20.05,1012100,0.0,1.0
2006-03-02,20.79,20.83,20.0,20.35,801000,20.79,20.83,20.0,20.35,801000,0.0,1.0
2006-03-03,20.75,21.12,20.26,21.0,716700,20.75,21.12,20.26,21.0,716700,0.0,1.0
2006-03-06,20.2,21.1,20.14,20.99,496300,20.2,21.1,20.14,20.99,496300,0.0,1.0
2006-03-07,19.15,20.18,19.0,20.17,671000,19.15,20.18,19.0,20.17,671000,0.0,1.0
2006-03-08,19.12,19.36,18.14,19.04,794900,19.12,19.36,18.14,19.04,794900,0.0,1.0
2006-03-09,19.61,20.51,19.21,19.44,1475700,19.61,20.51,19.21,19.44,1475700,0.0,1.0
2006-03-10,20.0,20.12,19.16,19.75,675400,20.0,20.12,19.16,19.75,675400,0.0,1.0
2006-03-13,19.36,20.28,19.35,19.47,699500,19.36,20.28,19.35,19.47,699500,0.0,1.0
2006-03-14,19.38,19.7,19.28,19.41,483700,19.38,19.7,19.28,19.41,483700,0.0,1.0
2006-03-15,19.09,19.53,18.91,19.38,431900,19.09,19.53,18.91,19.38,431900,0.0,1.0
2006-03-16,19.36,20.03,18.83,18.9,900900,19.36,20.03,18.83,18.9,900900,0.0,1.0
2006-03-17,19.19,19.55,19.06,19.4,494800,19.19,19.55,19.06,19.4,494800,0.0,1.0
2006-03-20,19.56,19.86,18.5,19.2,852800,19.56,19.86,18.5,19.2,852800,0.0,1.0
2006-03-21,18.9,19.75,18.52,19.64,842700,18.9,19.75,18.52,19.64,842700,0.0,1.0
2006-03-22,19.1601,19.3,18.51,19.04,763100,19.1601,19.3,18.51,19.04,763100,0.0,1.0
2006-03-23,18.7,19.03,18.65,19.01,402000,18.7,19.03,18.65,19.01,402000,0.0,1.0
2006-03-24,18.74,19.05,18.6,18.77,280600,18.74,19.05,18.6,18.77,280600,0.0,1.0
2006-03-27,17.75,18.8,17.67,18.75,991300,17.75,18.8,17.67,18.75,991300,0.0,1.0
2006-03-28,17.96,18.13,17.5,17.67,468600,17.96,18.13,17.5,17.67,468600,0.0,1.0
2006-03-29,17.87,18.08,17.6,17.9,486500,17.87,18.08,17.6,17.9,486500,0.0,1.0
2006-03-30,18.35,18.42,17.85,17.93,523800,18.35,18.42,17.85,17.93,523800,0.0,1.0
2006-03-31,18.06,18.57,18.01,18.39,303400,18.06,18.57,18.01,18.39,303400,0.0,1.0
2006-04-03,17.5,18.11,17.26,18.04,500300,17.5,18.11,17.26,18.04,500300,0.0,1.0
2006-04-04,17.47,17.65,17.26,17.5,379100,17.47,17.65,17.26,17.5,379100,0.0,1.0
2006-04-05,16.91,17.43,16.3,17.43,859800,16.91,17.43,16.3,17.43,859800,0.0,1.0
2006-04-06,16.68,17.15,16.4,16.85,654800,16.68,17.15,16.4,16.85,654800,0.0,1.0
2006-04-07,16.92,16.98,16.5,16.71,462700,16.92,16.98,16.5,16.71,462700,0.0,1.0
2006-04-10,17.56,17.84,16.81,17.0,1343800,17.56,17.84,16.81,17.0,1343800,0.0,1.0
2006-04-11,16.67,17.63,16.58,17.55,808000,16.67,17.63,16.58,17.55,808000,0.0,1.0
2006-04-12,16.93,16.97,16.64,16.64,350700,16.93,16.97,16.64,16.64,350700,0.0,1.0
2006-04-13,17.3,17.45,16.92,17.0,310500,17.3,17.45,16.92,17.0,310500,0.0,1.0
2006-04-17,17.12,17.57,16.84,17.3,296200,17.12,17.57,16.84,17.3,296200,0.0,1.0
2006-04-18,17.04,17.2,16.8,17.11,266000,17.04,17.2,16.8,17.11,266000,0.0,1.0
2006-04-19,17.36,17.6,17.05,17.06,293800,17.36,17.6,17.05,17.06,293800,0.0,1.0
2006-04-20,17.31,17.49,17.17,17.43,214900,17.31,17.49,17.17,17.43,214900,0.0,1.0
2006-04-21,17.35,17.47,17.09,17.32,282700,17.35,17.47,17.09,17.32,282700,0.0,1.0
2006-04-24,17.01,17.39,16.98,17.26,482700,17.01,17.39,16.98,17.26,482700,0.0,1.0
2006-04-25,16.45,17.14,16.44,17.14,404700,16.45,17.14,16.44,17.14,404700,0.0,1.0
2006-04-26,16.33,16.7,16.21,16.5,381800,16.33,16.7,16.21,16.5,381800,0.0,1.0
2006-04-27,16.07,16.51,16.05,16.31,348700,16.07,16.51,16.05,16.31,348700,0.0,1.0
2006-04-28,15.55,16.17,15.03,16.0,1101500,15.55,16.17,15.03,16.0,1101500,0.0,1.0
2006-05-01,16.12,16.45,15.15,15.55,1217800,16.12,16.45,15.15,15.55,1217800,0.0,1.0
2006-05-02,15.32,16.18,15.25,16.15,602000,15.32,16.18,15.25,16.15,602000,0.0,1.0
2006-05-03,15.23,15.6,15.06,15.25,477000,15.23,15.6,15.06,15.25,477000,0.0,1.0
2006-05-04,14.62,15.58,14.39,15.16,1125300,14.62,15.58,14.39,15.16,1125300,0.0,1.0
2006-05-05,14.86,15.0,14.49,14.57,501300,14.86,15.0,14.49,14.57,501300,0.0,1.0
2006-05-08,15.96,16.0,14.99,15.0,564800,15.96,16.0,14.99,15.0,564800,0.0,1.0
2006-05-09,15.74,15.99,15.4,15.87,310200,15.74,15.99,15.4,15.87,310200,0.0,1.0
2006-05-10,14.67,15.74,14.65,15.7,615300,14.67,15.74,14.65,15.7,615300,0.0,1.0
2006-05-11,13.54,14.78,13.5,14.7,1112300,13.54,14.78,13.5,14.7,1112300,0.0,1.0
2006-05-12,13.26,13.47,12.46,13.46,922200,13.26,13.47,12.46,13.46,922200,0.0,1.0
2006-05-15,12.74,13.26,12.46,13.23,495000,12.74,13.26,12.46,13.23,495000,0.0,1.0
2006-05-16,12.28,13.0,12.07,12.74,656300,12.28,13.0,12.07,12.74,656300,0.0,1.0
2006-05-17,12.26,12.42,12.15,12.36,421700,12.26,12.42,12.15,12.36,421700,0.0,1.0
2006-05-18,12.17,12.9,12.14,12.28,616400,12.17,12.9,12.14,12.28,616400,0.0,1.0
2006-05-19,11.74,12.43,11.27,12.19,956100,11.74,12.43,11.27,12.19,956100,0.0,1.0
2006-05-22,11.27,11.75,10.89,11.67,714300,11.27,11.75,10.89,11.67,714300,0.0,1.0
2006-05-23,11.8,12.03,11.11,11.19,1090600,11.8,12.03,11.11,11.19,1090600,0.0,1.0
2006-05-24,12.95,13.77,12.67,13.5,5898800,12.95,13.77,12.67,13.5,5898800,0.0,1.0
2006-05-25,12.95,13.1,12.43,12.89,916000,12.95,13.1,12.43,12.89,916000,0.0,1.0
2006-05-26,13.08,13.5,12.81,12.91,597800,13.08,13.5,12.81,12.91,597800,0.0,1.0
2006-05-30,12.54,13.6,12.47,13.0,724500,12.54,13.6,12.47,13.0,724500,0.0,1.0
2006-05-31,13.25,13.25,12.46,12.56,530600,13.25,13.25,12.46,12.56,530600,0.0,1.0
2006-06-01,13.13,13.19,12.74,13.19,333100,13.13,13.19,12.74,13.19,333100,0.0,1.0
2006-06-02,13.37,13.59,13.08,13.37,552100,13.37,13.59,13.08,13.37,552100,0.0,1.0
2006-06-05,12.75,13.56,12.71,13.48,411100,12.75,13.56,12.71,13.48,411100,0.0,1.0
2006-06-06,12.84,13.09,12.68,12.72,296400,12.84,13.09,12.68,12.72,296400,0.0,1.0
2006-06-07,12.82,13.22,12.7,12.9,291600,12.82,13.22,12.7,12.9,291600,0.0,1.0
2006-06-08,11.98,12.86,11.41,12.86,841700,11.98,12.86,11.41,12.86,841700,0.0,1.0
2006-06-09,12.29,12.5,12.0,12.0,339700,12.29,12.5,12.0,12.0,339700,0.0,1.0
2006-06-12,11.76,12.38,11.7,12.18,258200,11.76,12.38,11.7,12.18,258200,0.0,1.0
2006-06-13,11.46,11.95,11.02,11.7,606800,11.46,11.95,11.02,11.7,606800,0.0,1.0
2006-06-14,12.17,12.25,11.65,11.79,688500,12.17,12.25,11.65,11.79,688500,0.0,1.0
2006-06-15,12.81,12.85,12.06,12.06,507200,12.81,12.85,12.06,12.06,507200,0.0,1.0
2006-06-16,12.5,12.89,12.46,12.83,341300,12.5,12.89,12.46,12.83,341300,0.0,1.0
2006-06-19,12.65,13.1,12.5,12.65,475400,12.65,13.1,12.5,12.65,475400,0.0,1.0
2006-06-20,13.07,13.09,12.4,12.75,496300,13.07,13.09,12.4,12.75,496300,0.0,1.0
2006-06-21,13.4,13.57,12.856,13.13,352600,13.4,13.57,12.856,13.13,352600,0.0,1.0
2006-06-22,13.44,13.67,13.07,13.53,331000,13.44,13.67,13.07,13.53,331000,0.0,1.0
2006-06-23,14.07,14.28,13.1,13.4,554700,14.07,14.28,13.1,13.4,554700,0.0,1.0
2006-06-26,13.995,14.21,13.89,14.07,404900,13.995,14.21,13.89,14.07,404900,0.0,1.0
2006-06-27,13.48,14.2,13.27,14.03,379900,13.48,14.2,13.27,14.03,379900,0.0,1.0
2006-06-28,13.81,13.98,13.46,13.59,337600,13.81,13.98,13.46,13.59,337600,0.0,1.0
2006-06-29,14.38,14.5,13.9,13.9,405900,14.38,14.5,13.9,13.9,405900,0.0,1.0
2006-06-30,14.33,14.84,14.03,14.5,3003000,14.33,14.84,14.03,14.5,3003000,0.0,1.0
2006-07-03,14.73,14.83,14.33,14.41,199400,14.73,14.83,14.33,14.41,199400,0.0,1.0
2006-07-05,14.61,14.94,14.41,14.58,477700,14.61,14.94,14.41,14.58,477700,0.0,1.0
2006-07-06,14.42,14.94,14.41,14.64,222400,14.42,14.94,14.41,14.64,222400,0.0,1.0
2006-07-07,14.23,14.69,14.2,14.5,212600,14.23,14.69,14.2,14.5,212600,0.0,1.0
2006-07-10,13.96,14.69,13.9,14.33,288700,13.96,14.69,13.9,14.33,288700,0.0,1.0
2006-07-11,13.6,14.19,13.5,13.91,394800,13.6,14.19,13.5,13.91,394800,0.0,1.0
2006-07-12,13.67,14.33,13.31,13.54,404100,13.67,14.33,13.31,13.54,404100,0.0,1.0
2006-07-13,13.03,13.7,13.01,13.6,293600,13.03,13.7,13.01,13.6,293600,0.0,1.0
2006-07-14,12.55,13.13,12.55,13.0,336000,12.55,13.13,12.55,13.0,336000,0.0,1.0
2006-07-17,12.33,12.8,12.2,12.5,221900,12.33,12.8,12.2,12.5,221900,0.0,1.0
2006-07-18,12.31,12.57,11.98,12.35,264600,12.31,12.57,11.98,12.35,264600,0.0,1.0
2006-07-19,12.56,12.71,12.27,12.27,265600,12.56,12.71,12.27,12.27,265600,0.0,1.0
2006-07-20,12.33,12.7,12.18,12.6,277600,12.33,12.7,12.18,12.6,277600,0.0,1.0
2006-07-21,11.87,12.38,11.85,12.25,331700,11.87,12.38,11.85,12.25,331700,0.0,1.0
2006-07-24,11.99,12.0,11.65,11.86,309500,11.99,12.0,11.65,11.86,309500,0.0,1.0
2006-07-25,12.19,12.34,11.81,11.84,247000,12.19,12.34,11.81,11.84,247000,0.0,1.0
2006-07-26,11.616,12.19,11.59,12.06,409200,11.616,12.19,11.59,12.06,409200,0.0,1.0
2006-07-27,10.44,11.53,10.37,11.49,1139500,10.44,11.53,10.37,11.49,1139500,0.0,1.0
2006-07-28,10.83,10.96,10.5,10.5,448500,10.83,10.96,10.5,10.5,448500,0.0,1.0
2006-07-31,11.4,11.43,10.76,10.83,367900,11.4,11.43,10.76,10.83,367900,0.0,1.0
2006-08-01,10.84,11.35,10.7,11.27,318200,10.84,11.35,10.7,11.27,318200,0.0,1.0
2006-08-02,11.1,11.27,10.8301,10.9,239900,11.1,11.27,10.8301,10.9,239900,0.0,1.0
2006-08-03,11.19,11.378,10.85,11.0,264400,11.19,11.378,10.85,11.0,264400,0.0,1.0
2006-08-04,11.06,11.49,10.86,11.31,311800,11.06,11.49,10.86,11.31,311800,0.0,1.0
2006-08-07,11.12,11.52,10.96,11.18,381000,11.12,11.52,10.96,11.18,381000,0.0,1.0
2006-08-08,10.75,11.12,10.71,11.1,274400,10.75,11.12,10.71,11.1,274400,0.0,1.0
2006-08-09,8.96,10.54,8.86,10.5,1527700,8.96,10.54,8.86,10.5,1527700,0.0,1.0
2006-08-10,8.9,9.32,8.82,9.06,497800,8.9,9.32,8.82,9.06,497800,0.0,1.0
2006-08-11,8.91,9.16,8.85,9.06,307600,8.91,9.16,8.85,9.06,307600,0.0,1.0
2006-08-14,8.49,9.57,8.47,8.98,1052300,8.49,9.57,8.47,8.98,1052300,0.0,1.0
2006-08-15,8.61,8.76,8.2,8.37,488500,8.61,8.76,8.2,8.37,488500,0.0,1.0
2006-08-16,8.85,9.08,8.55,8.55,280400,8.85,9.08,8.55,8.55,280400,0.0,1.0
2006-08-17,8.96,9.06,8.85,8.86,222400,8.96,9.06,8.85,8.86,222400,0.0,1.0
2006-08-18,9.18,9.38,8.75,8.93,287400,9.18,9.38,8.75,8.93,287400,0.0,1.0
2006-08-21,9.33,9.39,9.16,9.16,232000,9.33,9.39,9.16,9.16,232000,0.0,1.0
2006-08-22,9.45,9.7,9.09,9.29,722600,9.45,9.7,9.09,9.29,722600,0.0,1.0
2006-08-23,9.5,9.74,9.4,9.5,277500,9.5,9.74,9.4,9.5,277500,0.0,1.0
2006-08-24,9.33,9.65,9.3,9.48,169600,9.33,9.65,9.3,9.48,169600,0.0,1.0
2006-08-25,9.35,9.44,9.2,9.29,131500,9.35,9.44,9.2,9.29,131500,0.0,1.0
2006-08-28,9.9,9.96,9.52,9.59,616400,9.9,9.96,9.52,9.59,616400,0.0,1.0
2006-08-29,9.89,10.03,9.7201,9.96,356800,9.89,10.03,9.7201,9.96,356800,0.0,1.0
2006-08-30,10.03,10.12,9.75,10.0,370600,10.03,10.12,9.75,10.0,370600,0.0,1.0
2006-08-31,10.22,10.33,10.0,10.02,377300,10.22,10.33,10.0,10.02,377300,0.0,1.0
2006-09-01,9.96,10.35,9.92,10.25,297300,9.96,10.35,9.92,10.25,297300,0.0,1.0
2006-09-05,10.27,10.27,10.0,10.19,453300,10.27,10.27,10.0,10.19,453300,0.0,1.0
2006-09-06,9.82,10.25,9.76,10.25,300200,9.82,10.25,9.76,10.25,300200,0.0,1.0
2006-09-07,9.9,10.07,9.65,9.8,290600,9.9,10.07,9.65,9.8,290600,0.0,1.0
2006-09-08,9.8,9.98,9.7,9.9,160100,9.8,9.98,9.7,9.9,160100,0.0,1.0
2006-09-11,9.54,9.83,9.43,9.75,235900,9.54,9.83,9.43,9.75,235900,0.0,1.0
2006-09-12,9.75,9.93,9.36,9.5,190700,9.75,9.93,9.36,9.5,190700,0.0,1.0
2006-09-13,9.8,9.8599,9.61,9.79,187100,9.8,9.8599,9.61,9.79,187100,0.0,1.0
2006-09-14,9.89,10.18,9.76,9.81,265500,9.89,10.18,9.76,9.81,265500,0.0,1.0
2006-09-15,10.0,10.05,9.83,9.96,520900,10.0,10.05,9.83,9.96,520900,0.0,1.0
2006-09-18,9.95,10.19,9.92,10.02,498300,9.95,10.19,9.92,10.02,498300,0.0,1.0
2006-09-19,9.92,10.05,9.76,9.95,334100,9.92,10.05,9.76,9.95,334100,0.0,1.0
2006-09-20,10.02,10.14,9.9,9.9,216600,10.02,10.14,9.9,9.9,216600,0.0,1.0
2006-09-21,10.06,10.14,9.94,10.09,395800,10.06,10.14,9.94,10.09,395800,0.0,1.0
2006-09-22,9.84,10.04,9.74,10.04,337700,9.84,10.04,9.74,10.04,337700,0.0,1.0
2006-09-25,10.26,10.45,9.8,9.81,434700,10.26,10.45,9.8,9.81,434700,0.0,1.0
2006-09-26,11.35,11.41,10.1299,10.29,1218100,11.35,11.41,10.1299,10.29,1218100,0.0,1.0
2006-09-27,11.96,12.4,11.57,11.73,1817100,11.96,12.4,11.57,11.73,1817100,0.0,1.0
2006-09-28,12.78,12.93,11.85,11.92,1050900,12.78,12.93,11.85,11.92,1050900,0.0,1.0
2006-09-29,12.47,13.38,12.3,13.28,1141300,12.47,13.38,12.3,13.28,1141300,0.0,1.0
2006-10-02,11.58,12.5,11.39,12.5,1543400,11.58,12.5,11.39,12.5,1543400,0.0,1.0
2006-10-03,10.94,11.55,10.8,11.5,845400,10.94,11.55,10.8,11.5,845400,0.0,1.0
2006-10-04,11.0,11.09,10.83,10.96,738700,11.0,11.09,10.83,10.96,738700,0.0,1.0
2006-10-05,11.28,11.3,11.0,11.05,447700,11.28,11.3,11.0,11.05,447700,0.0,1.0
2006-10-06,11.35,11.51,11.06,11.06,354200,11.35,11.51,11.06,11.06,354200,0.0,1.0
2006-10-09,11.67,11.81,11.1401,11.34,398800,11.67,11.81,11.1401,11.34,398800,0.0,1.0
2006-10-10,11.91,11.97,11.64,11.77,388200,11.91,11.97,11.64,11.77,388200,0.0,1.0
2006-10-11,11.59,11.94,11.56,11.89,321100,11.59,11.94,11.56,11.89,321100,0.0,1.0
2006-10-12,11.85,11.87,11.53,11.61,140500,11.85,11.87,11.53,11.61,140500,0.0,1.0
2006-10-13,11.79,11.94,11.75,11.89,160800,11.79,11.94,11.75,11.89,160800,0.0,1.0
2006-10-16,11.94,12.14,11.8,11.9,260000,11.94,12.14,11.8,11.9,260000,0.0,1.0
2006-10-17,11.9,12.02,11.64,11.91,203100,11.9,12.02,11.64,11.91,203100,0.0,1.0
2006-10-18,11.92,12.09,11.87,11.98,144100,11.92,12.09,11.87,11.98,144100,0.0,1.0
2006-10-19,12.19,12.19,11.87,12.0,152200,12.19,12.19,11.87,12.0,152200,0.0,1.0
2006-10-20,11.93,12.25,11.91,12.25,160400,11.93,12.25,11.91,12.25,160400,0.0,1.0
2006-10-23,11.86,12.08,11.75,11.95,188200,11.86,12.08,11.75,11.95,188200,0.0,1.0
2006-10-24,11.54,11.846,11.53,11.8,163500,11.54,11.846,11.53,11.8,163500,0.0,1.0
2006-10-25,11.65,11.76,11.44,11.51,134400,11.65,11.76,11.44,11.51,134400,0.0,1.0
2006-10-26,11.52,11.83,11.32,11.68,215300,11.52,11.83,11.32,11.68,215300,0.0,1.0
2006-10-27,11.41,11.55,11.38,11.51,139200,11.41,11.55,11.38,11.51,139200,0.0,1.0
2006-10-30,11.19,11.5,11.0,11.44,279100,11.19,11.5,11.0,11.44,279100,0.0,1.0
2006-10-31,11.87,12.03,11.14,11.14,398400,11.87,12.03,11.14,11.14,398400,0.0,1.0
2006-11-01,11.42,12.2,11.27,11.93,357900,11.42,12.2,11.27,11.93,357900,0.0,1.0
2006-11-02,11.3,11.49,11.3,11.41,154500,11.3,11.49,11.3,11.41,154500,0.0,1.0
2006-11-03,11.37,11.45,11.1236,11.3,163900,11.37,11.45,11.1236,11.3,163900,0.0,1.0
2006-11-06,11.73,11.99,11.53,11.63,398000,11.73,11.99,11.53,11.63,398000,0.0,1.0
2006-11-07,12.0,12.18,11.81,11.85,714700,12.0,12.18,11.81,11.85,714700,0.0,1.0
2006-11-08,11.76,11.78,11.02,11.67,468400,11.76,11.78,11.02,11.67,468400,0.0,1.0
2006-11-09,11.22,11.95,11.18,11.75,277900,11.22,11.95,11.18,11.75,277900,0.0,1.0
2006-11-10,11.17,11.41,11.01,11.24,235500,11.17,11.41,11.01,11.24,235500,0.0,1.0
2006-11-13,11.51,11.87,11.08,11.1,352000,11.51,11.87,11.08,11.1,352000,0.0,1.0
2006-11-14,12.01,12.15,11.52,11.52,434100,12.01,12.15,11.52,11.52,434100,0.0,1.0
2006-11-15,12.03,12.19,11.8,11.97,264500,12.03,12.19,11.8,11.97,264500,0.0,1.0
2006-11-16,11.82,12.19,11.81,12.11,197900,11.82,12.19,11.81,12.11,197900,0.0,1.0
2006-11-17,11.73,11.97,11.45,11.82,280900,11.73,11.97,11.45,11.82,280900,0.0,1.0
2006-11-20,12.21,12.49,11.91,11.91,561200,12.21,12.49,11.91,11.91,561200,0.0,1.0
2006-11-21,11.91,12.34,11.71,12.26,289700,11.91,12.34,11.71,12.26,289700,0.0,1.0
2006-11-22,11.81,11.86,11.65,11.78,160700,11.81,11.86,11.65,11.78,160700,0.0,1.0
2006-11-24,11.89,11.95,11.66,11.79,98400,11.89,11.95,11.66,11.79,98400,0.0,1.0
2006-11-27,11.26,11.86,11.23,11.78,352500,11.26,11.86,11.23,11.78,352500,0.0,1.0
2006-11-28,11.32,11.34,10.81,11.25,284100,11.32,11.34,10.81,11.25,284100,0.0,1.0
2006-11-29,11.63,11.8,11.32,11.42,352600,11.63,11.8,11.32,11.42,352600,0.0,1.0
2006-11-30,11.45,11.63,11.32,11.59,179700,11.45,11.63,11.32,11.59,179700,0.0,1.0
2006-12-01,11.29,11.53,11.1001,11.44,241000,11.29,11.53,11.1001,11.44,241000,0.0,1.0
2006-12-04,11.8,11.85,11.18,11.28,379100,11.8,11.85,11.18,11.28,379100,0.0,1.0
2006-12-05,11.5,11.83,11.35,11.82,213400,11.5,11.83,11.35,11.82,213400,0.0,1.0
2006-12-06,11.39,11.68,11.3,11.42,140700,11.39,11.68,11.3,11.42,140700,0.0,1.0
2006-12-07,11.24,11.41,11.18,11.4,121000,11.24,11.41,11.18,11.4,121000,0.0,1.0
2006-12-08,11.42,11.62,11.15,11.19,262800,11.42,11.62,11.15,11.19,262800,0.0,1.0
2006-12-11,11.17,11.58,11.08,11.42,577100,11.17,11.58,11.08,11.42,577100,0.0,1.0
2006-12-12,11.1,11.3,10.8,11.15,524600,11.1,11.3,10.8,11.15,524600,0.0,1.0
2006-12-13,11.05,11.45,10.85,11.18,469500,11.05,11.45,10.85,11.18,469500,0.0,1.0
2006-12-14,11.41,11.42,11.04,11.24,478300,11.41,11.42,11.04,11.24,478300,0.0,1.0
2006-12-15,11.86,11.93,11.45,11.5,710600,11.86,11.93,11.45,11.5,710600,0.0,1.0
2006-12-18,12.18,12.75,11.89,12.05,1096100,12.18,12.75,11.89,12.05,1096100,0.0,1.0
2006-12-19,12.43,12.48,11.76,12.06,569200,12.43,12.48,11.76,12.06,569200,0.0,1.0
2006-12-20,11.97,12.89,11.91,12.5,609400,11.97,12.89,11.91,12.5,609400,0.0,1.0
2006-12-21,11.93,12.22,11.8,11.94,345500,11.93,12.22,11.8,11.94,345500,0.0,1.0
2006-12-22,11.92,12.0601,11.68,11.89,437000,11.92,12.0601,11.68,11.89,437000,0.0,1.0
2006-12-26,11.92,12.04,11.63,11.89,345900,11.92,12.04,11.63,11.89,345900,0.0,1.0
2006-12-27,12.05,12.21,11.89,11.98,392100,12.05,12.21,11.89,11.98,392100,0.0,1.0
2006-12-28,11.72,11.99,11.69,11.98,312400,11.72,11.99,11.69,11.98,312400,0.0,1.0
2006-12-29,11.56,11.778,11.38,11.72,312700,11.56,11.778,11.38,11.72,312700,0.0,1.0
2007-01-03,11.17,11.73,11.03,11.6,577400,11.17,11.73,11.03,11.6,577400,0.0,1.0
2007-01-04,12.07,12.5,10.86,11.1,4037800,12.07,12.5,10.86,11.1,4037800,0.0,1.0
2007-01-05,11.81,12.2,11.75,12.2,1012600,11.81,12.2,11.75,12.2,1012600,0.0,1.0
2007-01-08,10.62,11.9,10.51,11.85,1827300,10.62,11.9,10.51,11.85,1827300,0.0,1.0
2007-01-09,10.66,11.08,10.44,10.69,1207100,10.66,11.08,10.44,10.69,1207100,0.0,1.0
2007-01-10,10.95,10.96,10.55,10.68,719100,10.95,10.96,10.55,10.68,719100,0.0,1.0
2007-01-11,10.92,11.25,10.78,11.04,561700,10.92,11.25,10.78,11.04,561700,0.0,1.0
2007-01-12,10.96,11.05,10.77,10.88,293700,10.96,11.05,10.77,10.88,293700,0.0,1.0
2007-01-16,11.05,11.29,11.01,11.25,504400,11.05,11.29,11.01,11.25,504400,0.0,1.0
2007-01-17,10.87,11.15,10.85,11.07,355100,10.87,11.15,10.85,11.07,355100,0.0,1.0
2007-01-18,10.62,10.961,10.51,10.85,341600,10.62,10.961,10.51,10.85,341600,0.0,1.0
2007-01-19,10.43,10.69,10.37,10.63,437300,10.43,10.69,10.37,10.63,437300,0.0,1.0
2007-01-22,10.32,10.53,10.25,10.45,313000,10.32,10.53,10.25,10.45,313000,0.0,1.0
2007-01-23,9.98,10.31,9.95,10.31,568000,9.98,10.31,9.95,10.31,568000,0.0,1.0
2007-01-24,10.49,10.52,10.0,10.0,948700,10.49,10.52,10.0,10.0,948700,0.0,1.0
2007-01-25,10.33,10.69,10.16,10.6,376900,10.33,10.69,10.16,10.6,376900,0.0,1.0
2007-01-26,10.07,10.33,10.05,10.33,301900,10.07,10.33,10.05,10.33,301900,0.0,1.0
2007-01-29,10.14,10.25,10.05,10.09,249400,10.14,10.25,10.05,10.09,249400,0.0,1.0
2007-01-30,10.17,10.34,10.13,10.18,266400,10.17,10.34,10.13,10.18,266400,0.0,1.0
2007-01-31,10.17,10.29,10.07,10.13,135400,10.17,10.29,10.07,10.13,135400,0.0,1.0
2007-02-01,10.15,10.25,10.05,10.22,228100,10.15,10.25,10.05,10.22,228100,0.0,1.0
2007-02-02,10.11,10.18,10.05,10.13,168800,10.11,10.18,10.05,10.13,168800,0.0,1.0
2007-02-05,10.74,10.92,10.42,10.46,925100,10.74,10.92,10.42,10.46,925100,0.0,1.0
2007-02-06,10.54,11.01,10.44,11.01,452700,10.54,11.01,10.44,11.01,452700,0.0,1.0
2007-02-07,10.78,11.05,10.6,10.68,638800,10.78,11.05,10.6,10.68,638800,0.0,1.0
2007-02-08,10.89,11.08,10.72,10.82,392500,10.89,11.08,10.72,10.82,392500,0.0,1.0
2007-02-09,10.99,11.18,10.87,10.89,374200,10.99,11.18,10.87,10.89,374200,0.0,1.0
2007-02-12,11.12,11.34,10.77,10.99,776900,11.12,11.34,10.77,10.99,776900,0.0,1.0
2007-02-13,11.08,11.32,10.82,11.1,379400,11.08,11.32,10.82,11.1,379400,0.0,1.0
2007-02-14,10.92,11.15,10.81,11.05,268700,10.92,11.15,10.81,11.05,268700,0.0,1.0
2007-02-15,10.84,10.9876,10.78,10.88,202200,10.84,10.9876,10.78,10.88,202200,0.0,1.0
2007-02-16,10.81,10.86,10.7,10.84,209200,10.81,10.86,10.7,10.84,209200,0.0,1.0
2007-02-20,10.92,10.98,10.7,10.81,189800,10.92,10.98,10.7,10.81,189800,0.0,1.0
2007-02-21,10.87,10.92,10.8,10.81,191800,10.87,10.92,10.8,10.81,191800,0.0,1.0
2007-02-22,10.83,10.93,10.76,10.9,231300,10.83,10.93,10.76,10.9,231300,0.0,1.0
2007-02-23,10.83,10.92,10.78,10.8,171300,10.83,10.92,10.78,10.8,171300,0.0,1.0
2007-02-26,10.76,10.86,10.67,10.84,269100,10.76,10.86,10.67,10.84,269100,0.0,1.0
2007-02-27,10.23,10.74,10.23,10.61,516800,10.23,10.74,10.23,10.61,516800,0.0,1.0
2007-02-28,10.11,10.23,10.04,10.23,479400,10.11,10.23,10.04,10.23,479400,0.0,1.0
2007-03-01,9.88,10.18,9.75,10.0,317300,9.88,10.18,9.75,10.0,317300,0.0,1.0
2007-03-02,9.32,9.83,9.22,9.83,538500,9.32,9.83,9.22,9.83,538500,0.0,1.0
2007-03-05,9.04,9.35,8.85,9.1,574400,9.04,9.35,8.85,9.1,574400,0.0,1.0
2007-03-06,9.77,9.78,9.51,9.7,489500,9.77,9.78,9.51,9.7,489500,0.0,1.0
2007-03-07,9.64,9.89,9.51,9.82,526800,9.64,9.89,9.51,9.82,526800,0.0,1.0
2007-03-08,9.53,9.87,9.47,9.7,471500,9.53,9.87,9.47,9.7,471500,0.0,1.0
2007-03-09,9.67,9.93,9.58,9.69,280600,9.67,9.93,9.58,9.69,280600,0.0,1.0
2007-03-12,9.68,9.79,9.6,9.62,183300,9.68,9.79,9.6,9.62,183300,0.0,1.0
2007-03-13,9.32,9.68,9.28,9.65,257500,9.32,9.68,9.28,9.65,257500,0.0,1.0
2007-03-14,9.36,9.58,9.22,9.33,392900,9.36,9.58,9.22,9.33,392900,0.0,1.0
2007-03-15,9.06,9.41,8.99,9.38,391400,9.06,9.41,8.99,9.38,391400,0.0,1.0
2007-03-16,9.23,9.84,9.04,9.05,410400,9.23,9.84,9.04,9.05,410400,0.0,1.0
2007-03-19,9.41,9.6,9.25,9.25,177100,9.41,9.6,9.25,9.25,177100,0.0,1.0
2007-03-20,9.21,9.4,9.16,9.37,248000,9.21,9.4,9.16,9.37,248000,0.0,1.0
2007-03-21,9.12,9.25,9.07,9.21,450300,9.12,9.25,9.07,9.21,450300,0.0,1.0
2007-03-22,9.61,9.61,9.07,9.14,443400,9.61,9.61,9.07,9.14,443400,0.0,1.0
2007-03-23,9.54,9.86,9.44,9.61,521100,9.54,9.86,9.44,9.61,521100,0.0,1.0
2007-03-26,9.58,9.6,9.5,9.51,298500,9.58,9.6,9.5,9.51,298500,0.0,1.0
2007-03-27,8.0,8.4,7.8,8.12,1858700,8.0,8.4,7.8,8.12,1858700,0.0,1.0
2007-03-28,8.25,8.27,7.9,7.99,684300,8.25,8.27,7.9,7.99,684300,0.0,1.0
2007-03-29,8.23,8.57,8.1,8.3,589500,8.23,8.57,8.1,8.3,589500,0.0,1.0
2007-03-30,8.37,8.48,8.28,8.33,328000,8.37,8.48,8.28,8.33,328000,0.0,1.0
2007-04-02,8.2,8.48,8.1,8.36,242600,8.2,8.48,8.1,8.36,242600,0.0,1.0
2007-04-03,8.36,8.48,8.18,8.35,356100,8.36,8.48,8.18,8.35,356100,0.0,1.0
2007-04-04,8.47,8.4899,8.36,8.41,177500,8.47,8.4899,8.36,8.41,177500,0.0,1.0
2007-04-05,8.46,8.62,8.38,8.45,179600,8.46,8.62,8.38,8.45,179600,0.0,1.0
2007-04-09,9.0,9.03,8.46,8.46,339900,9.0,9.03,8.46,8.46,339900,0.0,1.0
2007-04-10,9.28,9.45,9.0,9.0,421200,9.28,9.45,9.0,9.0,421200,0.0,1.0
2007-04-11,9.21,9.38,9.1,9.38,282900,9.21,9.38,9.1,9.38,282900,0.0,1.0
2007-04-12,9.44,9.47,9.17,9.17,329600,9.44,9.47,9.17,9.17,329600,0.0,1.0
2007-04-13,9.91,9.95,9.45,9.45,474200,9.91,9.95,9.45,9.45,474200,0.0,1.0
2007-04-16,9.95,10.0501,9.83,9.98,256300,9.95,10.0501,9.83,9.98,256300,0.0,1.0
2007-04-17,9.74,9.99,9.66,9.95,251700,9.74,9.99,9.66,9.95,251700,0.0,1.0
2007-04-18,9.51,9.82,9.3,9.74,316500,9.51,9.82,9.3,9.74,316500,0.0,1.0
2007-04-19,9.32,9.55,9.26,9.36,183200,9.32,9.55,9.26,9.36,183200,0.0,1.0
2007-04-20,9.38,9.57,9.3,9.47,120500,9.38,9.57,9.3,9.47,120500,0.0,1.0
2007-04-23,9.24,9.44,9.21,9.38,120600,9.24,9.44,9.21,9.38,120600,0.0,1.0
2007-04-24,9.24,9.36,9.2,9.26,119600,9.24,9.36,9.2,9.26,119600,0.0,1.0
2007-04-25,9.25,9.41,9.1801,9.25,165600,9.25,9.41,9.1801,9.25,165600,0.0,1.0
2007-04-26,9.39,9.42,9.23,9.33,196700,9.39,9.42,9.23,9.33,196700,0.0,1.0
2007-04-27,8.73,9.36,8.7,9.31,265700,8.73,9.36,8.7,9.31,265700,0.0,1.0
2007-04-30,8.5,8.95,8.49,8.73,262600,8.5,8.95,8.49,8.73,262600,0.0,1.0
2007-05-01,8.5,8.85,8.27,8.5,365300,8.5,8.85,8.27,8.5,365300,0.0,1.0
2007-05-02,9.23,9.23,8.7,8.71,453000,9.23,9.23,8.7,8.71,453000,0.0,1.0
2007-05-03,9.18,9.25,9.06,9.19,492000,9.18,9.25,9.06,9.19,492000,0.0,1.0
2007-05-04,9.05,9.29,9.02,9.2,200500,9.05,9.29,9.02,9.2,200500,0.0,1.0
2007-05-07,9.04,9.11,8.98,9.06,172400,9.04,9.11,8.98,9.06,172400,0.0,1.0
2007-05-08,8.83,8.95,8.71,8.95,196600,8.83,8.95,8.71,8.95,196600,0.0,1.0
2007-05-09,8.59,8.87,8.52,8.8,198800,8.59,8.87,8.52,8.8,198800,0.0,1.0
2007-05-10,7.96,8.54,7.94,8.52,499700,7.96,8.54,7.94,8.52,499700,0.0,1.0
2007-05-11,7.93,8.02,7.88,7.98,377200,7.93,8.02,7.88,7.98,377200,0.0,1.0
2007-05-14,8.02,8.19,7.97,7.99,308000,8.02,8.19,7.97,7.99,308000,0.0,1.0
2007-05-15,8.0,8.06,7.93,8.06,424900,8.0,8.06,7.93,8.06,424900,0.0,1.0
2007-05-16,7.98,8.0323,7.85,8.0,242300,7.98,8.0323,7.85,8.0,242300,0.0,1.0
2007-05-17,7.76,8.12,7.63,8.09,334500,7.76,8.12,7.63,8.09,334500,0.0,1.0
2007-05-18,7.88,7.89,7.6201,7.83,176400,7.88,7.89,7.6201,7.83,176400,0.0,1.0
2007-05-21,7.9,8.19,7.78,7.89,303400,7.9,8.19,7.78,7.89,303400,0.0,1.0
2007-05-22,8.09,8.16,7.85,7.93,198900,8.09,8.16,7.85,7.93,198900,0.0,1.0
2007-05-23,8.02,8.14,8.0,8.14,81000,8.02,8.14,8.0,8.14,81000,0.0,1.0
2007-05-24,7.89,8.11,7.79,7.95,159100,7.89,8.11,7.79,7.95,159100,0.0,1.0
2007-05-25,8.09,8.14,7.89,7.95,170000,8.09,8.14,7.89,7.95,170000,0.0,1.0
2007-05-29,8.36,8.38,8.0,8.09,206400,8.36,8.38,8.0,8.09,206400,0.0,1.0
2007-05-30,8.05,8.29,7.99,8.28,129300,8.05,8.29,7.99,8.28,129300,0.0,1.0
2007-05-31,8.0,8.11,7.95,8.04,99300,8.0,8.11,7.95,8.04,99300,0.0,1.0
2007-06-01,8.27,8.28,8.04,8.05,234800,8.27,8.28,8.04,8.05,234800,0.0,1.0
2007-06-04,8.07,8.58,7.9601,8.25,368600,8.07,8.58,7.9601,8.25,368600,0.0,1.0
2007-06-05,8.1,8.11,7.9,8.05,180300,8.1,8.11,7.9,8.05,180300,0.0,1.0
2007-06-06,7.86,8.07,7.85,8.07,152000,7.86,8.07,7.85,8.07,152000,0.0,1.0
2007-06-07,7.8,7.86,7.75,7.84,250000,7.8,7.86,7.75,7.84,250000,0.0,1.0
2007-06-08,7.65,7.79,7.59,7.77,263300,7.65,7.79,7.59,7.77,263300,0.0,1.0
2007-06-11,7.55,7.667,7.49,7.6,240500,7.55,7.667,7.49,7.6,240500,0.0,1.0
2007-06-12,7.16,7.49,7.15,7.49,468300,7.16,7.49,7.15,7.49,468300,0.0,1.0
2007-06-13,7.25,7.32,7.16,7.18,340600,7.25,7.32,7.16,7.18,340600,0.0,1.0
2007-06-14,7.22,7.39,7.17,7.24,213000,7.22,7.39,7.17,7.24,213000,0.0,1.0
2007-06-15,7.54,7.55,7.27,7.36,289700,7.54,7.55,7.27,7.36,289700,0.0,1.0
2007-06-18,7.5,7.61,7.36,7.54,301800,7.5,7.61,7.36,7.54,301800,0.0,1.0
2007-06-19,7.16,7.47,7.13,7.45,585800,7.16,7.47,7.13,7.45,585800,0.0,1.0
2007-06-20,6.92,7.2,6.9,7.2,334700,6.92,7.2,6.9,7.2,334700,0.0,1.0
2007-06-21,6.84,6.95,6.57,6.9,557500,6.84,6.95,6.57,6.9,557500,0.0,1.0
2007-06-22,7.14,7.24,6.61,6.84,2745200,7.14,7.24,6.61,6.84,2745200,0.0,1.0
2007-06-25,7.81,7.81,7.26,7.32,789000,7.81,7.81,7.26,7.32,789000,0.0,1.0
2007-06-26,7.74,7.95,7.41,7.88,565100,7.74,7.95,7.41,7.88,565100,0.0,1.0
2007-06-27,7.9,7.94,7.54,7.74,207000,7.9,7.94,7.54,7.74,207000,0.0,1.0
2007-06-28,8.02,8.02,7.86,7.89,199500,8.02,8.02,7.86,7.89,199500,0.0,1.0
2007-06-29,7.73,8.19,7.7,8.04,178700,7.73,8.19,7.7,8.04,178700,0.0,1.0
2007-07-02,7.99,8.03,7.75,7.79,205000,7.99,8.03,7.75,7.79,205000,0.0,1.0
2007-07-03,8.125,8.23,7.98,8.0,79500,8.125,8.23,7.98,8.0,79500,0.0,1.0
2007-07-05,8.06,8.17,7.96,8.17,120700,8.06,8.17,7.96,8.17,120700,0.0,1.0
2007-07-06,7.82,8.08,7.75,8.04,224200,7.82,8.08,7.75,8.04,224200,0.0,1.0
2007-07-09,8.38,8.4,7.92,7.92,306200,8.38,8.4,7.92,7.92,306200,0.0,1.0
2007-07-10,8.16,8.41,8.1,8.41,175900,8.16,8.41,8.1,8.41,175900,0.0,1.0
2007-07-11,8.46,8.5,8.13,8.16,217700,8.46,8.5,8.13,8.16,217700,0.0,1.0
2007-07-12,8.3,8.51,8.22,8.51,147500,8.3,8.51,8.22,8.51,147500,0.0,1.0
2007-07-13,8.65,8.8,8.3,8.3,340500,8.65,8.8,8.3,8.3,340500,0.0,1.0
2007-07-16,8.53,8.75,8.45,8.72,205900,8.53,8.75,8.45,8.72,205900,0.0,1.0
2007-07-17,8.36,8.58,8.36,8.54,138600,8.36,8.58,8.36,8.54,138600,0.0,1.0
2007-07-18,8.16,8.4,8.11,8.36,148800,8.16,8.4,8.11,8.36,148800,0.0,1.0
2007-07-19,8.1,8.22,8.02,8.22,111300,8.1,8.22,8.02,8.22,111300,0.0,1.0
2007-07-20,8.35,8.5,8.01,8.08,209500,8.35,8.5,8.01,8.08,209500,0.0,1.0
2007-07-23,8.54,8.6,8.44,8.5,169600,8.54,8.6,8.44,8.5,169600,0.0,1.0
2007-07-24,8.62,8.66,8.39,8.59,201700,8.62,8.66,8.39,8.59,201700,0.0,1.0
2007-07-25,8.51,8.95,8.34,8.77,288500,8.51,8.95,8.34,8.77,288500,0.0,1.0
2007-07-26,8.35,8.48,8.01,8.48,208900,8.35,8.48,8.01,8.48,208900,0.0,1.0
2007-07-27,8.195,8.3,8.09,8.28,77600,8.195,8.3,8.09,8.28,77600,0.0,1.0
2007-07-30,8.39,8.43,8.05,8.2,95500,8.39,8.43,8.05,8.2,95500,0.0,1.0
2007-07-31,8.3,8.79,8.25,8.55,203300,8.3,8.79,8.25,8.55,203300,0.0,1.0
2007-08-01,8.0,8.37,7.86,8.3,178200,8.0,8.37,7.86,8.3,178200,0.0,1.0
2007-08-02,7.95,8.08,7.9,8.04,260900,7.95,8.08,7.9,8.04,260900,0.0,1.0
2007-08-03,7.88,8.26,7.82,7.98,232000,7.88,8.26,7.82,7.98,232000,0.0,1.0
2007-08-06,8.72,8.74,7.9,7.94,383700,8.72,8.74,7.9,7.94,383700,0.0,1.0
2007-08-07,9.29,9.31,8.66,8.73,355200,9.29,9.31,8.66,8.73,355200,0.0,1.0
2007-08-08,9.55,9.7,9.02,9.44,551300,9.55,9.7,9.02,9.44,551300,0.0,1.0
2007-08-09,9.59,9.71,9.11,9.33,526700,9.59,9.71,9.11,9.33,526700,0.0,1.0
2007-08-10,9.52,9.96,9.35,9.4,436700,9.52,9.96,9.35,9.4,436700,0.0,1.0
2007-08-13,9.96,10.0,9.56,9.62,489300,9.96,10.0,9.56,9.62,489300,0.0,1.0
2007-08-14,9.94,10.24,9.81,9.98,282200,9.94,10.24,9.81,9.98,282200,0.0,1.0
2007-08-15,10.4,10.68,9.93,10.0,446800,10.4,10.68,9.93,10.0,446800,0.0,1.0
2007-08-16,10.06,10.31,9.8,10.31,279900,10.06,10.31,9.8,10.31,279900,0.0,1.0
2007-08-17,10.24,10.5,10.07,10.1,244500,10.24,10.5,10.07,10.1,244500,0.0,1.0
2007-08-20,10.47,10.7,10.2504,10.29,225600,10.47,10.7,10.2504,10.29,225600,0.0,1.0
2007-08-21,10.98,11.18,10.45,10.49,501300,10.98,11.18,10.45,10.49,501300,0.0,1.0
2007-08-22,11.23,11.43,10.88,11.0,238300,11.23,11.43,10.88,11.0,238300,0.0,1.0
2007-08-23,11.01,11.41,10.97,11.28,258000,11.01,11.41,10.97,11.28,258000,0.0,1.0
2007-08-24,11.17,11.25,11.0,11.02,105900,11.17,11.25,11.0,11.02,105900,0.0,1.0
2007-08-27,11.39,11.55,11.1201,11.14,233300,11.39,11.55,11.1201,11.14,233300,0.0,1.0
2007-08-28,11.6,11.6,11.436,11.44,205900,11.6,11.6,11.436,11.44,205900,0.0,1.0
2007-08-29,11.37,11.74,11.01,11.63,230600,11.37,11.74,11.01,11.63,230600,0.0,1.0
2007-08-30,11.16,11.5,11.05,11.27,135200,11.16,11.5,11.05,11.27,135200,0.0,1.0
2007-08-31,11.14,11.39,11.126,11.34,71600,11.14,11.39,11.126,11.34,71600,0.0,1.0
2007-09-04,12.01,12.05,11.12,11.12,327200,12.01,12.05,11.12,11.12,327200,0.0,1.0
2007-09-05,12.54,12.7,11.88,12.05,450800,12.54,12.7,11.88,12.05,450800,0.0,1.0
2007-09-06,12.77,13.18,12.57,12.57,439700,12.77,13.18,12.57,12.57,439700,0.0,1.0
2007-09-07,12.7,12.88,12.43,12.75,216400,12.7,12.88,12.43,12.75,216400,0.0,1.0
2007-09-10,11.9,12.6,11.69,12.45,446300,11.9,12.6,11.69,12.45,446300,0.0,1.0
2007-09-11,12.0,12.07,11.81,12.06,252300,12.0,12.07,11.81,12.06,252300,0.0,1.0
2007-09-12,11.9,12.1,11.86,11.98,175800,11.9,12.1,11.86,11.98,175800,0.0,1.0
2007-09-13,11.58,12.0,11.57,11.94,229300,11.58,12.0,11.57,11.94,229300,0.0,1.0
2007-09-14,11.75,12.0,11.54,11.93,400400,11.75,12.0,11.54,11.93,400400,0.0,1.0
2007-09-17,11.39,11.87,11.38,11.83,197100,11.39,11.87,11.38,11.83,197100,0.0,1.0
2007-09-18,11.45,11.54,11.08,11.52,199000,11.45,11.54,11.08,11.52,199000,0.0,1.0
2007-09-19,11.78,11.92,11.44,11.44,872300,11.78,11.92,11.44,11.44,872300,0.0,1.0
2007-09-20,8.0,8.34,7.23,7.38,6570800,8.0,8.34,7.23,7.38,6570800,0.0,1.0
2007-09-21,7.98,8.34,7.9,8.0,1364400,7.98,8.34,7.9,8.0,1364400,0.0,1.0
2007-09-24,7.6,7.98,7.6,7.98,711900,7.6,7.98,7.6,7.98,711900,0.0,1.0
2007-09-25,7.5,7.75,7.4,7.6,556100,7.5,7.75,7.4,7.6,556100,0.0,1.0
2007-09-26,7.45,7.64,7.33,7.58,402200,7.45,7.64,7.33,7.58,402200,0.0,1.0
2007-09-27,7.29,7.53,7.2412,7.43,294700,7.29,7.53,7.2412,7.43,294700,0.0,1.0
2007-09-28,7.22,7.45,7.2,7.26,347100,7.22,7.45,7.2,7.26,347100,0.0,1.0
2007-10-01,7.42,7.47,7.13,7.19,260600,7.42,7.47,7.13,7.19,260600,0.0,1.0
2007-10-02,7.36,7.54,7.31,7.46,203400,7.36,7.54,7.31,7.46,203400,0.0,1.0
2007-10-03,7.41,7.6,7.35,7.41,341900,7.41,7.6,7.35,7.41,341900,0.0,1.0
2007-10-04,7.28,7.53,7.24,7.52,263700,7.28,7.53,7.24,7.52,263700,0.0,1.0
2007-10-05,7.5599,7.57,7.22,7.28,520000,7.5599,7.57,7.22,7.28,520000,0.0,1.0
2007-10-08,7.87,8.0,7.52,7.52,443100,7.87,8.0,7.52,7.52,443100,0.0,1.0
2007-10-09,7.9201,8.06,7.83,7.87,230700,7.9201,8.06,7.83,7.87,230700,0.0,1.0
2007-10-10,7.91,7.99,7.85,7.9,187400,7.91,7.99,7.85,7.9,187400,0.0,1.0
2007-10-11,8.14,8.33,7.84,7.95,393200,8.14,8.33,7.84,7.95,393200,0.0,1.0
2007-10-12,7.92,8.14,7.91,8.08,180400,7.92,8.14,7.91,8.08,180400,0.0,1.0
2007-10-15,7.87,8.09,7.7,7.9,197100,7.87,8.09,7.7,7.9,197100,0.0,1.0
2007-10-16,7.84,7.89,7.73,7.75,95900,7.84,7.89,7.73,7.75,95900,0.0,1.0
2007-10-17,7.76,8.02,7.7101,7.88,238200,7.76,8.02,7.7101,7.88,238200,0.0,1.0
2007-10-18,7.77,7.97,7.64,7.79,205900,7.77,7.97,7.64,7.79,205900,0.0,1.0
2007-10-19,7.81,7.85,7.73,7.73,156200,7.81,7.85,7.73,7.73,156200,0.0,1.0
2007-10-22,7.91,7.93,7.51,7.74,218000,7.91,7.93,7.51,7.74,218000,0.0,1.0
2007-10-23,7.99,8.031,7.84,7.9,154700,7.99,8.031,7.84,7.9,154700,0.0,1.0
2007-10-24,8.1,8.13,7.96,8.0,160700,8.1,8.13,7.96,8.0,160700,0.0,1.0
2007-10-25,7.99,8.13,7.93,8.1,173800,7.99,8.13,7.93,8.1,173800,0.0,1.0
2007-10-26,8.02,8.04,7.94,8.03,120100,8.02,8.04,7.94,8.03,120100,0.0,1.0
2007-10-29,7.89,8.07,7.85,8.07,165400,7.89,8.07,7.85,8.07,165400,0.0,1.0
2007-10-30,7.93,7.99,7.85,7.88,120900,7.93,7.99,7.85,7.88,120900,0.0,1.0
2007-10-31,7.87,7.96,7.85,7.93,164700,7.87,7.96,7.85,7.93,164700,0.0,1.0
2007-11-01,7.88,7.91,7.8,7.86,115500,7.88,7.91,7.8,7.86,115500,0.0,1.0
2007-11-02,8.0,8.0,7.81,7.88,134300,8.0,8.0,7.81,7.88,134300,0.0,1.0
2007-11-05,7.72,8.0,7.69,8.0,147700,7.72,8.0,7.69,8.0,147700,0.0,1.0
2007-11-06,7.82,7.83,7.7,7.75,104900,7.82,7.83,7.7,7.75,104900,0.0,1.0
2007-11-07,7.67,7.81,7.56,7.8,101000,7.67,7.81,7.56,7.8,101000,0.0,1.0
2007-11-08,6.95,7.5,6.5,7.5,660300,6.95,7.5,6.5,7.5,660300,0.0,1.0
2007-11-09,6.75,6.85,6.5,6.77,204800,6.75,6.85,6.5,6.77,204800,0.0,1.0
2007-11-12,6.39,6.775,6.25,6.775,403900,6.39,6.775,6.25,6.775,403900,0.0,1.0
2007-11-13,6.41,6.54,6.2,6.43,277200,6.41,6.54,6.2,6.43,277200,0.0,1.0
2007-11-14,6.21,6.47,6.12,6.41,163100,6.21,6.47,6.12,6.41,163100,0.0,1.0
2007-11-15,6.63,6.9,6.14,6.16,321800,6.63,6.9,6.14,6.16,321800,0.0,1.0
2007-11-16,6.47,6.67,6.42,6.55,210700,6.47,6.67,6.42,6.55,210700,0.0,1.0
2007-11-19,6.145,6.55,6.13,6.42,201400,6.145,6.55,6.13,6.42,201400,0.0,1.0
2007-11-20,6.185,6.31,6.0,6.19,229900,6.185,6.31,6.0,6.19,229900,0.0,1.0
2007-11-21,6.0,6.24,5.94,6.11,150000,6.0,6.24,5.94,6.11,150000,0.0,1.0
2007-11-23,6.42,6.42,6.026,6.21,63900,6.42,6.42,6.026,6.21,63900,0.0,1.0
2007-11-26,6.07,6.42,5.97,6.42,140500,6.07,6.42,5.97,6.42,140500,0.0,1.0
2007-11-27,5.93,6.25,5.91,6.07,93000,5.93,6.25,5.91,6.07,93000,0.0,1.0
2007-11-28,6.29,6.35,5.9,5.94,136800,6.29,6.35,5.9,5.94,136800,0.0,1.0
2007-11-29,6.2,6.4,6.11,6.3,167400,6.2,6.4,6.11,6.3,167400,0.0,1.0
2007-11-30,6.35,6.85,6.2,6.21,261800,6.35,6.85,6.2,6.21,261800,0.0,1.0
2007-12-03,6.35,6.44,6.23,6.32,122700,6.35,6.44,6.23,6.32,122700,0.0,1.0
2007-12-04,6.16,6.3,6.09,6.29,81600,6.16,6.3,6.09,6.29,81600,0.0,1.0
2007-12-05,6.16,6.28,5.98,6.17,103400,6.16,6.28,5.98,6.17,103400,0.0,1.0
2007-12-06,6.07,6.21,5.8,6.0,183400,6.07,6.21,5.8,6.0,183400,0.0,1.0
2007-12-07,6.05,6.24,6.0,6.0,129700,6.05,6.24,6.0,6.0,129700,0.0,1.0
2007-12-10,6.14,6.45,6.05,6.05,111300,6.14,6.45,6.05,6.05,111300,0.0,1.0
2007-12-11,6.21,6.39,6.1,6.13,938200,6.21,6.39,6.1,6.13,938200,0.0,1.0
2007-12-12,6.37,6.66,6.08,6.23,214200,6.37,6.66,6.08,6.23,214200,0.0,1.0
2007-12-13,6.12,6.5,6.05,6.38,141500,6.12,6.5,6.05,6.38,141500,0.0,1.0
2007-12-14,6.24,6.31,6.09,6.1,83600,6.24,6.31,6.09,6.1,83600,0.0,1.0
2007-12-17,6.35,6.69,6.15,6.15,150900,6.35,6.69,6.15,6.15,150900,0.0,1.0
2007-12-18,6.02,6.4499,5.94,6.41,210700,6.02,6.4499,5.94,6.41,210700,0.0,1.0
2007-12-19,6.04,6.15,5.98,5.99,118400,6.04,6.15,5.98,5.99,118400,0.0,1.0
2007-12-20,6.07,6.23,5.9,6.04,174800,6.07,6.23,5.9,6.04,174800,0.0,1.0
2007-12-21,6.04,6.14,5.99,6.1,203800,6.04,6.14,5.99,6.1,203800,0.0,1.0
2007-12-24,6.09,6.16,5.9,6.04,105800,6.09,6.16,5.9,6.04,105800,0.0,1.0
2007-12-26,5.9601,6.08,5.91,5.91,142100,5.9601,6.08,5.91,5.91,142100,0.0,1.0
2007-12-27,6.01,6.1,5.91,5.91,137900,6.01,6.1,5.91,5.91,137900,0.0,1.0
2007-12-28,5.89,6.05,5.68,5.93,292400,5.89,6.05,5.68,5.93,292400,0.0,1.0
2007-12-31,6.18,6.24,5.8,5.84,403000,6.18,6.24,5.8,5.84,403000,0.0,1.0
2008-01-02,6.03,6.29,5.98,6.06,135000,6.03,6.29,5.98,6.06,135000,0.0,1.0
2008-01-03,5.87,6.08,5.81,6.08,154600,5.87,6.08,5.81,6.08,154600,0.0,1.0
2008-01-04,5.72,5.91,5.71,5.87,112100,5.72,5.91,5.71,5.87,112100,0.0,1.0
2008-01-07,6.04,6.18,5.7,5.7,181800,6.04,6.18,5.7,5.7,181800,0.0,1.0
2008-01-08,5.82,6.125,5.8,6.02,99700,5.82,6.125,5.8,6.02,99700,0.0,1.0
2008-01-09,6.17,6.2,5.59,5.8,340900,6.17,6.2,5.59,5.8,340900,0.0,1.0
2008-01-10,6.26,6.32,6.0,6.09,185900,6.26,6.32,6.0,6.09,185900,0.0,1.0
2008-01-11,5.88,6.38,5.88,6.2,142900,5.88,6.38,5.88,6.2,142900,0.0,1.0
2008-01-14,6.41,6.41,5.84,5.85,939800,6.41,6.41,5.84,5.85,939800,0.0,1.0
2008-01-15,6.24,6.53,6.06,6.34,120300,6.24,6.53,6.06,6.34,120300,0.0,1.0
2008-01-16,6.06,6.41,6.06,6.2,123600,6.06,6.41,6.06,6.2,123600,0.0,1.0
2008-01-17,6.08,6.28,6.0,6.04,144000,6.08,6.28,6.0,6.04,144000,0.0,1.0
2008-01-18,5.63,6.13,5.63,6.08,213200,5.63,6.13,5.63,6.08,213200,0.0,1.0
2008-01-22,5.57,5.57,4.76,5.01,303200,5.57,5.57,4.76,5.01,303200,0.0,1.0
2008-01-23,5.29,5.5,5.0,5.42,239700,5.29,5.5,5.0,5.42,239700,0.0,1.0
2008-01-24,4.89,5.28,4.8899,5.18,279900,4.89,5.28,4.8899,5.18,279900,0.0,1.0
2008-01-25,4.55,4.8,4.43,4.62,340700,4.55,4.8,4.43,4.62,340700,0.0,1.0
2008-01-28,4.5,4.6,4.36,4.36,184800,4.5,4.6,4.36,4.36,184800,0.0,1.0
2008-01-29,4.36,4.63,4.3,4.49,173400,4.36,4.63,4.3,4.49,173400,0.0,1.0
2008-01-30,4.33,4.38,4.18,4.36,150600,4.33,4.38,4.18,4.36,150600,0.0,1.0
2008-01-31,4.12,4.35,3.9,4.21,220900,4.12,4.35,3.9,4.21,220900,0.0,1.0
2008-02-01,4.15,4.31,4.01,4.17,182000,4.15,4.31,4.01,4.17,182000,0.0,1.0
2008-02-04,4.59,4.9199,4.09,4.12,367300,4.59,4.9199,4.09,4.12,367300,0.0,1.0
2008-02-05,4.29,4.57,4.25,4.57,144300,4.29,4.57,4.25,4.57,144300,0.0,1.0
2008-02-06,4.02,4.36,4.01,4.25,87600,4.02,4.36,4.01,4.25,87600,0.0,1.0
2008-02-07,3.99,4.13,3.81,4.01,115200,3.99,4.13,3.81,4.01,115200,0.0,1.0
2008-02-08,3.89,4.05,3.83,3.96,103400,3.89,4.05,3.83,3.96,103400,0.0,1.0
2008-02-11,4.03,4.09,3.83,3.93,68200,4.03,4.09,3.83,3.93,68200,0.0,1.0
2008-02-12,3.86,4.1,3.83,4.08,99400,3.86,4.1,3.83,4.08,99400,0.0,1.0
2008-02-13,3.97,3.99,3.83,3.86,89600,3.97,3.99,3.83,3.86,89600,0.0,1.0
2008-02-14,4.09,4.12,3.9,3.95,101800,4.09,4.12,3.9,3.95,101800,0.0,1.0
2008-02-15,3.99,4.13,3.9,4.11,70000,3.99,4.13,3.9,4.11,70000,0.0,1.0
2008-02-19,4.03,4.1,3.98,3.99,59200,4.03,4.1,3.98,3.99,59200,0.0,1.0
2008-02-20,3.98,4.09,3.85,4.09,79100,3.98,4.09,3.85,4.09,79100,0.0,1.0
2008-02-21,4.08,4.09,3.85,3.94,127000,4.08,4.09,3.85,3.94,127000,0.0,1.0
2008-02-22,3.97,4.09,3.84,4.09,181400,3.97,4.09,3.84,4.09,181400,0.0,1.0
2008-02-25,4.2,4.2,3.97,3.97,112700,4.2,4.2,3.97,3.97,112700,0.0,1.0
2008-02-26,4.09,4.26,4.02,4.16,185900,4.09,4.26,4.02,4.16,185900,0.0,1.0
2008-02-27,3.97,4.16,3.93,4.1,48100,3.97,4.16,3.93,4.1,48100,0.0,1.0
2008-02-28,3.9,3.98,3.85,3.97,66500,3.9,3.98,3.85,3.97,66500,0.0,1.0
2008-02-29,3.98,4.04,3.8,3.86,103000,3.98,4.04,3.8,3.86,103000,0.0,1.0
2008-03-03,3.82,3.98,3.71,3.91,155800,3.82,3.98,3.71,3.91,155800,0.0,1.0
2008-03-04,3.94,3.96,3.61,3.96,126600,3.94,3.96,3.61,3.96,126600,0.0,1.0
2008-03-05,3.81,4.03,3.77,3.98,89200,3.81,4.03,3.77,3.98,89200,0.0,1.0
2008-03-06,3.72,4.04,3.65,3.84,200900,3.72,4.04,3.65,3.84,200900,0.0,1.0
2008-03-07,3.46,3.84,3.26,3.74,196600,3.46,3.84,3.26,3.74,196600,0.0,1.0
2008-03-10,3.04,3.37,2.81,3.28,353900,3.04,3.37,2.81,3.28,353900,0.0,1.0
2008-03-11,3.14,3.24,3.05,3.05,226400,3.14,3.24,3.05,3.05,226400,0.0,1.0
2008-03-12,3.34,3.391,3.17,3.2,257400,3.34,3.391,3.17,3.2,257400,0.0,1.0
2008-03-13,3.26,3.34,3.05,3.28,207500,3.26,3.34,3.05,3.28,207500,0.0,1.0
2008-03-14,3.26,3.36,3.13,3.3,303100,3.26,3.36,3.13,3.3,303100,0.0,1.0
2008-03-17,3.14,3.33,3.12,3.16,158600,3.14,3.33,3.12,3.16,158600,0.0,1.0
2008-03-18,3.39,3.48,3.0,3.21,275000,3.39,3.48,3.0,3.21,275000,0.0,1.0
2008-03-19,3.4,3.43,3.21,3.39,146100,3.4,3.43,3.21,3.39,146100,0.0,1.0
2008-03-20,3.59,3.6,3.24,3.33,172700,3.59,3.6,3.24,3.33,172700,0.0,1.0
2008-03-24,3.74,3.92,3.51,3.57,110600,3.74,3.92,3.51,3.57,110600,0.0,1.0
2008-03-25,3.75,3.76,3.67,3.75,326800,3.75,3.76,3.67,3.75,326800,0.0,1.0
2008-03-26,4.15,4.27,3.7,3.77,254900,4.15,4.27,3.7,3.77,254900,0.0,1.0
2008-03-27,4.45,4.769,4.2,4.2,141400,4.45,4.769,4.2,4.2,141400,0.0,1.0
2008-03-28,4.06,4.77,3.9,4.49,174900,4.06,4.77,3.9,4.49,174900,0.0,1.0
2008-03-31,4.61,4.9,4.1,4.17,236200,4.61,4.9,4.1,4.17,236200,0.0,1.0
2008-04-01,4.68,4.98,4.58,4.81,160600,4.68,4.98,4.58,4.81,160600,0.0,1.0
2008-04-02,4.56,4.78,4.5,4.65,73900,4.56,4.78,4.5,4.65,73900,0.0,1.0
2008-04-03,4.55,4.74,4.35,4.46,157000,4.55,4.74,4.35,4.46,157000,0.0,1.0
2008-04-04,4.14,4.6,4.07,4.6,155500,4.14,4.6,4.07,4.6,155500,0.0,1.0
2008-04-07,4.37,4.56,4.09,4.09,186200,4.37,4.56,4.09,4.09,186200,0.0,1.0
2008-04-08,4.29,4.55,4.2,4.31,97700,4.29,4.55,4.2,4.31,97700,0.0,1.0
2008-04-09,4.02,4.28,4.01,4.27,86900,4.02,4.28,4.01,4.27,86900,0.0,1.0
2008-04-10,4.02,4.3,4.01,4.01,162600,4.02,4.3,4.01,4.01,162600,0.0,1.0
2008-04-11,4.04,4.15,3.95,4.01,126700,4.04,4.15,3.95,4.01,126700,0.0,1.0
2008-04-14,3.99,4.0399,3.82,4.02,136500,3.99,4.0399,3.82,4.02,136500,0.0,1.0
2008-04-15,3.86,4.0,3.78,4.0,72200,3.86,4.0,3.78,4.0,72200,0.0,1.0
2008-04-16,3.69,3.89,3.6,3.86,133200,3.69,3.89,3.6,3.86,133200,0.0,1.0
2008-04-17,3.77,3.88,3.7,3.7,60500,3.77,3.88,3.7,3.7,60500,0.0,1.0
2008-04-18,4.26,4.31,3.835,3.85,134300,4.26,4.31,3.835,3.85,134300,0.0,1.0
2008-04-21,4.05,4.31,4.0,4.28,102400,4.05,4.31,4.0,4.28,102400,0.0,1.0
2008-04-22,3.84,4.03,3.78,4.03,83200,3.84,4.03,3.78,4.03,83200,0.0,1.0
2008-04-23,3.78,3.95,3.75,3.82,77400,3.78,3.95,3.75,3.82,77400,0.0,1.0
2008-04-24,3.89,3.97,3.73,3.79,109100,3.89,3.97,3.73,3.79,109100,0.0,1.0
2008-04-25,3.77,3.91,3.73,3.89,60900,3.77,3.91,3.73,3.89,60900,0.0,1.0
2008-04-28,3.75,3.83,3.7,3.75,63600,3.75,3.83,3.7,3.75,63600,0.0,1.0
2008-04-29,3.96,4.0,3.7,3.72,89200,3.96,4.0,3.7,3.72,89200,0.0,1.0
2008-04-30,3.66,3.89,3.6,3.89,130600,3.66,3.89,3.6,3.89,130600,0.0,1.0
2008-05-01,3.7,3.7,3.5,3.69,134000,3.7,3.7,3.5,3.69,134000,0.0,1.0
2008-05-02,3.53,3.7,3.5,3.7,80100,3.53,3.7,3.5,3.7,80100,0.0,1.0
2008-05-05,3.41,3.58,3.31,3.5,100100,3.41,3.58,3.31,3.5,100100,0.0,1.0
2008-05-06,3.21,3.47,3.1,3.43,189400,3.21,3.47,3.1,3.43,189400,0.0,1.0
2008-05-07,3.15,3.22,3.1,3.17,83400,3.15,3.22,3.1,3.17,83400,0.0,1.0
2008-05-08,2.93,3.2,2.75,3.1,1640200,2.93,3.2,2.75,3.1,1640200,0.0,1.0
2008-05-09,2.7,2.94,2.68,2.94,286000,2.7,2.94,2.68,2.94,286000,0.0,1.0
2008-05-12,2.94,3.08,2.7,2.7,101800,2.94,3.08,2.7,2.7,101800,0.0,1.0
2008-05-13,3.05,3.05,2.83,2.94,86300,3.05,3.05,2.83,2.94,86300,0.0,1.0
2008-05-14,2.88,3.06,2.8,3.03,205500,2.88,3.06,2.8,3.03,205500,0.0,1.0
2008-05-15,3.1,3.18,2.83,2.85,153600,3.1,3.18,2.83,2.85,153600,0.0,1.0
2008-05-16,3.05,3.19,2.91,3.09,124300,3.05,3.19,2.91,3.09,124300,0.0,1.0
2008-05-19,3.11,3.22,2.9,3.08,125200,3.11,3.22,2.9,3.08,125200,0.0,1.0
2008-05-20,3.14,3.18,2.97,3.06,90500,3.14,3.18,2.97,3.06,90500,0.0,1.0
2008-05-21,3.12,3.17,3.02,3.14,107100,3.12,3.17,3.02,3.14,107100,0.0,1.0
2008-05-22,3.05,3.13,2.96,3.1,74500,3.05,3.13,2.96,3.1,74500,0.0,1.0
2008-05-23,3.0,3.06,2.9,3.06,40100,3.0,3.06,2.9,3.06,40100,0.0,1.0
2008-05-27,2.98,3.04,2.85,2.98,58600,2.98,3.04,2.85,2.98,58600,0.0,1.0
2008-05-28,2.77,2.98,2.76,2.96,158000,2.77,2.98,2.76,2.96,158000,0.0,1.0
2008-05-29,3.01,3.04,2.77,2.77,119100,3.01,3.04,2.77,2.77,119100,0.0,1.0
2008-05-30,2.94,3.0,2.88,3.0,106000,2.94,3.0,2.88,3.0,106000,0.0,1.0
2008-06-02,2.91,2.96,2.81,2.91,117500,2.91,2.96,2.81,2.91,117500,0.0,1.0
2008-06-03,2.93,3.09,2.81,2.89,237900,2.93,3.09,2.81,2.89,237900,0.0,1.0
2008-06-04,2.88,2.9625,2.81,2.89,231200,2.88,2.9625,2.81,2.89,231200,0.0,1.0
2008-06-05,2.91,3.03,2.842,2.86,118700,2.91,3.03,2.842,2.86,118700,0.0,1.0
2008-06-06,2.83,2.88,2.78,2.87,72700,2.83,2.88,2.78,2.87,72700,0.0,1.0
2008-06-09,2.74,2.92,2.7,2.81,161900,2.74,2.92,2.7,2.81,161900,0.0,1.0
2008-06-10,2.63,2.75,2.58,2.72,117600,2.63,2.75,2.58,2.72,117600,0.0,1.0
2008-06-11,2.82,2.86,2.6,2.6,136400,2.82,2.86,2.6,2.6,136400,0.0,1.0
2008-06-12,2.91,2.93,2.81,2.81,117300,2.91,2.93,2.81,2.81,117300,0.0,1.0
2008-06-13,2.87,2.94,2.85,2.92,19700,2.87,2.94,2.85,2.92,19700,0.0,1.0
2008-06-16,2.94,2.96,2.78,2.85,55100,2.94,2.96,2.78,2.85,55100,0.0,1.0
2008-06-17,2.85,2.97,2.85,2.97,41900,2.85,2.97,2.85,2.97,41900,0.0,1.0
2008-06-18,2.66,2.91,2.66,2.91,98600,2.66,2.91,2.66,2.91,98600,0.0,1.0
2008-06-19,2.9201,2.94,2.67,2.67,62900,2.9201,2.94,2.67,2.67,62900,0.0,1.0
2008-06-20,2.81,2.88,2.7,2.75,91200,2.81,2.88,2.7,2.75,91200,0.0,1.0
2008-06-23,2.91,3.0,2.73,2.79,108000,2.91,3.0,2.73,2.79,108000,0.0,1.0
2008-06-24,2.81,2.94,2.73,2.94,68800,2.81,2.94,2.73,2.94,68800,0.0,1.0
2008-06-25,2.77,2.95,2.75,2.78,60300,2.77,2.95,2.75,2.78,60300,0.0,1.0
2008-06-26,2.79,2.8,2.74,2.8,43000,2.79,2.8,2.74,2.8,43000,0.0,1.0
2008-06-27,2.76,2.8,2.75,2.76,96900,2.76,2.8,2.75,2.76,96900,0.0,1.0
2008-06-30,2.8,2.83,2.76,2.8,56600,2.8,2.83,2.76,2.8,56600,0.0,1.0
2008-07-01,2.58,2.81,2.58,2.75,102900,2.58,2.81,2.58,2.75,102900,0.0,1.0
2008-07-02,2.74,2.85,2.61,2.61,80900,2.74,2.85,2.61,2.61,80900,0.0,1.0
2008-07-03,2.72,2.74,2.68,2.74,27000,2.72,2.74,2.68,2.74,27000,0.0,1.0
2008-07-07,2.59,2.75,2.58,2.75,80700,2.59,2.75,2.58,2.75,80700,0.0,1.0
2008-07-08,2.7,2.75,2.56,2.56,73300,2.7,2.75,2.56,2.56,73300,0.0,1.0
2008-07-09,2.68,2.83,2.66,2.7,81000,2.68,2.83,2.66,2.7,81000,0.0,1.0
2008-07-10,2.69,2.79,2.65,2.74,74000,2.69,2.79,2.65,2.74,74000,0.0,1.0
2008-07-11,2.69,2.75,2.57,2.67,130900,2.69,2.75,2.57,2.67,130900,0.0,1.0
2008-07-14,2.62,2.74,2.55,2.67,53200,2.62,2.74,2.55,2.67,53200,0.0,1.0
2008-07-15,2.62,2.69,2.6,2.69,47700,2.62,2.69,2.6,2.69,47700,0.0,1.0
2008-07-16,2.67,2.72,2.58,2.69,104200,2.67,2.72,2.58,2.69,104200,0.0,1.0
2008-07-17,2.75,2.77,2.63,2.64,118800,2.75,2.77,2.63,2.64,118800,0.0,1.0
2008-07-18,2.63,2.8,2.62,2.69,72800,2.63,2.8,2.62,2.69,72800,0.0,1.0
2008-07-21,2.74,2.81,2.69,2.69,65200,2.74,2.81,2.69,2.69,65200,0.0,1.0
2008-07-22,2.689,2.79,2.65,2.75,28900,2.689,2.79,2.65,2.75,28900,0.0,1.0
2008-07-23,2.75,2.76,2.68,2.71,51000,2.75,2.76,2.68,2.71,51000,0.0,1.0
2008-07-24,2.66,2.772,2.64,2.75,42700,2.66,2.772,2.64,2.75,42700,0.0,1.0
2008-07-25,2.62,2.7,2.61,2.63,25700,2.62,2.7,2.61,2.63,25700,0.0,1.0
2008-07-28,3.15,3.24,2.68,2.83,685900,3.15,3.24,2.68,2.83,685900,0.0,1.0
2008-07-29,3.1,3.4599,3.06,3.25,316500,3.1,3.4599,3.06,3.25,316500,0.0,1.0
2008-07-30,3.2,3.33,3.12,3.17,107000,3.2,3.33,3.12,3.17,107000,0.0,1.0
2008-07-31,3.32,3.38,3.25,3.36,137000,3.32,3.38,3.25,3.36,137000,0.0,1.0
2008-08-01,3.3,3.39,3.23,3.37,118000,3.3,3.39,3.23,3.37,118000,0.0,1.0
2008-08-04,3.14,3.28,3.1,3.28,51500,3.14,3.28,3.1,3.28,51500,0.0,1.0
2008-08-05,3.11,3.3,3.07,3.22,102100,3.11,3.3,3.07,3.22,102100,0.0,1.0
2008-08-06,3.14,3.16,2.937,3.07,135200,3.14,3.16,2.937,3.07,135200,0.0,1.0
2008-08-07,2.48,3.1,2.4,3.1,317100,2.48,3.1,2.4,3.1,317100,0.0,1.0
2008-08-08,2.72,2.77,2.53,2.53,212900,2.72,2.77,2.53,2.53,212900,0.0,1.0
2008-08-11,3.02,3.1,2.68,2.68,170900,3.02,3.1,2.68,2.68,170900,0.0,1.0
2008-08-12,3.14,3.14,3.03,3.04,97600,3.14,3.14,3.03,3.04,97600,0.0,1.0
2008-08-13,3.083,3.14,3.0,3.11,57800,3.083,3.14,3.0,3.11,57800,0.0,1.0
2008-08-14,3.15,3.25,2.99,3.0,141400,3.15,3.25,2.99,3.0,141400,0.0,1.0
2008-08-15,3.09,3.2,3.04,3.12,69400,3.09,3.2,3.04,3.12,69400,0.0,1.0
2008-08-18,3.25,3.25,3.12,3.1499,69100,3.25,3.25,3.12,3.1499,69100,0.0,1.0
2008-08-19,3.27,3.31,3.18,3.31,57300,3.27,3.31,3.18,3.31,57300,0.0,1.0
2008-08-20,3.31,3.31,3.22,3.22,44000,3.31,3.31,3.22,3.22,44000,0.0,1.0
2008-08-21,3.27,3.32,3.16,3.3,107600,3.27,3.32,3.16,3.3,107600,0.0,1.0
2008-08-22,3.35,3.39,3.26,3.32,74600,3.35,3.39,3.26,3.32,74600,0.0,1.0
2008-08-25,3.38,3.39,3.21,3.38,29500,3.38,3.39,3.21,3.38,29500,0.0,1.0
2008-08-26,3.2901,3.44,3.29,3.38,73200,3.2901,3.44,3.29,3.38,73200,0.0,1.0
2008-08-27,3.28,3.35,3.2,3.33,52100,3.28,3.35,3.2,3.33,52100,0.0,1.0
2008-08-28,3.42,3.45,3.27,3.33,59800,3.42,3.45,3.27,3.33,59800,0.0,1.0
2008-08-29,3.37,3.41,3.35,3.4,61700,3.37,3.41,3.35,3.4,61700,0.0,1.0
2008-09-02,3.42,3.45,3.3299,3.44,32000,3.42,3.45,3.3299,3.44,32000,0.0,1.0
2008-09-03,3.44,3.53,3.35,3.37,33700,3.44,3.53,3.35,3.37,33700,0.0,1.0
2008-09-04,3.44,3.51,3.36,3.36,43900,3.44,3.51,3.36,3.36,43900,0.0,1.0
2008-09-05,3.37,3.6,3.31,3.47,40700,3.37,3.6,3.31,3.47,40700,0.0,1.0
2008-09-08,3.14,3.34,3.05,3.26,51700,3.14,3.34,3.05,3.26,51700,0.0,1.0
2008-09-09,3.0,3.24,3.0,3.1,79000,3.0,3.24,3.0,3.1,79000,0.0,1.0
2008-09-10,2.69,3.2,2.65,3.0,106400,2.69,3.2,2.65,3.0,106400,0.0,1.0
2008-09-11,2.585,2.79,2.52,2.72,91600,2.585,2.79,2.52,2.72,91600,0.0,1.0
2008-09-12,2.65,2.74,2.61,2.63,34600,2.65,2.74,2.61,2.63,34600,0.0,1.0
2008-09-15,2.495,2.67,2.45,2.6,84200,2.495,2.67,2.45,2.6,84200,0.0,1.0
2008-09-16,2.56,2.65,2.46,2.48,56100,2.56,2.65,2.46,2.48,56100,0.0,1.0
2008-09-17,2.47,2.55,2.45,2.49,57600,2.47,2.55,2.45,2.49,57600,0.0,1.0
2008-09-18,2.9,2.95,2.45,2.46,164900,2.9,2.95,2.45,2.46,164900,0.0,1.0
2008-09-19,3.07,3.16,2.74,3.09,96500,3.07,3.16,2.74,3.09,96500,0.0,1.0
2008-09-22,2.6899,3.2,2.63,3.03,40700,2.6899,3.2,2.63,3.03,40700,0.0,1.0
2008-09-23,2.65,3.2,2.65,2.67,88100,2.65,3.2,2.65,2.67,88100,0.0,1.0
2008-09-24,2.835,3.0,2.66,2.82,97000,2.835,3.0,2.66,2.82,97000,0.0,1.0
2008-09-25,3.16,3.18,2.87,3.05,113100,3.16,3.18,2.87,3.05,113100,0.0,1.0
2008-09-26,3.08,3.15,2.92,3.08,89400,3.08,3.15,2.92,3.08,89400,0.0,1.0
2008-09-29,3.33,3.59,2.87,3.0,163400,3.33,3.59,2.87,3.0,163400,0.0,1.0
2008-09-30,3.15,3.29,2.94,3.21,94100,3.15,3.29,2.94,3.21,94100,0.0,1.0
2008-10-01,2.98,3.18,2.95,3.07,42300,2.98,3.18,2.95,3.07,42300,0.0,1.0
2008-10-02,2.62,2.9,2.58,2.9,60000,2.62,2.9,2.58,2.9,60000,0.0,1.0
2008-10-03,2.41,2.6999,2.4,2.44,89500,2.41,2.6999,2.4,2.44,89500,0.0,1.0
2008-10-06,2.28,2.49,1.84,2.42,168600,2.28,2.49,1.84,2.42,168600,0.0,1.0
2008-10-07,2.03,2.49,2.03,2.35,80000,2.03,2.49,2.03,2.35,80000,0.0,1.0
2008-10-08,2.0,2.22,1.8,2.06,82400,2.0,2.22,1.8,2.06,82400,0.0,1.0
2008-10-09,2.06,2.4,1.9,2.12,93300,2.06,2.4,1.9,2.12,93300,0.0,1.0
2008-10-10,1.79,1.9,1.64,1.9,150200,1.79,1.9,1.64,1.9,150200,0.0,1.0
2008-10-13,2.69,2.69,1.8,1.8,173700,2.69,2.69,1.8,1.8,173700,0.0,1.0
2008-10-14,2.41,2.78,2.41,2.68,47300,2.41,2.78,2.41,2.68,47300,0.0,1.0
2008-10-15,1.94,2.54,1.92,2.28,85400,1.94,2.54,1.92,2.28,85400,0.0,1.0
2008-10-16,1.99,2.61,1.82,2.01,73700,1.99,2.61,1.82,2.01,73700,0.0,1.0
2008-10-17,1.87,2.29,1.87,1.99,42200,1.87,2.29,1.87,1.99,42200,0.0,1.0
2008-10-20,1.98,2.2,1.9,1.9,61200,1.98,2.2,1.9,1.9,61200,0.0,1.0
2008-10-21,1.94,2.05,1.92,2.05,16100,1.94,2.05,1.92,2.05,16100,0.0,1.0
2008-10-22,1.89,1.98,1.87,1.98,27600,1.89,1.98,1.87,1.98,27600,0.0,1.0
2008-10-23,1.76,1.89,1.67,1.85,63500,1.76,1.89,1.67,1.85,63500,0.0,1.0
2008-10-24,1.63,1.75,1.6,1.75,59500,1.63,1.75,1.6,1.75,59500,0.0,1.0
2008-10-27,1.65,1.84,1.63,1.66,139000,1.65,1.84,1.63,1.66,139000,0.0,1.0
2008-10-28,1.5,1.82,1.449,1.6,262800,1.5,1.82,1.449,1.6,262800,0.0,1.0
2008-10-29,1.65,1.72,1.41,1.55,172700,1.65,1.72,1.41,1.55,172700,0.0,1.0
2008-10-30,1.65,1.7199,1.6,1.67,64300,1.65,1.7199,1.6,1.67,64300,0.0,1.0
2008-10-31,1.6,1.76,1.6,1.76,100800,1.6,1.76,1.6,1.76,100800,0.0,1.0
2008-11-03,1.72,1.77,1.66,1.66,102500,1.72,1.77,1.66,1.66,102500,0.0,1.0
2008-11-04,1.75,1.79,1.72,1.79,50800,1.75,1.79,1.72,1.79,50800,0.0,1.0
2008-11-05,1.69,1.79,1.65,1.79,41000,1.69,1.79,1.65,1.79,41000,0.0,1.0
2008-11-06,1.63,1.75,1.61,1.73,51300,1.63,1.75,1.61,1.73,51300,0.0,1.0
2008-11-07,1.6,1.72,1.6,1.61,43900,1.6,1.72,1.6,1.61,43900,0.0,1.0
2008-11-10,1.54,1.77,1.51,1.7,125900,1.54,1.77,1.51,1.7,125900,0.0,1.0
2008-11-11,1.36,1.58,1.36,1.58,74000,1.36,1.58,1.36,1.58,74000,0.0,1.0
2008-11-12,1.22,1.42,1.11,1.4,169400,1.22,1.42,1.11,1.4,169400,0.0,1.0
2008-11-13,1.25,1.46,1.2,1.32,107100,1.25,1.46,1.2,1.32,107100,0.0,1.0
2008-11-14,1.13,1.21,1.12,1.18,52400,1.13,1.21,1.12,1.18,52400,0.0,1.0
2008-11-17,1.12,1.22,1.1,1.13,61300,1.12,1.22,1.1,1.13,61300,0.0,1.0
2008-11-18,1.07,1.23,1.05,1.11,51200,1.07,1.23,1.05,1.11,51200,0.0,1.0
2008-11-19,0.98,1.1,0.88,1.1,154100,0.98,1.1,0.88,1.1,154100,0.0,1.0
2008-11-20,0.88,1.17,0.85,0.99,477800,0.88,1.17,0.85,0.99,477800,0.0,1.0
2008-11-21,0.96,1.02,0.89,0.9,168800,0.96,1.02,0.89,0.9,168800,0.0,1.0
2008-11-24,1.15,1.1644,0.96,1.01,62500,1.15,1.1644,0.96,1.01,62500,0.0,1.0
2008-11-25,1.42,1.47,1.19,1.21,62400,1.42,1.47,1.19,1.21,62400,0.0,1.0
2008-11-26,1.3,1.49,1.25,1.29,49900,1.3,1.49,1.25,1.29,49900,0.0,1.0
2008-11-28,1.43,1.61,1.3886,1.3899,48600,1.43,1.61,1.3886,1.3899,48600,0.0,1.0
2008-12-01,1.15,1.49,1.06,1.43,164000,1.15,1.49,1.06,1.43,164000,0.0,1.0
2008-12-02,1.3,1.3,1.14,1.21,19200,1.3,1.3,1.14,1.21,19200,0.0,1.0
2008-12-03,1.301,1.42,1.2,1.25,34500,1.301,1.42,1.2,1.25,34500,0.0,1.0
2008-12-04,1.3,1.3899,1.24,1.24,96500,1.3,1.3899,1.24,1.24,96500,0.0,1.0
2008-12-05,1.472,1.49,1.33,1.35,102800,1.472,1.49,1.33,1.35,102800,0.0,1.0
2008-12-08,1.37,1.49,1.37,1.49,121000,1.37,1.49,1.37,1.49,121000,0.0,1.0
2008-12-09,1.48,1.48,1.4,1.4,145300,1.48,1.48,1.4,1.4,145300,0.0,1.0
2008-12-10,1.43,1.65,1.42,1.49,243700,1.43,1.65,1.42,1.49,243700,0.0,1.0
2008-12-11,1.45,1.5,1.36,1.4,44000,1.45,1.5,1.36,1.4,44000,0.0,1.0
2008-12-12,1.52,1.55,1.45,1.48,47000,1.52,1.55,1.45,1.48,47000,0.0,1.0
2008-12-15,1.45,1.65,1.45,1.52,131700,1.45,1.65,1.45,1.52,131700,0.0,1.0
2008-12-16,1.66,1.85,1.419,1.48,157100,1.66,1.85,1.419,1.48,157100,0.0,1.0
2008-12-17,1.7101,1.8,1.6,1.7,128400,1.7101,1.8,1.6,1.7,128400,0.0,1.0
2008-12-18,1.73,1.87,1.5801,1.77,66800,1.73,1.87,1.5801,1.77,66800,0.0,1.0
2008-12-19,1.69,1.72,1.66,1.68,74600,1.69,1.72,1.66,1.68,74600,0.0,1.0
2008-12-22,1.49,1.69,1.48,1.69,71700,1.49,1.69,1.48,1.69,71700,0.0,1.0
2008-12-23,1.39,1.47,1.39,1.45,84400,1.39,1.47,1.39,1.45,84400,0.0,1.0
2008-12-24,1.3549,1.4,1.29,1.4,53200,1.3549,1.4,1.29,1.4,53200,0.0,1.0
2008-12-26,1.28,1.41,1.28,1.41,29800,1.28,1.41,1.28,1.41,29800,0.0,1.0
2008-12-29,1.24,1.37,1.24,1.26,63600,1.24,1.37,1.24,1.26,63600,0.0,1.0
2008-12-30,1.19,1.3,1.16,1.3,141300,1.19,1.3,1.16,1.3,141300,0.0,1.0
2008-12-31,1.37,1.43,1.15,1.15,127000,1.37,1.43,1.15,1.15,127000,0.0,1.0
2009-01-02,1.5,1.53,1.4,1.4,53700,1.5,1.53,1.4,1.4,53700,0.0,1.0
2009-01-05,1.65,1.74,1.5,1.55,68900,1.65,1.74,1.5,1.55,68900,0.0,1.0
2009-01-06,1.69,1.75,1.6,1.6,20700,1.69,1.75,1.6,1.6,20700,0.0,1.0
2009-01-07,1.68,1.69,1.6,1.6,23200,1.68,1.69,1.6,1.6,23200,0.0,1.0
2009-01-08,1.94,1.94,1.61,1.61,38500,1.94,1.94,1.61,1.61,38500,0.0,1.0
2009-01-09,2.05,2.09,1.94,1.99,135900,2.05,2.09,1.94,1.99,135900,0.0,1.0
2009-01-12,2.2,2.3699,2.1,2.1,105600,2.2,2.3699,2.1,2.1,105600,0.0,1.0
2009-01-13,2.06,2.25,2.04,2.25,40300,2.06,2.25,2.04,2.25,40300,0.0,1.0
2009-01-14,1.84,2.08,1.82,2.06,19400,1.84,2.08,1.82,2.06,19400,0.0,1.0
2009-01-15,1.82,1.86,1.7501,1.78,30400,1.82,1.86,1.7501,1.78,30400,0.0,1.0
2009-01-16,2.05,2.1,1.79,1.79,33900,2.05,2.1,1.79,1.79,33900,0.0,1.0
2009-01-20,2.02,2.1,1.95,2.1,32200,2.02,2.1,1.95,2.1,32200,0.0,1.0
2009-01-21,2.09,2.15,1.95,2.0499,33500,2.09,2.15,1.95,2.0499,33500,0.0,1.0
2009-01-22,2.0,2.04,1.96,2.03,5200,2.0,2.04,1.96,2.03,5200,0.0,1.0
2009-01-23,1.85,1.98,1.79,1.96,37800,1.85,1.98,1.79,1.96,37800,0.0,1.0
2009-01-26,1.9,1.94,1.8,1.8,72600,1.9,1.94,1.8,1.8,72600,0.0,1.0
2009-01-27,1.86,1.9,1.85,1.85,18400,1.86,1.9,1.85,1.85,18400,0.0,1.0
2009-01-28,2.03,2.05,1.9401,1.96,60500,2.03,2.05,1.9401,1.96,60500,0.0,1.0
2009-01-29,1.93,1.9999,1.92,1.96,9200,1.93,1.9999,1.92,1.96,9200,0.0,1.0
2009-01-30,1.9,2.05,1.87,1.87,13900,1.9,2.05,1.87,1.87,13900,0.0,1.0
2009-02-02,1.8099,2.05,1.76,2.05,46300,1.8099,2.05,1.76,2.05,46300,0.0,1.0
2009-02-03,1.75,1.8,1.73,1.78,31000,1.75,1.8,1.73,1.78,31000,0.0,1.0
2009-02-04,1.73,1.8,1.7,1.8,36800,1.73,1.8,1.7,1.8,36800,0.0,1.0
2009-02-05,1.74,1.77,1.7,1.77,34400,1.74,1.77,1.7,1.77,34400,0.0,1.0
2009-02-06,1.8,2.1,1.75,2.04,120500,1.8,2.1,1.75,2.04,120500,0.0,1.0
2009-02-09,1.87,1.94,1.8501,1.94,26000,1.87,1.94,1.8501,1.94,26000,0.0,1.0
2009-02-10,1.73,1.85,1.66,1.81,37900,1.73,1.85,1.66,1.81,37900,0.0,1.0
2009-02-11,1.74,1.76,1.69,1.69,17900,1.74,1.76,1.69,1.69,17900,0.0,1.0
2009-02-12,1.75,1.77,1.73,1.73,34800,1.75,1.77,1.73,1.73,34800,0.0,1.0
2009-02-13,1.7,1.75,1.66,1.7,45500,1.7,1.75,1.66,1.7,45500,0.0,1.0
2009-02-17,1.69,1.72,1.65,1.65,23900,1.69,1.72,1.65,1.65,23900,0.0,1.0
2009-02-18,1.62,1.78,1.62,1.7,23500,1.62,1.78,1.62,1.7,23500,0.0,1.0
2009-02-19,1.56,1.62,1.56,1.61,19700,1.56,1.62,1.56,1.61,19700,0.0,1.0
2009-02-20,1.48,1.6422,1.48,1.55,19600,1.48,1.6422,1.48,1.55,19600,0.0,1.0
2009-02-23,1.48,1.63,1.48,1.48,32100,1.48,1.63,1.48,1.48,32100,0.0,1.0
2009-02-24,1.56,1.59,1.48,1.48,26000,1.56,1.59,1.48,1.48,26000,0.0,1.0
2009-02-25,1.29,1.52,1.29,1.51,114500,1.29,1.52,1.29,1.51,114500,0.0,1.0
2009-02-26,1.31,1.3999,1.3,1.36,20900,1.31,1.3999,1.3,1.36,20900,0.0,1.0
2009-02-27,1.28,1.36,1.28,1.3,30200,1.28,1.36,1.28,1.3,30200,0.0,1.0
2009-03-02,1.2,1.29,1.2,1.27,72000,1.2,1.29,1.2,1.27,72000,0.0,1.0
2009-03-03,1.25,1.25,1.21,1.21,44000,1.25,1.25,1.21,1.21,44000,0.0,1.0
2009-03-04,1.35,1.46,1.3,1.32,46400,1.35,1.46,1.3,1.32,46400,0.0,1.0
2009-03-05,1.188,1.4,1.16,1.4,120300,1.188,1.4,1.16,1.4,120300,0.0,1.0
2009-03-06,1.19,1.21,1.15,1.15,60400,1.19,1.21,1.15,1.15,60400,0.0,1.0
2009-03-09,1.2,1.34,1.15,1.25,31500,1.2,1.34,1.15,1.25,31500,0.0,1.0
2009-03-10,1.2,1.28,1.15,1.28,100300,1.2,1.28,1.15,1.28,100300,0.0,1.0
2009-03-11,1.19,1.31,1.15,1.24,25700,1.19,1.31,1.15,1.24,25700,0.0,1.0
2009-03-12,1.25,1.25,1.15,1.25,95600,1.25,1.25,1.15,1.25,95600,0.0,1.0
2009-03-13,1.35,1.37,1.28,1.3,66800,1.35,1.37,1.28,1.3,66800,0.0,1.0
2009-03-16,1.26,1.4,1.26,1.4,14900,1.26,1.4,1.26,1.4,14900,0.0,1.0
2009-03-17,1.38,1.38,1.25,1.25,47000,1.38,1.38,1.25,1.25,47000,0.0,1.0
2009-03-18,1.33,1.39,1.33,1.39,6400,1.33,1.39,1.33,1.39,6400,0.0,1.0
2009-03-19,1.2,1.3301,1.2,1.3,40100,1.2,1.3301,1.2,1.3,40100,0.0,1.0
2009-03-20,1.16,1.224,1.15,1.2,46600,1.16,1.224,1.15,1.2,46600,0.0,1.0
2009-03-23,1.33,1.34,1.16,1.17,52500,1.33,1.34,1.16,1.17,52500,0.0,1.0
2009-03-24,1.52,1.71,1.3201,1.35,109300,1.52,1.71,1.3201,1.35,109300,0.0,1.0
2009-03-25,1.67,1.8,1.53,1.59,82900,1.67,1.8,1.53,1.59,82900,0.0,1.0
2009-03-26,2.23,2.25,1.63,1.63,195700,2.23,2.25,1.63,1.63,195700,0.0,1.0
2009-03-27,2.07,2.25,2.0,2.25,79200,2.07,2.25,2.0,2.25,79200,0.0,1.0
2009-03-30,2.12,2.12,1.77,2.05,70800,2.12,2.12,1.77,2.05,70800,0.0,1.0
2009-03-31,2.19,2.25,2.18,2.22,91000,2.19,2.25,2.18,2.22,91000,0.0,1.0
2009-04-01,2.25,2.25,2.03,2.24,29800,2.25,2.25,2.03,2.24,29800,0.0,1.0
2009-04-02,1.7,2.25,1.65,2.18,166500,1.7,2.25,1.65,2.18,166500,0.0,1.0
2009-04-03,1.93,1.94,1.85,1.87,94600,1.93,1.94,1.85,1.87,94600,0.0,1.0
2009-04-06,1.92,2.12,1.81,2.12,44200,1.92,2.12,1.81,2.12,44200,0.0,1.0
2009-04-07,1.72,1.96,1.72,1.91,77700,1.72,1.96,1.72,1.91,77700,0.0,1.0
2009-04-08,1.8799,1.93,1.7,1.7,32500,1.8799,1.93,1.7,1.7,32500,0.0,1.0
2009-04-09,1.84,1.97,1.8,1.97,67600,1.84,1.97,1.8,1.97,67600,0.0,1.0
2009-04-13,1.77,1.86,1.71,1.71,44900,1.77,1.86,1.71,1.71,44900,0.0,1.0
2009-04-14,1.75,1.84,1.71,1.84,107000,1.75,1.84,1.71,1.84,107000,0.0,1.0
2009-04-15,1.78,1.81,1.71,1.75,66000,1.78,1.81,1.71,1.75,66000,0.0,1.0
2009-04-16,1.91,1.91,1.76,1.76,39100,1.91,1.91,1.76,1.76,39100,0.0,1.0
2009-04-17,2.05,2.05,1.88,1.91,61300,2.05,2.05,1.88,1.91,61300,0.0,1.0
2009-04-20,1.85,1.97,1.75,1.97,90700,1.85,1.97,1.75,1.97,90700,0.0,1.0
2009-04-21,1.85,1.8799,1.75,1.8,41500,1.85,1.8799,1.75,1.8,41500,0.0,1.0
2009-04-22,1.8,1.87,1.8,1.85,33200,1.8,1.87,1.8,1.85,33200,0.0,1.0
2009-04-23,1.75,1.82,1.75,1.77,61400,1.75,1.82,1.75,1.77,61400,0.0,1.0
2009-04-24,2.21,2.28,1.73,1.75,461700,2.21,2.28,1.73,1.75,461700,0.0,1.0
2009-04-27,3.88,4.89,3.29,3.72,10438200,3.88,4.89,3.29,3.72,10438200,0.0,1.0
2009-04-28,4.18,4.73,3.85,4.46,6035000,4.18,4.73,3.85,4.46,6035000,0.0,1.0
2009-04-29,3.75,4.05,3.26,3.85,3687600,3.75,4.05,3.26,3.85,3687600,0.0,1.0
2009-04-30,3.96,4.25,3.45,3.5,2189000,3.96,4.25,3.45,3.5,2189000,0.0,1.0
2009-05-01,3.75,3.9,3.04,3.75,1818000,3.75,3.9,3.04,3.75,1818000,0.0,1.0
2009-05-04,3.0799,3.49,3.02,3.42,1929500,3.0799,3.49,3.02,3.42,1929500,0.0,1.0
2009-05-05,3.23,3.3,2.91,3.0,1022700,3.23,3.3,2.91,3.0,1022700,0.0,1.0
2009-05-06,3.16,3.38,3.07,3.35,573200,3.16,3.38,3.07,3.35,573200,0.0,1.0
2009-05-07,3.18,3.27,3.05,3.16,458700,3.18,3.27,3.05,3.16,458700,0.0,1.0
2009-05-08,2.95,3.04,2.77,3.0,1376200,2.95,3.04,2.77,3.0,1376200,0.0,1.0
2009-05-11,2.6,3.0,2.51,3.0,1384000,2.6,3.0,2.51,3.0,1384000,0.0,1.0
2009-05-12,2.61,2.78,2.57,2.78,892800,2.61,2.78,2.57,2.78,892800,0.0,1.0
2009-05-13,2.46,2.6099,2.41,2.54,371500,2.46,2.6099,2.41,2.54,371500,0.0,1.0
2009-05-14,2.42,2.49,2.36,2.46,401900,2.42,2.49,2.36,2.46,401900,0.0,1.0
2009-05-15,3.19,3.25,2.58,2.65,2624100,3.19,3.25,2.58,2.65,2624100,0.0,1.0
2009-05-18,3.78,3.84,3.3,3.49,2751800,3.78,3.84,3.3,3.49,2751800,0.0,1.0
2009-05-19,3.7,3.79,3.4,3.75,970300,3.7,3.79,3.4,3.75,970300,0.0,1.0
2009-05-20,3.63,4.0,3.58,3.78,846400,3.63,4.0,3.58,3.78,846400,0.0,1.0
2009-05-21,3.71,3.94,3.51,3.65,731100,3.71,3.94,3.51,3.65,731100,0.0,1.0
2009-05-22,3.69,3.94,3.63,3.78,984200,3.69,3.94,3.63,3.78,984200,0.0,1.0
2009-05-26,4.15,4.36,3.84,3.85,2573100,4.15,4.36,3.84,3.85,2573100,0.0,1.0
2009-05-27,4.6,4.99,4.31,4.52,2154200,4.6,4.99,4.31,4.52,2154200,0.0,1.0
2009-05-28,4.28,4.86,4.25,4.8,1767200,4.28,4.86,4.25,4.8,1767200,0.0,1.0
2009-05-29,4.02,4.44,3.9,4.37,1162500,4.02,4.44,3.9,4.37,1162500,0.0,1.0
2009-06-01,3.85,4.1,3.76,4.05,926000,3.85,4.1,3.76,4.05,926000,0.0,1.0
2009-06-02,4.09,4.09,3.81,3.9,642100,4.09,4.09,3.81,3.9,642100,0.0,1.0
2009-06-03,4.0,4.12,3.85,4.11,546000,4.0,4.12,3.85,4.11,546000,0.0,1.0
2009-06-04,4.13,4.19,4.01,4.05,538500,4.13,4.19,4.01,4.05,538500,0.0,1.0
2009-06-05,4.18,4.18,3.99,4.17,501500,4.18,4.18,3.99,4.17,501500,0.0,1.0
2009-06-08,4.07,4.25,3.96,4.17,439000,4.07,4.25,3.96,4.17,439000,0.0,1.0
2009-06-09,4.09,4.11,4.01,4.1,371800,4.09,4.11,4.01,4.1,371800,0.0,1.0
2009-06-10,4.09,4.22,4.01,4.15,511000,4.09,4.22,4.01,4.15,511000,0.0,1.0
2009-06-11,4.52,4.62,4.03,4.1,2562100,4.52,4.62,4.03,4.1,2562100,0.0,1.0
2009-06-12,4.47,4.7058,4.38,4.7,1436300,4.47,4.7058,4.38,4.7,1436300,0.0,1.0
2009-06-15,4.4,4.59,4.31,4.59,724500,4.4,4.59,4.31,4.59,724500,0.0,1.0
2009-06-16,4.3,4.49,4.2,4.48,495900,4.3,4.49,4.2,4.48,495900,0.0,1.0
2009-06-17,4.1,4.26,4.0,4.26,515900,4.1,4.26,4.0,4.26,515900,0.0,1.0
2009-06-18,3.9,4.12,3.8,4.09,378000,3.9,4.12,3.8,4.09,378000,0.0,1.0
2009-06-19,4.03,4.08,3.95,3.95,463000,4.03,4.08,3.95,3.95,463000,0.0,1.0
2009-06-22,3.8,4.14,3.64,4.1,712300,3.8,4.14,3.64,4.1,712300,0.0,1.0
2009-06-23,3.61,3.87,3.55,3.87,384000,3.61,3.87,3.55,3.87,384000,0.0,1.0
2009-06-24,3.85,3.95,3.61,3.65,374200,3.85,3.95,3.61,3.65,374200,0.0,1.0
2009-06-25,3.93,3.93,3.68,3.77,273000,3.93,3.93,3.68,3.77,273000,0.0,1.0
2009-06-26,4.34,4.44,3.86,3.95,4165700,4.34,4.44,3.86,3.95,4165700,0.0,1.0
2009-06-29,4.16,4.3699,4.07,4.29,694900,4.16,4.3699,4.07,4.29,694900,0.0,1.0
2009-06-30,4.03,4.23,3.93,4.12,462400,4.03,4.23,3.93,4.12,462400,0.0,1.0
2009-07-01,4.04,4.13,4.02,4.12,265000,4.04,4.13,4.02,4.12,265000,0.0,1.0
2009-07-02,4.1,4.28,3.86,4.08,671600,4.1,4.28,3.86,4.08,671600,0.0,1.0
2009-07-06,4.2,4.25,3.87,4.19,653500,4.2,4.25,3.87,4.19,653500,0.0,1.0
2009-07-07,3.93,4.22,3.93,4.14,357300,3.93,4.22,3.93,4.14,357300,0.0,1.0
2009-07-08,3.74,4.0,3.73,3.97,373700,3.74,4.0,3.73,3.97,373700,0.0,1.0
2009-07-09,3.66,3.85,3.65,3.79,377600,3.66,3.85,3.65,3.79,377600,0.0,1.0
2009-07-10,3.83,3.86,3.65,3.75,357900,3.83,3.86,3.65,3.75,357900,0.0,1.0
2009-07-13,3.95,3.97,3.83,3.86,305600,3.95,3.97,3.83,3.86,305600,0.0,1.0
2009-07-14,4.01,4.04,3.89,3.95,153600,4.01,4.04,3.89,3.95,153600,0.0,1.0
2009-07-15,4.04,4.0801,3.94,4.04,296900,4.04,4.0801,3.94,4.04,296900,0.0,1.0
2009-07-16,4.22,4.25,3.9599,4.04,424300,4.22,4.25,3.9599,4.04,424300,0.0,1.0
2009-07-17,5.946,6.43,5.6,5.97,8310000,5.946,6.43,5.6,5.97,8310000,0.0,1.0
2009-07-20,6.21,6.22,5.6,6.0,2265000,6.21,6.22,5.6,6.0,2265000,0.0,1.0
2009-07-21,7.58,7.92,6.1,6.21,5435800,7.58,7.92,6.1,6.21,5435800,0.0,1.0
2009-07-22,7.89,8.17,7.51,7.53,3602800,7.89,8.17,7.51,7.53,3602800,0.0,1.0
2009-07-23,8.58,8.72,7.66,7.91,3066400,8.58,8.72,7.66,7.91,3066400,0.0,1.0
2009-07-24,9.49,9.6799,8.46,8.46,4806700,9.49,9.6799,8.46,8.46,4806700,0.0,1.0
2009-07-27,10.95,11.2,9.93,9.99,5216800,10.95,11.2,9.93,9.99,5216800,0.0,1.0
2009-07-28,10.77,11.46,10.0,11.12,4615500,10.77,11.46,10.0,11.12,4615500,0.0,1.0
2009-07-29,10.24,10.79,10.01,10.5,2430300,10.24,10.79,10.01,10.5,2430300,0.0,1.0
2009-07-30,9.37,10.44,9.05,10.43,3348200,9.37,10.44,9.05,10.43,3348200,0.0,1.0
2009-07-31,9.2,9.6,9.01,9.5,1460400,9.2,9.6,9.01,9.5,1460400,0.0,1.0
2009-08-03,9.28,9.54,8.7,9.1,2262900,9.28,9.54,8.7,9.1,2262900,0.0,1.0
2009-08-04,9.69,9.99,9.28,9.38,1606000,9.69,9.99,9.28,9.38,1606000,0.0,1.0
2009-08-05,9.6,9.95,9.35,9.63,1135100,9.6,9.95,9.35,9.63,1135100,0.0,1.0
2009-08-06,8.79,9.54,8.71,9.54,1451900,8.79,9.54,8.71,9.54,1451900,0.0,1.0
2009-08-07,9.24,9.44,8.9,8.9,1128800,9.24,9.44,8.9,8.9,1128800,0.0,1.0
2009-08-10,9.4,9.61,9.05,9.27,803300,9.4,9.61,9.05,9.27,803300,0.0,1.0
2009-08-11,9.14,9.44,9.0,9.41,803400,9.14,9.44,9.0,9.41,803400,0.0,1.0
2009-08-12,9.784,10.44,9.01,9.21,3843400,9.784,10.44,9.01,9.21,3843400,0.0,1.0
2009-08-13,9.66,9.98,9.35,9.78,943300,9.66,9.98,9.35,9.78,943300,0.0,1.0
2009-08-14,10.1,10.4,9.27,9.5,3296000,10.1,10.4,9.27,9.5,3296000,0.0,1.0
2009-08-17,9.51,9.94,9.28,9.88,1704700,9.51,9.94,9.28,9.88,1704700,0.0,1.0
2009-08-18,9.81,10.1,9.45,9.53,1332300,9.81,10.1,9.45,9.53,1332300,0.0,1.0
2009-08-19,10.04,10.39,9.6,9.6,1824500,10.04,10.39,9.6,9.6,1824500,0.0,1.0
2009-08-20,10.09,10.34,9.85,10.05,1097500,10.09,10.34,9.85,10.05,1097500,0.0,1.0
2009-08-21,10.05,10.24,9.98,10.2,1088800,10.05,10.24,9.98,10.2,1088800,0.0,1.0
2009-08-24,12.6,12.66,9.95,10.2,8960800,12.6,12.66,9.95,10.2,8960800,0.0,1.0
2009-08-25,12.44,13.0,11.5301,12.85,7028200,12.44,13.0,11.5301,12.85,7028200,0.0,1.0
2009-08-26,12.8,13.18,12.0,12.37,4337000,12.8,13.18,12.0,12.37,4337000,0.0,1.0
2009-08-27,12.03,12.69,11.9,12.67,2803300,12.03,12.69,11.9,12.67,2803300,0.0,1.0
2009-08-28,12.58,13.12,11.91,12.16,3811700,12.58,13.12,11.91,12.16,3811700,0.0,1.0
2009-08-31,12.47,13.24,11.9,12.5,5133500,12.47,13.24,11.9,12.5,5133500,0.0,1.0
2009-09-01,11.54,13.47,11.34,12.95,6232600,11.54,13.47,11.34,12.95,6232600,0.0,1.0
2009-09-02,11.02,11.34,10.27,11.32,3513500,11.02,11.34,10.27,11.32,3513500,0.0,1.0
2009-09-03,11.32,11.89,11.02,11.485,2112500,11.32,11.89,11.02,11.485,2112500,0.0,1.0
2009-09-04,11.4,11.45,11.0,11.25,933000,11.4,11.45,11.0,11.25,933000,0.0,1.0
2009-09-08,10.45,11.85,10.31,11.41,3831600,10.45,11.85,10.31,11.41,3831600,0.0,1.0
2009-09-09,10.88,11.14,10.47,10.5,1557900,10.88,11.14,10.47,10.5,1557900,0.0,1.0
2009-09-10,10.87,11.64,10.64,10.85,2278100,10.87,11.64,10.64,10.85,2278100,0.0,1.0
2009-09-11,10.67,11.0,10.45,10.86,1289800,10.67,11.0,10.45,10.86,1289800,0.0,1.0
2009-09-14,10.73,11.02,10.43,10.87,1600200,10.73,11.02,10.43,10.87,1600200,0.0,1.0
2009-09-15,11.67,12.4,11.47,11.95,10284100,11.67,12.4,11.47,11.95,10284100,0.0,1.0
2009-09-16,10.84,11.5799,10.75,11.48,3107600,10.84,11.5799,10.75,11.48,3107600,0.0,1.0
2009-09-17,9.83,11.0,9.74,10.75,4161200,9.83,11.0,9.74,10.75,4161200,0.0,1.0
2009-09-18,10.02,10.13,9.65,9.85,2120600,10.02,10.13,9.65,9.85,2120600,0.0,1.0
2009-09-21,9.5,10.3,9.33,10.06,6980300,9.5,10.3,9.33,10.06,6980300,0.0,1.0
2009-09-22,9.1,9.29,9.0,9.29,2898500,9.1,9.29,9.0,9.29,2898500,0.0,1.0
2009-09-23,9.14,9.45,9.01,9.3,2160900,9.14,9.45,9.01,9.3,2160900,0.0,1.0
2009-09-24,8.36,9.19,8.08,9.13,3065200,8.36,9.19,8.08,9.13,3065200,0.0,1.0
2009-09-25,8.25,8.55,8.15,8.48,2002600,8.25,8.55,8.15,8.48,2002600,0.0,1.0
2009-09-28,8.32,8.57,8.13,8.3,1633200,8.32,8.57,8.13,8.3,1633200,0.0,1.0
2009-09-29,8.18,8.49,8.01,8.47,1420300,8.18,8.49,8.01,8.47,1420300,0.0,1.0
2009-09-30,8.24,8.39,7.8,8.17,1946700,8.24,8.39,7.8,8.17,1946700,0.0,1.0
2009-10-01,7.7235,8.65,7.71,8.65,2586100,7.7235,8.65,7.71,8.65,2586100,0.0,1.0
2009-10-02,8.29,8.65,7.68,8.02,4618800,8.29,8.65,7.68,8.02,4618800,0.0,1.0
2009-10-05,8.29,8.44,8.15,8.3,1399100,8.29,8.44,8.15,8.3,1399100,0.0,1.0
2009-10-06,8.25,8.46,8.15,8.29,887000,8.25,8.46,8.15,8.29,887000,0.0,1.0
2009-10-07,8.22,8.39,8.15,8.25,548500,8.22,8.39,8.15,8.25,548500,0.0,1.0
2009-10-08,8.06,8.28,8.04,8.25,651900,8.06,8.28,8.04,8.25,651900,0.0,1.0
2009-10-09,8.76,8.82,8.0,8.03,3057300,8.76,8.82,8.0,8.03,3057300,0.0,1.0
2009-10-12,8.31,8.7,8.25,8.65,915000,8.31,8.7,8.25,8.65,915000,0.0,1.0
2009-10-13,8.92,9.04,8.56,8.67,1843900,8.92,9.04,8.56,8.67,1843900,0.0,1.0
2009-10-14,9.16,9.18,8.75,9.03,1011100,9.16,9.18,8.75,9.03,1011100,0.0,1.0
2009-10-15,9.47,9.55,8.84,9.16,1272300,9.47,9.55,8.84,9.16,1272300,0.0,1.0
2009-10-16,9.41,9.75,9.18,9.55,1317300,9.41,9.75,9.18,9.55,1317300,0.0,1.0
2009-10-19,9.766,10.11,9.5,9.75,2100400,9.766,10.11,9.5,9.75,2100400,0.0,1.0
2009-10-20,9.2,10.02,9.05,10.0,1810200,9.2,10.02,9.05,10.0,1810200,0.0,1.0
2009-10-21,9.55,10.0,9.0,9.01,2497300,9.55,10.0,9.0,9.01,2497300,0.0,1.0
2009-10-22,9.85,9.95,9.55,9.73,1544900,9.85,9.95,9.55,9.73,1544900,0.0,1.0
2009-10-23,9.66,9.91,9.58,9.85,1532500,9.66,9.91,9.58,9.85,1532500,0.0,1.0
2009-10-26,10.94,11.31,10.51,10.89,12402100,10.94,11.31,10.51,10.89,12402100,0.0,1.0
2009-10-27,10.55,10.94,10.24,10.9,3194400,10.55,10.94,10.24,10.9,3194400,0.0,1.0
2009-10-28,9.18,10.6,8.91,10.56,3094400,9.18,10.6,8.91,10.56,3094400,0.0,1.0
2009-10-29,9.12,9.87,8.7,8.8,4957600,9.12,9.87,8.7,8.8,4957600,0.0,1.0
2009-10-30,8.93,9.65,8.81,9.65,1647900,8.93,9.65,8.81,9.65,1647900,0.0,1.0
2009-11-02,9.44,9.6,8.83,8.91,1874800,9.44,9.6,8.83,8.91,1874800,0.0,1.0
2009-11-03,9.31,9.95,9.27,9.94,1268300,9.31,9.95,9.27,9.94,1268300,0.0,1.0
2009-11-04,10.1,10.45,9.1,9.57,5214400,10.1,10.45,9.1,9.57,5214400,0.0,1.0
2009-11-05,11.391,11.88,10.61,10.75,6418500,11.391,11.88,10.61,10.75,6418500,0.0,1.0
2009-11-06,11.28,11.35,10.68,10.94,2799000,11.28,11.35,10.68,10.94,2799000,0.0,1.0
2009-11-09,10.99,11.34,10.7,11.3,2150900,10.99,11.34,10.7,11.3,2150900,0.0,1.0
2009-11-10,11.79,11.93,10.88,11.07,3665300,11.79,11.93,10.88,11.07,3665300,0.0,1.0
2009-11-11,12.17,12.37,11.85,11.92,3329800,12.17,12.37,11.85,11.92,3329800,0.0,1.0
2009-11-12,12.09,12.2795,11.62,12.23,2053700,12.09,12.2795,11.62,12.23,2053700,0.0,1.0
2009-11-13,12.3,12.7,11.91,12.18,2591600,12.3,12.7,11.91,12.18,2591600,0.0,1.0
2009-11-16,12.32,12.4,12.11,12.38,1887300,12.32,12.4,12.11,12.38,1887300,0.0,1.0
2009-11-17,11.17,11.7899,10.86,11.18,3558700,11.17,11.7899,10.86,11.18,3558700,0.0,1.0
2009-11-18,10.84,11.17,10.51,11.08,2674500,10.84,11.17,10.51,11.08,2674500,0.0,1.0
2009-11-19,10.4,10.75,10.25,10.75,2304700,10.4,10.75,10.25,10.75,2304700,0.0,1.0
2009-11-20,9.55,10.0,9.54,9.62,6746400,9.55,10.0,9.54,9.62,6746400,0.0,1.0
2009-11-23,8.9,9.7,8.83,9.63,3970800,8.9,9.7,8.83,9.63,3970800,0.0,1.0
2009-11-24,8.97,9.18,8.71,8.93,1692100,8.97,9.18,8.71,8.93,1692100,0.0,1.0
2009-11-25,8.67,9.1,8.65,9.02,1397400,8.67,9.1,8.65,9.02,1397400,0.0,1.0
2009-11-27,8.16,8.41,8.14,8.41,1220100,8.16,8.41,8.14,8.41,1220100,0.0,1.0
2009-11-30,8.11,8.37,7.9,8.16,1903300,8.11,8.37,7.9,8.16,1903300,0.0,1.0
2009-12-01,8.28,8.49,7.96,8.17,2716200,8.28,8.49,7.96,8.17,2716200,0.0,1.0
2009-12-02,8.15,8.54,8.13,8.34,1479400,8.15,8.54,8.13,8.34,1479400,0.0,1.0
2009-12-03,7.81,8.25,7.77,8.14,1509400,7.81,8.25,7.77,8.14,1509400,0.0,1.0
2009-12-04,7.57,7.98,7.34,7.88,2581600,7.57,7.98,7.34,7.88,2581600,0.0,1.0
2009-12-07,7.05,7.49,7.01,7.45,3339200,7.05,7.49,7.01,7.45,3339200,0.0,1.0
2009-12-08,6.7,7.01,6.66,7.0,2725900,6.7,7.01,6.66,7.0,2725900,0.0,1.0
2009-12-09,7.03,7.04,6.6701,6.69,2298000,7.03,7.04,6.6701,6.69,2298000,0.0,1.0
2009-12-10,6.83,7.18,6.79,7.14,1205400,6.83,7.18,6.79,7.14,1205400,0.0,1.0
2009-12-11,6.7,6.98,6.6,6.98,1130400,6.7,6.98,6.6,6.98,1130400,0.0,1.0
2009-12-14,6.65,6.77,6.52,6.71,973000,6.65,6.77,6.52,6.71,973000,0.0,1.0
2009-12-15,6.77,6.88,6.54,6.65,1764300,6.77,6.88,6.54,6.65,1764300,0.0,1.0
2009-12-16,6.63,6.87,6.6,6.74,915700,6.63,6.87,6.6,6.74,915700,0.0,1.0
2009-12-17,6.16,6.7,6.12,6.52,2114700,6.16,6.7,6.12,6.52,2114700,0.0,1.0
2009-12-18,5.91,6.09,5.55,6.09,1957200,5.91,6.09,5.55,6.09,1957200,0.0,1.0
2009-12-21,5.88,6.08,5.75,6.05,1137200,5.88,6.08,5.75,6.05,1137200,0.0,1.0
2009-12-22,6.02,6.05,5.75,5.87,1346300,6.02,6.05,5.75,5.87,1346300,0.0,1.0
2009-12-23,6.14,6.29,6.0,6.13,1267200,6.14,6.29,6.0,6.13,1267200,0.0,1.0
2009-12-24,6.83,6.93,6.12,6.17,2890000,6.83,6.93,6.12,6.17,2890000,0.0,1.0
2009-12-28,6.69,7.06,6.61,6.92,1973900,6.69,7.06,6.61,6.92,1973900,0.0,1.0
2009-12-29,6.47,6.85,6.42,6.75,833600,6.47,6.85,6.42,6.75,833600,0.0,1.0
2009-12-30,6.44,6.57,6.3,6.33,942600,6.44,6.57,6.3,6.33,942600,0.0,1.0
2009-12-31,6.46,6.58,6.43,6.44,745200,6.46,6.58,6.43,6.44,745200,0.0,1.0
2010-01-04,6.8,6.81,6.5,6.53,1198000,6.8,6.81,6.5,6.53,1198000,0.0,1.0
2010-01-05,7.35,7.5,6.8,6.8,2280900,7.35,7.5,6.8,6.8,2280900,0.0,1.0
2010-01-06,7.47,7.55,7.31,7.37,1476200,7.47,7.55,7.31,7.37,1476200,0.0,1.0
2010-01-07,7.49,7.6,7.4,7.58,1008900,7.49,7.6,7.4,7.58,1008900,0.0,1.0
2010-01-08,7.85,7.85,7.52,7.74,1668700,7.85,7.85,7.52,7.74,1668700,0.0,1.0
2010-01-11,8.17,8.29,7.9,8.05,1745600,8.17,8.29,7.9,8.05,1745600,0.0,1.0
2010-01-12,7.98,8.15,7.9,8.13,845100,7.98,8.15,7.9,8.13,845100,0.0,1.0
2010-01-13,8.13,8.34,7.57,8.33,2528800,8.13,8.34,7.57,8.33,2528800,0.0,1.0
2010-01-14,7.97,8.2699,7.86,8.21,1481600,7.97,8.2699,7.86,8.21,1481600,0.0,1.0
2010-01-15,8.12,8.28,7.8101,7.88,1931700,8.12,8.28,7.8101,7.88,1931700,0.0,1.0
2010-01-19,8.16,8.17,7.91,8.04,730200,8.16,8.17,7.91,8.04,730200,0.0,1.0
2010-01-20,7.81,8.13,7.7,8.12,1005700,7.81,8.13,7.7,8.12,1005700,0.0,1.0
2010-01-21,7.1,7.8281,7.07,7.76,1443000,7.1,7.8281,7.07,7.76,1443000,0.0,1.0
2010-01-22,6.82,7.14,6.6401,7.02,1163400,6.82,7.14,6.6401,7.02,1163400,0.0,1.0
2010-01-25,6.75,7.03,6.63,6.88,639300,6.75,7.03,6.63,6.88,639300,0.0,1.0
2010-01-26,6.89,7.02,6.75,6.8,622600,6.89,7.02,6.75,6.8,622600,0.0,1.0
2010-01-27,6.79,6.96,6.66,6.93,515800,6.79,6.96,6.66,6.93,515800,0.0,1.0
2010-01-28,6.45,6.879,6.45,6.8,697500,6.45,6.879,6.45,6.8,697500,0.0,1.0
2010-01-29,6.84,6.86,6.58,6.6,800500,6.84,6.86,6.58,6.6,800500,0.0,1.0
2010-02-01,7.13,7.18,6.69,6.92,586300,7.13,7.18,6.69,6.92,586300,0.0,1.0
2010-02-02,7.29,7.36,7.02,7.12,720300,7.29,7.36,7.02,7.12,720300,0.0,1.0
2010-02-03,7.23,7.43,7.2,7.27,545700,7.23,7.43,7.2,7.27,545700,0.0,1.0
2010-02-04,6.99,7.69,6.88,7.45,1489200,6.99,7.69,6.88,7.45,1489200,0.0,1.0
2010-02-05,6.76,7.12,6.42,7.02,1303200,6.76,7.12,6.42,7.02,1303200,0.0,1.0
2010-02-08,6.55,6.81,6.52,6.76,594800,6.55,6.81,6.52,6.76,594800,0.0,1.0
2010-02-09,6.25,6.71,6.21,6.64,1006400,6.25,6.71,6.21,6.64,1006400,0.0,1.0
2010-02-10,7.39,7.42,6.26,6.35,1679700,7.39,7.42,6.26,6.35,1679700,0.0,1.0
2010-02-11,7.28,7.3,6.95,7.27,800700,7.28,7.3,6.95,7.27,800700,0.0,1.0
2010-02-12,7.26,7.33,7.08,7.25,297700,7.26,7.33,7.08,7.25,297700,0.0,1.0
2010-02-16,7.28,7.3,7.15,7.3,447000,7.28,7.3,7.15,7.3,447000,0.0,1.0
2010-02-17,7.16,7.37,7.14,7.29,407200,7.16,7.37,7.14,7.29,407200,0.0,1.0
2010-02-18,6.89,7.13,6.81,7.13,483500,6.89,7.13,6.81,7.13,483500,0.0,1.0
2010-02-19,6.9,6.98,6.85,6.89,385400,6.9,6.98,6.85,6.89,385400,0.0,1.0
2010-02-22,6.74,6.92,6.68,6.84,599400,6.74,6.92,6.68,6.84,599400,0.0,1.0
2010-02-23,6.55,6.79,6.49,6.74,555700,6.55,6.79,6.49,6.74,555700,0.0,1.0
2010-02-24,6.63,6.73,6.55,6.55,324500,6.63,6.73,6.55,6.55,324500,0.0,1.0
2010-02-25,6.51,6.6585,6.4488,6.52,405000,6.51,6.6585,6.4488,6.52,405000,0.0,1.0
2010-02-26,6.4,6.63,6.4,6.51,499500,6.4,6.63,6.4,6.51,499500,0.0,1.0
2010-03-01,6.68,6.75,6.42,6.45,596600,6.68,6.75,6.42,6.45,596600,0.0,1.0
2010-03-02,7.12,7.15,6.7,6.71,781900,7.12,7.15,6.7,6.71,781900,0.0,1.0
2010-03-03,6.77,7.15,6.75,7.14,532700,6.77,7.15,6.75,7.14,532700,0.0,1.0
2010-03-04,6.69,6.89,6.63,6.8,302900,6.69,6.89,6.63,6.8,302900,0.0,1.0
2010-03-05,6.89,7.05,6.72,6.72,468400,6.89,7.05,6.72,6.72,468400,0.0,1.0
2010-03-08,6.97,7.0,6.85,6.85,331900,6.97,7.0,6.85,6.85,331900,0.0,1.0
2010-03-09,7.01,7.14,6.89,6.98,431200,7.01,7.14,6.89,6.98,431200,0.0,1.0
2010-03-10,7.28,7.29,6.93,6.97,512900,7.28,7.29,6.93,6.97,512900,0.0,1.0
2010-03-11,7.45,7.48,7.12,7.2,669400,7.45,7.48,7.12,7.2,669400,0.0,1.0
2010-03-12,7.35,7.7,7.35,7.46,632800,7.35,7.7,7.35,7.46,632800,0.0,1.0
2010-03-15,7.15,7.46,6.97,7.34,449200,7.15,7.46,6.97,7.34,449200,0.0,1.0
2010-03-16,7.24,7.24,7.05,7.17,257000,7.24,7.24,7.05,7.17,257000,0.0,1.0
2010-03-17,7.28,7.4,7.15,7.2,410400,7.28,7.4,7.15,7.2,410400,0.0,1.0
2010-03-18,7.1,7.35,7.08,7.3,209500,7.1,7.35,7.08,7.3,209500,0.0,1.0
2010-03-19,6.73,7.25,6.7,7.15,918200,6.73,7.25,6.7,7.15,918200,0.0,1.0
2010-03-22,6.82,6.84,6.4,6.7,512400,6.82,6.84,6.4,6.7,512400,0.0,1.0
2010-03-23,6.89,6.96,6.69,6.78,313800,6.89,6.96,6.69,6.78,313800,0.0,1.0
2010-03-24,6.81,7.02,6.78,6.88,343800,6.81,7.02,6.78,6.88,343800,0.0,1.0
2010-03-25,6.66,7.03,6.66,6.8825,544900,6.66,7.03,6.66,6.8825,544900,0.0,1.0
2010-03-26,6.66,6.87,6.51,6.64,550500,6.66,6.87,6.51,6.64,550500,0.0,1.0
2010-03-29,7.1,7.28,6.5,6.69,1884500,7.1,7.28,6.5,6.69,1884500,0.0,1.0
2010-03-30,6.82,7.1,6.73,7.1,600700,6.82,7.1,6.73,7.1,600700,0.0,1.0
2010-03-31,6.57,6.83,6.55,6.81,381000,6.57,6.83,6.55,6.81,381000,0.0,1.0
2010-04-01,6.83,6.8799,6.73,6.82,454400,6.83,6.8799,6.73,6.82,454400,0.0,1.0
2010-04-05,7.24,7.24,6.9,6.91,1135800,7.24,7.24,6.9,6.91,1135800,0.0,1.0
2010-04-06,7.36,7.47,7.1501,7.22,803300,7.36,7.47,7.1501,7.22,803300,0.0,1.0
2010-04-07,7.66,7.73,7.34,7.38,1436900,7.66,7.73,7.34,7.38,1436900,0.0,1.0
2010-04-08,7.99,8.08,7.52,7.7,1434300,7.99,8.08,7.52,7.7,1434300,0.0,1.0
2010-04-09,8.19,8.24,7.95,8.08,1099700,8.19,8.24,7.95,8.08,1099700,0.0,1.0
2010-04-12,8.24,8.2799,8.0101,8.25,796500,8.24,8.2799,8.0101,8.25,796500,0.0,1.0
2010-04-13,8.07,8.24,8.07,8.23,963700,8.07,8.24,8.07,8.23,963700,0.0,1.0
2010-04-14,8.18,8.22,7.91,8.1,1364800,8.18,8.22,7.91,8.1,1364800,0.0,1.0
2010-04-15,8.05,8.2,8.03,8.2,505900,8.05,8.2,8.03,8.2,505900,0.0,1.0
2010-04-16,7.64,8.06,7.4908,8.06,1216500,7.64,8.06,7.4908,8.06,1216500,0.0,1.0
2010-04-19,7.45,7.86,7.34,7.65,487600,7.45,7.86,7.34,7.65,487600,0.0,1.0
2010-04-20,7.63,7.76,7.4,7.62,247700,7.63,7.76,7.4,7.62,247700,0.0,1.0
2010-04-21,7.43,7.75,7.43,7.66,413200,7.43,7.75,7.43,7.66,413200,0.0,1.0
2010-04-22,7.3,7.4725,7.2,7.35,413700,7.3,7.4725,7.2,7.35,413700,0.0,1.0
2010-04-23,7.36,7.5,7.27,7.27,377100,7.36,7.5,7.27,7.27,377100,0.0,1.0
2010-04-26,7.25,7.5,7.25,7.4,356100,7.25,7.5,7.25,7.4,356100,0.0,1.0
2010-04-27,7.03,7.43,6.98,7.29,653500,7.03,7.43,6.98,7.29,653500,0.0,1.0
2010-04-28,7.99,8.3,7.5,7.54,3466700,7.99,8.3,7.5,7.54,3466700,0.0,1.0
2010-04-29,8.29,8.37,7.78,8.02,1946700,8.29,8.37,7.78,8.02,1946700,0.0,1.0
2010-04-30,7.59,8.36,7.57,8.36,1358500,7.59,8.36,7.57,8.36,1358500,0.0,1.0
2010-05-03,7.89,7.89,7.63,7.73,624000,7.89,7.89,7.63,7.73,624000,0.0,1.0
2010-05-04,7.55,7.97,7.5,7.85,752900,7.55,7.97,7.5,7.85,752900,0.0,1.0
2010-05-05,7.62,7.97,7.43,7.55,728200,7.62,7.97,7.43,7.55,728200,0.0,1.0
2010-05-06,7.3,7.8299,6.5,7.64,1226700,7.3,7.8299,6.5,7.64,1226700,0.0,1.0
2010-05-07,7.12,7.459,6.81,7.31,755800,7.12,7.459,6.81,7.31,755800,0.0,1.0
2010-05-10,7.45,7.59,7.29,7.59,614400,7.45,7.59,7.29,7.59,614400,0.0,1.0
2010-05-11,7.29,7.7,7.29,7.45,670500,7.29,7.7,7.29,7.45,670500,0.0,1.0
2010-05-12,7.15,7.27,7.0,7.04,1000900,7.15,7.27,7.0,7.04,1000900,0.0,1.0
2010-05-13,7.01,7.18,6.98,7.075,699700,7.01,7.18,6.98,7.075,699700,0.0,1.0
2010-05-14,7.66,7.69,6.96,6.96,1897600,7.66,7.69,6.96,6.96,1897600,0.0,1.0
2010-05-17,7.63,7.85,7.35,7.65,807900,7.63,7.85,7.35,7.65,807900,0.0,1.0
2010-05-18,7.52,7.79,7.5,7.68,711500,7.52,7.79,7.5,7.68,711500,0.0,1.0
2010-05-19,7.62,7.7,7.25,7.6,990300,7.62,7.7,7.25,7.6,990300,0.0,1.0
2010-05-20,7.04,7.4,7.01,7.31,1086200,7.04,7.4,7.01,7.31,1086200,0.0,1.0
2010-05-21,7.0,7.2,6.9,7.0,679200,7.0,7.2,6.9,7.0,679200,0.0,1.0
2010-05-24,7.26,7.4301,7.01,7.01,758500,7.26,7.4301,7.01,7.01,758500,0.0,1.0
2010-05-25,7.12,7.14,6.8,7.12,589600,7.12,7.14,6.8,7.12,589600,0.0,1.0
2010-05-26,6.88,7.385,6.8,7.22,619700,6.88,7.385,6.8,7.22,619700,0.0,1.0
2010-05-27,7.21,7.24,6.84,7.09,443900,7.21,7.24,6.84,7.09,443900,0.0,1.0
2010-05-28,7.08,7.25,7.03,7.21,371900,7.08,7.25,7.03,7.21,371900,0.0,1.0
2010-06-01,6.765,7.11,6.5,7.0,534500,6.765,7.11,6.5,7.0,534500,0.0,1.0
2010-06-02,7.01,7.06,6.75,6.77,429600,7.01,7.06,6.75,6.77,429600,0.0,1.0
2010-06-03,7.05,7.07,6.8,6.97,339900,7.05,7.07,6.8,6.97,339900,0.0,1.0
2010-06-04,6.76,7.07,6.7,6.86,521900,6.76,7.07,6.7,6.86,521900,0.0,1.0
2010-06-07,6.27,6.9199,6.25,6.76,617600,6.27,6.9199,6.25,6.76,617600,0.0,1.0
2010-06-08,6.07,6.4,5.8801,6.27,513900,6.07,6.4,5.8801,6.27,513900,0.0,1.0
2010-06-09,6.1,6.41,6.0,6.15,710000,6.1,6.41,6.0,6.15,710000,0.0,1.0
2010-06-10,6.26,6.38,6.11,6.23,325800,6.26,6.38,6.11,6.23,325800,0.0,1.0
2010-06-11,6.38,6.42,6.18,6.23,207300,6.38,6.42,6.18,6.23,207300,0.0,1.0
2010-06-14,6.41,6.63,6.365,6.63,303200,6.41,6.63,6.365,6.63,303200,0.0,1.0
2010-06-15,6.47,6.5299,6.25,6.45,254800,6.47,6.5299,6.25,6.45,254800,0.0,1.0
2010-06-16,6.59,6.6,6.3,6.38,300200,6.59,6.6,6.3,6.38,300200,0.0,1.0
2010-06-17,6.57,6.65,6.5,6.59,201700,6.57,6.65,6.5,6.59,201700,0.0,1.0
2010-06-18,6.53,6.7175,6.5,6.61,295100,6.53,6.7175,6.5,6.61,295100,0.0,1.0
2010-06-21,6.39,6.875,6.3,6.63,393300,6.39,6.875,6.3,6.63,393300,0.0,1.0
2010-06-22,6.12,6.47,6.1,6.15,385600,6.12,6.47,6.1,6.15,385600,0.0,1.0
2010-06-23,5.96,6.1,5.79,5.99,657500,5.96,6.1,5.79,5.99,657500,0.0,1.0
2010-06-24,5.82,6.03,5.81,5.95,343300,5.82,6.03,5.81,5.95,343300,0.0,1.0
2010-06-25,5.89,5.98,5.81,5.85,657500,5.89,5.98,5.81,5.85,657500,0.0,1.0
2010-06-28,6.38,6.5,5.83,5.87,833700,6.38,6.5,5.83,5.87,833700,0.0,1.0
2010-06-29,6.0,6.35,5.94,6.24,410000,6.0,6.35,5.94,6.24,410000,0.0,1.0
2010-06-30,5.91,6.26,5.85,5.98,331400,5.91,6.26,5.85,5.98,331400,0.0,1.0
2010-07-01,5.75,5.91,5.43,5.91,521700,5.75,5.91,5.43,5.91,521700,0.0,1.0
2010-07-02,5.69,5.92,5.61,5.76,339800,5.69,5.92,5.61,5.76,339800,0.0,1.0
2010-07-06,5.42,5.9099,5.38,5.76,439800,5.42,5.9099,5.38,5.76,439800,0.0,1.0
2010-07-07,5.69,5.82,5.25,5.47,380700,5.69,5.82,5.25,5.47,380700,0.0,1.0
2010-07-08,5.85,5.96,5.71,5.96,236700,5.85,5.96,5.71,5.96,236700,0.0,1.0
2010-07-09,5.93,5.95,5.65,5.82,214900,5.93,5.95,5.65,5.82,214900,0.0,1.0
2010-07-12,5.82,6.0,5.69,5.92,217700,5.82,6.0,5.69,5.92,217700,0.0,1.0
2010-07-13,6.12,6.19,5.7,5.9,391600,6.12,6.19,5.7,5.9,391600,0.0,1.0
2010-07-14,6.11,6.2,6.0,6.07,217200,6.11,6.2,6.0,6.07,217200,0.0,1.0
2010-07-15,5.95,6.1,5.79,6.1,298900,5.95,6.1,5.79,6.1,298900,0.0,1.0
2010-07-16,5.54,5.86,5.36,5.86,739800,5.54,5.86,5.36,5.86,739800,0.0,1.0
2010-07-19,5.38,5.53,5.0,5.53,564600,5.38,5.53,5.0,5.53,564600,0.0,1.0
2010-07-20,5.69,5.74,5.1001,5.25,380100,5.69,5.74,5.1001,5.25,380100,0.0,1.0
2010-07-21,5.35,5.72,5.32,5.72,324400,5.35,5.72,5.32,5.72,324400,0.0,1.0
2010-07-22,5.56,5.65,5.37,5.41,285800,5.56,5.65,5.37,5.41,285800,0.0,1.0
2010-07-23,5.8,5.83,5.45,5.52,359600,5.8,5.83,5.45,5.52,359600,0.0,1.0
2010-07-26,5.97,6.02,5.59,5.83,297700,5.97,6.02,5.59,5.83,297700,0.0,1.0
2010-07-27,5.99,6.08,5.8901,6.02,177400,5.99,6.08,5.8901,6.02,177400,0.0,1.0
2010-07-28,5.71,5.99,5.69,5.96,187300,5.71,5.99,5.69,5.96,187300,0.0,1.0
2010-07-29,5.79,5.87,5.57,5.85,151000,5.79,5.87,5.57,5.85,151000,0.0,1.0
2010-07-30,5.97,6.0,5.54,5.73,362900,5.97,6.0,5.54,5.73,362900,0.0,1.0
2010-08-02,5.99,6.1,5.97,6.05,308500,5.99,6.1,5.97,6.05,308500,0.0,1.0
2010-08-03,6.05,6.1,5.9,5.99,217800,6.05,6.1,5.9,5.99,217800,0.0,1.0
2010-08-04,6.18,6.24,6.0501,6.1,223500,6.18,6.24,6.0501,6.1,223500,0.0,1.0
2010-08-05,5.84,6.12,5.8,6.1,395600,5.84,6.12,5.8,6.1,395600,0.0,1.0
2010-08-06,5.69,5.92,5.5,5.77,369500,5.69,5.92,5.5,5.77,369500,0.0,1.0
2010-08-09,5.54,5.71,5.52,5.71,327200,5.54,5.71,5.52,5.71,327200,0.0,1.0
2010-08-10,5.52,5.62,5.34,5.5,367100,5.52,5.62,5.34,5.5,367100,0.0,1.0
2010-08-11,5.05,5.4,5.01,5.4,616700,5.05,5.4,5.01,5.4,616700,0.0,1.0
2010-08-12,5.12,5.24,5.01,5.01,323700,5.12,5.24,5.01,5.01,323700,0.0,1.0
2010-08-13,4.98,5.1599,4.93,5.09,488600,4.98,5.1599,4.93,5.09,488600,0.0,1.0
2010-08-16,5.08,5.15,4.98,5.07,429300,5.08,5.15,4.98,5.07,429300,0.0,1.0
2010-08-17,5.14,5.17,5.01,5.12,290800,5.14,5.17,5.01,5.12,290800,0.0,1.0
2010-08-18,5.18,5.21,5.06,5.15,187800,5.18,5.21,5.06,5.15,187800,0.0,1.0
2010-08-19,4.95,5.16,4.8501,5.16,487600,4.95,5.16,4.8501,5.16,487600,0.0,1.0
2010-08-20,4.81,5.0,4.78,4.91,315100,4.81,5.0,4.78,4.91,315100,0.0,1.0
2010-08-23,4.78,4.95,4.75,4.86,237500,4.78,4.95,4.75,4.86,237500,0.0,1.0
2010-08-24,4.58,4.74,4.53,4.72,281200,4.58,4.74,4.53,4.72,281200,0.0,1.0
2010-08-25,4.67,4.69,4.43,4.52,526900,4.67,4.69,4.43,4.52,526900,0.0,1.0
2010-08-26,4.55,4.75,4.54,4.68,304700,4.55,4.75,4.54,4.68,304700,0.0,1.0
2010-08-27,4.82,4.85,4.55,4.62,320800,4.82,4.85,4.55,4.62,320800,0.0,1.0
2010-08-30,4.695,4.89,4.65,4.83,270700,4.695,4.89,4.65,4.83,270700,0.0,1.0
2010-08-31,4.73,4.85,4.63,4.68,228400,4.73,4.85,4.63,4.68,228400,0.0,1.0
2010-09-01,5.0,5.0,4.74,4.84,331200,5.0,5.0,4.74,4.84,331200,0.0,1.0
2010-09-02,5.32,5.35,4.99,5.05,535700,5.32,5.35,4.99,5.05,535700,0.0,1.0
2010-09-03,5.36,5.49,5.24,5.38,475500,5.36,5.49,5.24,5.38,475500,0.0,1.0
2010-09-07,5.18,5.35,5.14,5.31,326100,5.18,5.35,5.14,5.31,326100,0.0,1.0
2010-09-08,5.18,5.3099,5.15,5.18,223500,5.18,5.3099,5.15,5.18,223500,0.0,1.0
2010-09-09,5.28,5.37,5.21,5.25,249900,5.28,5.37,5.21,5.25,249900,0.0,1.0
2010-09-10,5.37,5.39,5.26,5.28,181300,5.37,5.39,5.26,5.28,181300,0.0,1.0
2010-09-13,5.67,5.69,5.4,5.41,527100,5.67,5.69,5.4,5.41,527100,0.0,1.0
2010-09-14,5.29,5.6899,5.23,5.67,714400,5.29,5.6899,5.23,5.67,714400,0.0,1.0
2010-09-15,5.1,5.4,5.08,5.19,541600,5.1,5.4,5.08,5.19,541600,0.0,1.0
2010-09-16,5.16,5.4,5.16,5.34,535800,5.16,5.4,5.16,5.34,535800,0.0,1.0
2010-09-17,5.02,5.25,4.99,5.25,565400,5.02,5.25,4.99,5.25,565400,0.0,1.0
2010-09-20,5.11,5.12,4.98,5.01,515500,5.11,5.12,4.98,5.01,515500,0.0,1.0
2010-09-21,5.26,5.35,5.09,5.11,332400,5.26,5.35,5.09,5.11,332400,0.0,1.0
2010-09-22,5.14,5.35,5.1,5.26,192100,5.14,5.35,5.1,5.26,192100,0.0,1.0
2010-09-23,4.83,5.02,4.8,5.01,1074200,4.83,5.02,4.8,5.01,1074200,0.0,1.0
2010-09-24,4.75,4.97,4.64,4.9,709000,4.75,4.97,4.64,4.9,709000,0.0,1.0
2010-09-27,4.73,4.91,4.71,4.74,311000,4.73,4.91,4.71,4.74,311000,0.0,1.0
2010-09-28,4.82,4.84,4.635,4.76,336900,4.82,4.84,4.635,4.76,336900,0.0,1.0
2010-09-29,4.91,5.1,4.87,5.1,408900,4.91,5.1,4.87,5.1,408900,0.0,1.0
2010-09-30,4.94,5.09,4.92,5.0,246800,4.94,5.09,4.92,5.0,246800,0.0,1.0
2010-10-01,5.01,5.05,4.925,5.02,172700,5.01,5.05,4.925,5.02,172700,0.0,1.0
2010-10-04,4.88,5.01,4.75,4.97,253500,4.88,5.01,4.75,4.97,253500,0.0,1.0
2010-10-05,4.99,5.01,4.86,4.94,246300,4.99,5.01,4.86,4.94,246300,0.0,1.0
2010-10-06,4.93,5.01,4.91,5.0,165200,4.93,5.01,4.91,5.0,165200,0.0,1.0
2010-10-07,4.93,5.0,4.87,4.95,164100,4.93,5.0,4.87,4.95,164100,0.0,1.0
2010-10-08,5.02,5.05,4.92,4.92,135800,5.02,5.05,4.92,4.92,135800,0.0,1.0
2010-10-11,5.05,5.08,4.93,5.03,137400,5.05,5.08,4.93,5.03,137400,0.0,1.0
2010-10-12,5.09,5.11,4.95,5.01,127900,5.09,5.11,4.95,5.01,127900,0.0,1.0
2010-10-13,5.29,5.35,5.06,5.11,319900,5.29,5.35,5.06,5.11,319900,0.0,1.0
2010-10-14,5.19,5.34,5.14,5.27,164700,5.19,5.34,5.14,5.27,164700,0.0,1.0
2010-10-15,5.02,5.33,5.0,5.27,377200,5.02,5.33,5.0,5.27,377200,0.0,1.0
2010-10-18,5.11,5.12,5.01,5.01,198700,5.11,5.12,5.01,5.01,198700,0.0,1.0
2010-10-19,4.9,5.14,4.86,5.02,276000,4.9,5.14,4.86,5.02,276000,0.0,1.0
2010-10-20,5.02,5.08,4.92,4.94,198600,5.02,5.08,4.92,4.94,198600,0.0,1.0
2010-10-21,5.14,5.22,4.91,5.06,299600,5.14,5.22,4.91,5.06,299600,0.0,1.0
2010-10-22,5.19,5.27,5.09,5.15,199000,5.19,5.27,5.09,5.15,199000,0.0,1.0
2010-10-25,5.14,5.28,5.12,5.26,136900,5.14,5.28,5.12,5.26,136900,0.0,1.0
2010-10-26,5.12,5.19,5.0,5.11,193200,5.12,5.19,5.0,5.11,193200,0.0,1.0
2010-10-27,4.99,5.25,4.94,5.1,289700,4.99,5.25,4.94,5.1,289700,0.0,1.0
2010-10-28,5.09,5.22,5.0,5.05,391700,5.09,5.22,5.0,5.05,391700,0.0,1.0
2010-10-29,4.96,5.17,4.92,5.04,385900,4.96,5.17,4.92,5.04,385900,0.0,1.0
2010-11-01,4.85,5.05,4.8,5.01,306400,4.85,5.05,4.8,5.01,306400,0.0,1.0
2010-11-02,4.88,4.93,4.75,4.9,416800,4.88,4.93,4.75,4.9,416800,0.0,1.0
2010-11-03,4.97,5.1,4.67,4.9,304500,4.97,5.1,4.67,4.9,304500,0.0,1.0
2010-11-04,5.04,5.07,4.99,5.03,253900,5.04,5.07,4.99,5.03,253900,0.0,1.0
2010-11-05,5.25,5.35,4.92,5.02,660400,5.25,5.35,4.92,5.02,660400,0.0,1.0
2010-11-08,5.44,5.48,5.2,5.22,454500,5.44,5.48,5.2,5.22,454500,0.0,1.0
2010-11-09,5.08,5.49,5.0699,5.43,288400,5.08,5.49,5.0699,5.43,288400,0.0,1.0
2010-11-10,5.04,5.14,4.99,5.07,261400,5.04,5.14,4.99,5.07,261400,0.0,1.0
2010-11-11,5.04,5.09,4.97,5.0,185100,5.04,5.09,4.97,5.0,185100,0.0,1.0
2010-11-12,4.97,5.09,4.95,5.0,120300,4.97,5.09,4.95,5.0,120300,0.0,1.0
2010-11-15,5.03,5.08,4.97,4.97,162400,5.03,5.08,4.97,4.97,162400,0.0,1.0
2010-11-16,4.74,5.025,4.71,4.96,372600,4.74,5.025,4.71,4.96,372600,0.0,1.0
2010-11-17,4.66,4.8,4.6501,4.76,157800,4.66,4.8,4.6501,4.76,157800,0.0,1.0
2010-11-18,4.73,4.825,4.6875,4.72,662300,4.73,4.825,4.6875,4.72,662300,0.0,1.0
2010-11-19,4.96,5.0196,4.67,4.75,429800,4.96,5.0196,4.67,4.75,429800,0.0,1.0
2010-11-22,4.81,4.93,4.74,4.92,197800,4.81,4.93,4.74,4.92,197800,0.0,1.0
2010-11-23,4.85,4.88,4.71,4.75,137000,4.85,4.88,4.71,4.75,137000,0.0,1.0
2010-11-24,4.92,4.98,4.83,4.86,222800,4.92,4.98,4.83,4.86,222800,0.0,1.0
2010-11-26,4.83,4.9,4.76,4.87,178700,4.83,4.9,4.76,4.87,178700,0.0,1.0
2010-11-29,4.86,4.9,4.75,4.78,170500,4.86,4.9,4.75,4.78,170500,0.0,1.0
2010-11-30,4.94,5.03,4.79,4.8,315400,4.94,5.03,4.79,4.8,315400,0.0,1.0
2010-12-01,5.03,5.15,4.93,5.04,371200,5.03,5.15,4.93,5.04,371200,0.0,1.0
2010-12-02,4.92,5.02,4.9,5.02,147800,4.92,5.02,4.9,5.02,147800,0.0,1.0
2010-12-03,4.82,4.92,4.7864,4.87,191900,4.82,4.92,4.7864,4.87,191900,0.0,1.0
2010-12-06,4.92,4.93,4.79,4.79,141400,4.92,4.93,4.79,4.79,141400,0.0,1.0
2010-12-07,4.92,5.0,4.89,4.96,199200,4.92,5.0,4.89,4.96,199200,0.0,1.0
2010-12-08,4.87,4.96,4.85,4.92,144700,4.87,4.96,4.85,4.92,144700,0.0,1.0
2010-12-09,4.81,4.9393,4.8,4.93,137600,4.81,4.9393,4.8,4.93,137600,0.0,1.0
2010-12-10,4.94,4.96,4.78,4.83,187100,4.94,4.96,4.78,4.83,187100,0.0,1.0
2010-12-13,4.98,5.1,4.96,5.01,210400,4.98,5.1,4.96,5.01,210400,0.0,1.0
2010-12-14,5.13,5.17,4.96,5.0,262800,5.13,5.17,4.96,5.0,262800,0.0,1.0
2010-12-15,5.09,5.36,5.05,5.1,439300,5.09,5.36,5.05,5.1,439300,0.0,1.0
2010-12-16,5.22,5.29,5.09,5.09,206500,5.22,5.29,5.09,5.09,206500,0.0,1.0
2010-12-17,5.55,5.6,5.26,5.26,792700,5.55,5.6,5.26,5.26,792700,0.0,1.0
2010-12-20,5.48,5.59,5.35,5.59,315900,5.48,5.59,5.35,5.59,315900,0.0,1.0
2010-12-21,5.61,5.69,5.45,5.5,240100,5.61,5.69,5.45,5.5,240100,0.0,1.0
2010-12-22,5.56,5.61,5.4501,5.61,176400,5.56,5.61,5.4501,5.61,176400,0.0,1.0
2010-12-23,5.545,5.69,5.52,5.55,140900,5.545,5.69,5.52,5.55,140900,0.0,1.0
2010-12-27,5.8,5.8602,5.52,5.52,290900,5.8,5.8602,5.52,5.52,290900,0.0,1.0
2010-12-28,5.45,5.84,5.38,5.79,369300,5.45,5.84,5.38,5.79,369300,0.0,1.0
2010-12-29,5.28,5.53,5.24,5.48,332500,5.28,5.53,5.24,5.48,332500,0.0,1.0
2010-12-30,5.13,5.31,5.11,5.25,333600,5.13,5.31,5.11,5.25,333600,0.0,1.0
2010-12-31,5.17,5.24,5.07,5.09,252500,5.17,5.24,5.07,5.09,252500,0.0,1.0
2011-01-03,5.34,5.38,5.17,5.24,274000,5.34,5.38,5.17,5.24,274000,0.0,1.0
2011-01-04,5.3,5.43,5.2399,5.38,173700,5.3,5.43,5.2399,5.38,173700,0.0,1.0
2011-01-05,5.23,5.31,5.2,5.26,155800,5.23,5.31,5.2,5.26,155800,0.0,1.0
2011-01-06,5.22,5.28,5.17,5.22,133500,5.22,5.28,5.17,5.22,133500,0.0,1.0
2011-01-07,5.2125,5.25,5.11,5.25,120800,5.2125,5.25,5.11,5.25,120800,0.0,1.0
2011-01-10,5.17,5.25,5.15,5.17,161800,5.17,5.25,5.15,5.17,161800,0.0,1.0
2011-01-11,5.16,5.3099,5.16,5.19,253000,5.16,5.3099,5.16,5.19,253000,0.0,1.0
2011-01-12,5.165,5.23,5.14,5.2,158100,5.165,5.23,5.14,5.2,158100,0.0,1.0
2011-01-13,4.82,5.0,4.63,5.0,1099500,4.82,5.0,4.63,5.0,1099500,0.0,1.0
2011-01-14,4.71,4.85,4.68,4.8,469100,4.71,4.85,4.68,4.8,469100,0.0,1.0
2011-01-18,4.57,4.7,4.46,4.67,835100,4.57,4.7,4.46,4.67,835100,0.0,1.0
2011-01-19,4.41,4.58,4.3298,4.53,549800,4.41,4.58,4.3298,4.53,549800,0.0,1.0
2011-01-20,4.32,4.48,4.23,4.36,304800,4.32,4.48,4.23,4.36,304800,0.0,1.0
2011-01-21,4.25,4.36,4.23,4.34,410500,4.25,4.36,4.23,4.34,410500,0.0,1.0
2011-01-24,4.24,4.28,4.2,4.23,386500,4.24,4.28,4.2,4.23,386500,0.0,1.0
2011-01-25,4.25,4.31,4.22,4.22,234500,4.25,4.31,4.22,4.22,234500,0.0,1.0
2011-01-26,4.36,4.39,4.24,4.25,331400,4.36,4.39,4.24,4.25,331400,0.0,1.0
2011-01-27,4.49,4.52,4.35,4.38,404600,4.49,4.52,4.35,4.38,404600,0.0,1.0
2011-01-28,4.21,4.54,4.19,4.54,387400,4.21,4.54,4.19,4.54,387400,0.0,1.0
2011-01-31,4.12,4.26,4.11,4.26,324500,4.12,4.26,4.11,4.26,324500,0.0,1.0
2011-02-01,4.24,4.28,4.14,4.17,276700,4.24,4.28,4.14,4.17,276700,0.0,1.0
2011-02-02,4.24,4.27,4.18,4.21,157000,4.24,4.27,4.18,4.21,157000,0.0,1.0
2011-02-03,4.26,4.28,4.13,4.21,141700,4.26,4.28,4.13,4.21,141700,0.0,1.0
2011-02-04,4.08,4.33,4.0504,4.27,616900,4.08,4.33,4.0504,4.27,616900,0.0,1.0
2011-02-07,4.22,4.25,4.05,4.05,286900,4.22,4.25,4.05,4.05,286900,0.0,1.0
2011-02-08,4.19,4.2,4.11,4.19,163900,4.19,4.2,4.11,4.19,163900,0.0,1.0
2011-02-09,4.05,4.2,4.05,4.15,341900,4.05,4.2,4.05,4.15,341900,0.0,1.0
2011-02-10,3.93,4.15,3.87,4.05,619600,3.93,4.15,3.87,4.05,619600,0.0,1.0
2011-02-11,4.31,4.49,4.22,4.34,1094000,4.31,4.49,4.22,4.34,1094000,0.0,1.0
2011-02-14,4.31,4.42,4.3,4.31,327700,4.31,4.42,4.3,4.31,327700,0.0,1.0
2011-02-15,4.2,4.36,4.2,4.3,240400,4.2,4.36,4.2,4.3,240400,0.0,1.0
2011-02-16,4.24,4.28,4.17,4.24,208400,4.24,4.28,4.17,4.24,208400,0.0,1.0
2011-02-17,4.24,4.29,4.17,4.24,183800,4.24,4.29,4.17,4.24,183800,0.0,1.0
2011-02-18,4.2,4.33,4.15,4.26,324400,4.2,4.33,4.15,4.26,324400,0.0,1.0
2011-02-22,4.01,4.19,4.01,4.12,423400,4.01,4.19,4.01,4.12,423400,0.0,1.0
2011-02-23,3.95,4.05,3.88,4.0,365000,3.95,4.05,3.88,4.0,365000,0.0,1.0
2011-02-24,3.99,4.01,3.94,3.95,192500,3.99,4.01,3.94,3.95,192500,0.0,1.0
2011-02-25,4.29,4.36,4.17,4.25,817600,4.29,4.36,4.17,4.25,817600,0.0,1.0
2011-02-28,4.34,4.36,4.26,4.33,253900,4.34,4.36,4.26,4.33,253900,0.0,1.0
2011-03-01,4.15,4.37,4.11,4.37,202600,4.15,4.37,4.11,4.37,202600,0.0,1.0
2011-03-02,4.21,4.21,4.07,4.13,223700,4.21,4.21,4.07,4.13,223700,0.0,1.0
2011-03-03,4.18,4.28,4.16,4.25,163000,4.18,4.28,4.16,4.25,163000,0.0,1.0
2011-03-04,4.08,4.2,4.08,4.2,125000,4.08,4.2,4.08,4.2,125000,0.0,1.0
2011-03-07,4.01,4.15,3.951,4.09,322100,4.01,4.15,3.951,4.09,322100,0.0,1.0
2011-03-08,4.08,4.1,3.95,4.0,144400,4.08,4.1,3.95,4.0,144400,0.0,1.0
2011-03-09,4.1,4.2,4.07,4.07,193700,4.1,4.2,4.07,4.07,193700,0.0,1.0
2011-03-10,3.8875,4.17,3.86,4.04,326300,3.8875,4.17,3.86,4.04,326300,0.0,1.0
2011-03-11,3.76,3.89,3.66,3.85,440300,3.76,3.89,3.66,3.85,440300,0.0,1.0
2011-03-14,3.47,3.76,3.38,3.7,484500,3.47,3.76,3.38,3.7,484500,0.0,1.0
2011-03-15,3.5,3.62,3.27,3.32,582600,3.5,3.62,3.27,3.32,582600,0.0,1.0
2011-03-16,3.38,3.62,3.37,3.51,285500,3.38,3.62,3.37,3.51,285500,0.0,1.0
2011-03-17,3.36,3.54,3.36,3.47,269600,3.36,3.54,3.36,3.47,269600,0.0,1.0
2011-03-18,3.44,3.51,3.32,3.41,294000,3.44,3.51,3.32,3.41,294000,0.0,1.0
2011-03-21,3.51,3.67,3.47,3.51,323400,3.51,3.67,3.47,3.51,323400,0.0,1.0
2011-03-22,3.41,3.6,3.4,3.51,204300,3.41,3.6,3.4,3.51,204300,0.0,1.0
2011-03-23,3.51,3.53,3.33,3.41,122300,3.51,3.53,3.33,3.41,122300,0.0,1.0
2011-03-24,3.48,3.57,3.43,3.56,120200,3.48,3.57,3.43,3.56,120200,0.0,1.0
2011-03-25,3.59,3.6573,3.45,3.49,242900,3.59,3.6573,3.45,3.49,242900,0.0,1.0
2011-03-28,3.53,3.599,3.45,3.59,182100,3.53,3.599,3.45,3.59,182100,0.0,1.0
2011-03-29,3.67,3.7,3.51,3.54,305000,3.67,3.7,3.51,3.54,305000,0.0,1.0
2011-03-30,3.64,3.71,3.59,3.71,113600,3.64,3.71,3.59,3.71,113600,0.0,1.0
2011-03-31,3.79,3.82,3.57,3.61,315100,3.79,3.82,3.57,3.61,315100,0.0,1.0
2011-04-01,3.9,3.9,3.72,3.81,421800,3.9,3.9,3.72,3.81,421800,0.0,1.0
2011-04-04,3.85,3.94,3.82,3.94,190000,3.85,3.94,3.82,3.94,190000,0.0,1.0
2011-04-05,3.87,3.94,3.85,3.86,184000,3.87,3.94,3.85,3.86,184000,0.0,1.0
2011-04-06,3.9,3.94,3.8,3.89,132100,3.9,3.94,3.8,3.89,132100,0.0,1.0
2011-04-07,3.9,3.93,3.85,3.93,147300,3.9,3.93,3.85,3.93,147300,0.0,1.0
2011-04-08,3.78,3.94,3.74,3.94,140200,3.78,3.94,3.74,3.94,140200,0.0,1.0
2011-04-11,3.72,3.79,3.7,3.77,97800,3.72,3.79,3.7,3.77,97800,0.0,1.0
2011-04-12,3.65,3.74,3.62,3.68,131900,3.65,3.74,3.62,3.68,131900,0.0,1.0
2011-04-13,3.69,3.72,3.6,3.67,108600,3.69,3.72,3.6,3.67,108600,0.0,1.0
2011-04-14,3.72,3.74,3.65,3.65,118300,3.72,3.74,3.65,3.65,118300,0.0,1.0
2011-04-15,3.64,3.74,3.63,3.71,144000,3.64,3.74,3.63,3.71,144000,0.0,1.0
2011-04-18,3.63,3.64,3.55,3.57,152900,3.63,3.64,3.55,3.57,152900,0.0,1.0
2011-04-19,3.51,3.66,3.5,3.65,114900,3.51,3.66,3.5,3.65,114900,0.0,1.0
2011-04-20,3.57,3.59,3.52,3.59,74400,3.57,3.59,3.52,3.59,74400,0.0,1.0
2011-04-21,3.57,3.6,3.5,3.6,112900,3.57,3.6,3.5,3.6,112900,0.0,1.0
2011-04-25,3.73,3.79,3.58,3.59,192100,3.73,3.79,3.58,3.59,192100,0.0,1.0
2011-04-26,3.75,3.8,3.7,3.73,202200,3.75,3.8,3.7,3.73,202200,0.0,1.0
2011-04-27,3.79,3.81,3.7,3.74,116000,3.79,3.81,3.7,3.74,116000,0.0,1.0
2011-04-28,3.83,3.84,3.76,3.76,84000,3.83,3.84,3.76,3.76,84000,0.0,1.0
2011-04-29,3.885,3.9,3.7986,3.84,164000,3.885,3.9,3.7986,3.84,164000,0.0,1.0
2011-05-02,3.75,3.92,3.75,3.88,101000,3.75,3.92,3.75,3.88,101000,0.0,1.0
2011-05-03,3.62,3.76,3.62,3.73,141000,3.62,3.76,3.62,3.73,141000,0.0,1.0
2011-05-04,3.48,3.64,3.41,3.63,271200,3.48,3.64,3.41,3.63,271200,0.0,1.0
2011-05-05,3.33,3.45,3.32,3.44,236900,3.33,3.45,3.32,3.44,236900,0.0,1.0
2011-05-06,3.425,3.48,3.3,3.39,246000,3.425,3.48,3.3,3.39,246000,0.0,1.0
2011-05-09,3.43,3.44,3.35,3.4,270000,3.43,3.44,3.35,3.4,270000,0.0,1.0
2011-05-10,3.5,3.54,3.4401,3.45,277600,3.5,3.54,3.4401,3.45,277600,0.0,1.0
2011-05-11,3.4,3.5,3.35,3.49,170100,3.4,3.5,3.35,3.49,170100,0.0,1.0
2011-05-12,3.56,3.59,3.35,3.38,217600,3.56,3.59,3.35,3.38,217600,0.0,1.0
2011-05-13,3.455,3.59,3.45,3.57,108000,3.455,3.59,3.45,3.57,108000,0.0,1.0
2011-05-16,3.33,3.56,3.3,3.42,248900,3.33,3.56,3.3,3.42,248900,0.0,1.0
2011-05-17,3.31,3.39,3.26,3.36,237400,3.31,3.39,3.26,3.36,237400,0.0,1.0
2011-05-18,3.35,3.36,3.26,3.31,104100,3.35,3.36,3.26,3.31,104100,0.0,1.0
2011-05-19,3.33,3.43,3.3,3.4,105700,3.33,3.43,3.3,3.4,105700,0.0,1.0
2011-05-20,3.3,3.38,3.27,3.31,127900,3.3,3.38,3.27,3.31,127900,0.0,1.0
2011-05-23,3.28,3.35,3.25,3.25,169800,3.28,3.35,3.25,3.25,169800,0.0,1.0
2011-05-24,3.21,3.31,3.17,3.31,277700,3.21,3.31,3.17,3.31,277700,0.0,1.0
2011-05-25,3.23,3.23,3.2,3.21,86300,3.23,3.23,3.2,3.21,86300,0.0,1.0
2011-05-26,3.32,3.41,3.26,3.4,196400,3.32,3.41,3.26,3.4,196400,0.0,1.0
2011-05-27,3.38,3.41,3.33,3.33,211400,3.38,3.41,3.33,3.33,211400,0.0,1.0
2011-05-31,3.48,3.5,3.4009,3.45,190600,3.48,3.5,3.4009,3.45,190600,0.0,1.0
2011-06-01,3.41,3.51,3.39,3.47,224000,3.41,3.51,3.39,3.47,224000,0.0,1.0
2011-06-02,3.44,3.48,3.371,3.43,163000,3.44,3.48,3.371,3.43,163000,0.0,1.0
2011-06-03,3.35,3.51,3.35,3.38,172000,3.35,3.51,3.35,3.38,172000,0.0,1.0
2011-06-06,3.24,3.45,3.215,3.29,218100,3.24,3.45,3.215,3.29,218100,0.0,1.0
2011-06-07,3.36,3.41,3.25,3.27,143100,3.36,3.41,3.25,3.27,143100,0.0,1.0
2011-06-08,3.29,3.34,3.265,3.34,119700,3.29,3.34,3.265,3.34,119700,0.0,1.0
2011-06-09,3.3,3.32,3.21,3.3,114500,3.3,3.32,3.21,3.3,114500,0.0,1.0
2011-06-10,3.55,3.65,3.38,3.39,502000,3.55,3.65,3.38,3.39,502000,0.0,1.0
2011-06-13,4.0,4.25,3.6,3.6,1141100,4.0,4.25,3.6,3.6,1141100,0.0,1.0
2011-06-14,4.01,4.29,3.95,4.04,796500,4.01,4.29,3.95,4.04,796500,0.0,1.0
2011-06-15,3.94,4.1,3.9,4.0,291400,3.94,4.1,3.9,4.0,291400,0.0,1.0
2011-06-16,3.99,4.04,3.91,3.95,179300,3.99,4.04,3.91,3.95,179300,0.0,1.0
2011-06-17,4.0,4.07,3.96,4.02,425900,4.0,4.07,3.96,4.02,425900,0.0,1.0
2011-06-20,3.93,4.05,3.92,3.97,140100,3.93,4.05,3.92,3.97,140100,0.0,1.0
2011-06-21,4.02,4.04,3.93,3.96,133300,4.02,4.04,3.93,3.96,133300,0.0,1.0
2011-06-22,3.83,4.03,3.82,3.98,229700,3.83,4.03,3.82,3.98,229700,0.0,1.0
2011-06-23,3.87,3.88,3.69,3.78,242100,3.87,3.88,3.69,3.78,242100,0.0,1.0
2011-06-24,3.84,3.86,3.745,3.81,400100,3.84,3.86,3.745,3.81,400100,0.0,1.0
2011-06-27,3.8,3.88,3.66,3.81,177500,3.8,3.88,3.66,3.81,177500,0.0,1.0
2011-06-28,3.94,3.96,3.8,3.83,172800,3.94,3.96,3.8,3.83,172800,0.0,1.0
2011-06-29,3.82,3.905,3.774,3.87,168100,3.82,3.905,3.774,3.87,168100,0.0,1.0
2011-06-30,3.82,3.86,3.72,3.82,189000,3.82,3.86,3.72,3.82,189000,0.0,1.0
2011-07-01,3.78,3.89,3.73,3.82,121700,3.78,3.89,3.73,3.82,121700,0.0,1.0
2011-07-05,3.75,3.79,3.63,3.78,230900,3.75,3.79,3.63,3.78,230900,0.0,1.0
2011-07-06,3.8,3.96,3.64,3.75,224700,3.8,3.96,3.64,3.75,224700,0.0,1.0
2011-07-07,3.83,3.9,3.76,3.84,188200,3.83,3.9,3.76,3.84,188200,0.0,1.0
2011-07-08,3.92,3.97,3.73,3.73,197400,3.92,3.97,3.73,3.73,197400,0.0,1.0
2011-07-11,3.89,3.97,3.79,3.86,98500,3.89,3.97,3.79,3.86,98500,0.0,1.0
2011-07-12,3.89,3.99,3.8352,3.88,129000,3.89,3.99,3.8352,3.88,129000,0.0,1.0
2011-07-13,3.92,4.01,3.86,3.88,100800,3.92,4.01,3.86,3.88,100800,0.0,1.0
2011-07-14,3.9,3.93,3.72,3.92,189300,3.9,3.93,3.72,3.92,189300,0.0,1.0
2011-07-15,3.93,3.93,3.87,3.9,88100,3.93,3.93,3.87,3.9,88100,0.0,1.0
2011-07-18,3.91,3.98,3.825,3.92,114000,3.91,3.98,3.825,3.92,114000,0.0,1.0
2011-07-19,3.79,3.9601,3.75,3.95,203400,3.79,3.9601,3.75,3.95,203400,0.0,1.0
2011-07-20,3.8,3.86,3.7606,3.8,61500,3.8,3.86,3.7606,3.8,61500,0.0,1.0
2011-07-21,3.91,3.92,3.77,3.81,106200,3.91,3.92,3.77,3.81,106200,0.0,1.0
2011-07-22,3.89,3.944,3.87,3.91,58800,3.89,3.944,3.87,3.91,58800,0.0,1.0
2011-07-25,3.76,3.87,3.75,3.84,99500,3.76,3.87,3.75,3.84,99500,0.0,1.0
2011-07-26,3.73,3.8,3.72,3.75,195500,3.73,3.8,3.72,3.75,195500,0.0,1.0
2011-07-27,3.41,3.78,3.39,3.72,286500,3.41,3.78,3.39,3.72,286500,0.0,1.0
2011-07-28,3.52,3.5901,3.41,3.43,186800,3.52,3.5901,3.41,3.43,186800,0.0,1.0
2011-07-29,3.4,3.46,3.335,3.46,197600,3.4,3.46,3.335,3.46,197600,0.0,1.0
2011-08-01,3.335,3.52,3.26,3.47,194300,3.335,3.52,3.26,3.47,194300,0.0,1.0
2011-08-02,3.19,3.375,3.19,3.3,126600,3.19,3.375,3.19,3.3,126600,0.0,1.0
2011-08-03,3.28,3.3,3.04,3.27,229000,3.28,3.3,3.04,3.27,229000,0.0,1.0
2011-08-04,2.72,3.15,2.62,3.15,601100,2.72,3.15,2.62,3.15,601100,0.0,1.0
2011-08-05,2.69,2.8,2.55,2.74,380300,2.69,2.8,2.55,2.74,380300,0.0,1.0
2011-08-08,2.31,2.6,2.3,2.55,581300,2.31,2.6,2.3,2.55,581300,0.0,1.0
2011-08-09,2.65,2.67,2.35,2.35,377500,2.65,2.67,2.35,2.35,377500,0.0,1.0
2011-08-10,2.46,2.65,2.44,2.59,274300,2.46,2.65,2.44,2.59,274300,0.0,1.0
2011-08-11,2.58,2.66,2.48,2.48,273700,2.58,2.66,2.48,2.48,273700,0.0,1.0
2011-08-12,2.54,2.69,2.49,2.62,161800,2.54,2.69,2.49,2.62,161800,0.0,1.0
2011-08-15,2.72,2.77,2.57,2.57,249200,2.72,2.77,2.57,2.57,249200,0.0,1.0
2011-08-16,2.6,2.68,2.57,2.66,147300,2.6,2.68,2.57,2.66,147300,0.0,1.0
2011-08-17,2.65,2.7,2.59,2.62,99800,2.65,2.7,2.59,2.62,99800,0.0,1.0
2011-08-18,2.48,2.57,2.45,2.54,186200,2.48,2.57,2.45,2.54,186200,0.0,1.0
2011-08-19,2.47,2.6,2.45,2.47,256300,2.47,2.6,2.45,2.47,256300,0.0,1.0
2011-08-22,2.52,2.62,2.48,2.55,188800,2.52,2.62,2.48,2.55,188800,0.0,1.0
2011-08-23,2.71,2.72,2.5,2.55,229500,2.71,2.72,2.5,2.55,229500,0.0,1.0
2011-08-24,2.72,2.72,2.645,2.7,78500,2.72,2.72,2.645,2.7,78500,0.0,1.0
2011-08-25,2.64,2.76,2.63,2.73,145200,2.64,2.76,2.63,2.73,145200,0.0,1.0
2011-08-26,2.72,2.76,2.6,2.6,139500,2.72,2.76,2.6,2.6,139500,0.0,1.0
2011-08-29,3.11,3.178,2.7599,2.77,534400,3.11,3.178,2.7599,2.77,534400,0.0,1.0
2011-08-30,3.37,3.46,3.2,3.26,804200,3.37,3.46,3.2,3.26,804200,0.0,1.0
2011-08-31,3.3,3.45,3.24,3.43,282600,3.3,3.45,3.24,3.43,282600,0.0,1.0
2011-09-01,3.04,3.31,3.01,3.31,259500,3.04,3.31,3.01,3.31,259500,0.0,1.0
2011-09-02,2.91,3.0799,2.85,2.96,334600,2.91,3.0799,2.85,2.96,334600,0.0,1.0
2011-09-06,2.86,2.94,2.76,2.76,458000,2.86,2.94,2.76,2.76,458000,0.0,1.0
2011-09-07,3.0,3.06,2.935,2.94,224000,3.0,3.06,2.935,2.94,224000,0.0,1.0
2011-09-08,2.95,3.06,2.89,2.98,183700,2.95,3.06,2.89,2.98,183700,0.0,1.0
2011-09-09,2.76,2.95,2.73,2.9,267000,2.76,2.95,2.73,2.9,267000,0.0,1.0
2011-09-12,2.82,2.8994,2.72,2.75,201400,2.82,2.8994,2.72,2.75,201400,0.0,1.0
2011-09-13,2.89,2.91,2.82,2.84,163800,2.89,2.91,2.82,2.84,163800,0.0,1.0
2011-09-14,2.93,2.97,2.83,2.92,100800,2.93,2.97,2.83,2.92,100800,0.0,1.0
2011-09-15,2.94,3.03,2.8299,2.97,174900,2.94,3.03,2.8299,2.97,174900,0.0,1.0
2011-09-16,2.91,3.0,2.79,2.97,339700,2.91,3.0,2.79,2.97,339700,0.0,1.0
2011-09-19,2.88,2.95,2.81,2.85,106100,2.88,2.95,2.81,2.85,106100,0.0,1.0
2011-09-20,2.89,2.96,2.89,2.91,102300,2.89,2.96,2.89,2.91,102300,0.0,1.0
2011-09-21,2.79,2.9571,2.77,2.9,137000,2.79,2.9571,2.77,2.9,137000,0.0,1.0
2011-09-22,2.67,2.82,2.64,2.67,230800,2.67,2.82,2.64,2.67,230800,0.0,1.0
2011-09-23,2.78,2.83,2.68,2.68,86900,2.78,2.83,2.68,2.68,86900,0.0,1.0
2011-09-26,2.86,2.87,2.76,2.8,116600,2.86,2.87,2.76,2.8,116600,0.0,1.0
2011-09-27,2.93,3.0,2.85,2.91,189600,2.93,3.0,2.85,2.91,189600,0.0,1.0
2011-09-28,2.8,2.96,2.79,2.92,126800,2.8,2.96,2.79,2.92,126800,0.0,1.0
2011-09-29,2.84,2.95,2.64,2.91,204900,2.84,2.95,2.64,2.91,204900,0.0,1.0
2011-09-30,2.76,2.84,2.67,2.78,170600,2.76,2.84,2.67,2.78,170600,0.0,1.0
2011-10-03,2.5,2.82,2.5,2.75,225100,2.5,2.82,2.5,2.75,225100,0.0,1.0
2011-10-04,2.62,2.64,2.4,2.48,190700,2.62,2.64,2.4,2.48,190700,0.0,1.0
2011-10-05,2.7,2.99,2.64,2.75,703200,2.7,2.99,2.64,2.75,703200,0.0,1.0
2011-10-06,2.61,2.79,2.5,2.68,226200,2.61,2.79,2.5,2.68,226200,0.0,1.0
2011-10-07,2.46,2.69,2.45,2.62,220400,2.46,2.69,2.45,2.62,220400,0.0,1.0
2011-10-10,2.63,2.63,2.47,2.53,134900,2.63,2.63,2.47,2.53,134900,0.0,1.0
2011-10-11,2.82,2.86,2.59,2.59,162600,2.82,2.86,2.59,2.59,162600,0.0,1.0
2011-10-12,2.78,2.93,2.77,2.8249,221200,2.78,2.93,2.77,2.8249,221200,0.0,1.0
2011-10-13,2.7,2.79,2.621,2.77,117900,2.7,2.79,2.621,2.77,117900,0.0,1.0
2011-10-14,2.74,2.78,2.722,2.74,87000,2.74,2.78,2.722,2.74,87000,0.0,1.0
2011-10-17,2.6,2.7,2.57,2.67,146700,2.6,2.7,2.57,2.67,146700,0.0,1.0
2011-10-18,2.85,2.87,2.56,2.61,174600,2.85,2.87,2.56,2.61,174600,0.0,1.0
2011-10-19,2.78,2.95,2.77,2.84,155900,2.78,2.95,2.77,2.84,155900,0.0,1.0
2011-10-20,2.75,2.79,2.69,2.79,88900,2.75,2.79,2.69,2.79,88900,0.0,1.0
2011-10-21,2.87,2.88,2.7444,2.82,97800,2.87,2.88,2.7444,2.82,97800,0.0,1.0
2011-10-24,3.02,3.05,2.87,2.88,252400,3.02,3.05,2.87,2.88,252400,0.0,1.0
2011-10-25,2.9,2.99,2.89,2.99,108500,2.9,2.99,2.89,2.99,108500,0.0,1.0
2011-10-26,3.09,3.09,2.894,2.95,140600,3.09,3.09,2.894,2.95,140600,0.0,1.0
2011-10-27,3.28,3.33,3.151,3.23,296600,3.28,3.33,3.151,3.23,296600,0.0,1.0
2011-10-28,3.23,3.27,3.19,3.27,103300,3.23,3.27,3.19,3.27,103300,0.0,1.0
2011-10-31,3.07,3.17,2.9701,3.16,106900,3.07,3.17,2.9701,3.16,106900,0.0,1.0
2011-11-01,2.95,3.06,2.874,2.89,134500,2.95,3.06,2.874,2.89,134500,0.0,1.0
2011-11-02,3.05,3.08,2.75,2.95,203100,3.05,3.08,2.75,2.95,203100,0.0,1.0
2011-11-03,2.98,3.1,2.97,3.1,145100,2.98,3.1,2.97,3.1,145100,0.0,1.0
2011-11-04,2.99,3.031,2.84,2.94,120800,2.99,3.031,2.84,2.94,120800,0.0,1.0
2011-11-07,2.9,3.04,2.86,2.99,73100,2.9,3.04,2.86,2.99,73100,0.0,1.0
2011-11-08,3.08,3.14,2.96,3.05,265300,3.08,3.14,2.96,3.05,265300,0.0,1.0
2011-11-09,2.88,3.02,2.87,2.95,240900,2.88,3.02,2.87,2.95,240900,0.0,1.0
2011-11-10,2.88,2.93,2.8384,2.93,64100,2.88,2.93,2.8384,2.93,64100,0.0,1.0
2011-11-11,3.03,3.03,2.8751,2.93,128600,3.03,3.03,2.8751,2.93,128600,0.0,1.0
2011-11-14,2.92,3.02,2.91,3.01,115600,2.92,3.02,2.91,3.01,115600,0.0,1.0
2011-11-15,2.96,3.01,2.88,2.91,61400,2.96,3.01,2.88,2.91,61400,0.0,1.0
2011-11-16,2.91,3.0,2.86,2.9,143600,2.91,3.0,2.86,2.9,143600,0.0,1.0
2011-11-17,2.71,2.95,2.68,2.91,202500,2.71,2.95,2.68,2.91,202500,0.0,1.0
2011-11-18,2.82,2.85,2.71,2.75,86900,2.82,2.85,2.71,2.75,86900,0.0,1.0
2011-11-21,2.71,2.93,2.69,2.74,156700,2.71,2.93,2.69,2.74,156700,0.0,1.0
2011-11-22,2.71,2.8,2.7,2.7,115300,2.71,2.8,2.7,2.7,115300,0.0,1.0
2011-11-23,2.61,2.76,2.59,2.69,130200,2.61,2.76,2.59,2.69,130200,0.0,1.0
2011-11-25,2.63,2.75,2.6,2.6,51100,2.63,2.75,2.6,2.6,51100,0.0,1.0
2011-11-28,2.69,2.79,2.64,2.76,137000,2.69,2.79,2.64,2.76,137000,0.0,1.0
2011-11-29,2.67,2.72,2.6,2.69,83200,2.67,2.72,2.6,2.69,83200,0.0,1.0
2011-11-30,2.88,2.88,2.69,2.79,203300,2.88,2.88,2.69,2.79,203300,0.0,1.0
2011-12-01,2.92,2.99,2.82,2.86,142500,2.92,2.99,2.82,2.86,142500,0.0,1.0
2011-12-02,2.94,2.96,2.79,2.96,134900,2.94,2.96,2.79,2.96,134900,0.0,1.0
2011-12-05,2.92,2.96,2.89,2.94,132600,2.92,2.96,2.89,2.94,132600,0.0,1.0
2011-12-06,2.86,2.91,2.81,2.89,90000,2.86,2.91,2.81,2.89,90000,0.0,1.0
2011-12-07,2.86,2.87,2.83,2.83,65100,2.86,2.87,2.83,2.83,65100,0.0,1.0
2011-12-08,2.71,2.85,2.7,2.82,78600,2.71,2.85,2.7,2.82,78600,0.0,1.0
2011-12-09,2.66,2.79,2.59,2.72,204500,2.66,2.79,2.59,2.72,204500,0.0,1.0
2011-12-12,2.57,2.75,2.51,2.61,410800,2.57,2.75,2.51,2.61,410800,0.0,1.0
2011-12-13,2.48,2.61,2.45,2.59,106800,2.48,2.61,2.45,2.59,106800,0.0,1.0
2011-12-14,2.5,2.53,2.45,2.45,153400,2.5,2.53,2.45,2.45,153400,0.0,1.0
2011-12-15,2.49,2.54,2.47,2.54,81700,2.49,2.54,2.47,2.54,81700,0.0,1.0
2011-12-16,2.48,2.52,2.44,2.52,136600,2.48,2.52,2.44,2.52,136600,0.0,1.0
2011-12-19,2.41,2.55,2.37,2.5,130100,2.41,2.55,2.37,2.5,130100,0.0,1.0
2011-12-20,2.48,2.51,2.42,2.49,245100,2.48,2.51,2.42,2.49,245100,0.0,1.0
2011-12-21,2.52,2.56,2.43,2.46,236500,2.52,2.56,2.43,2.46,236500,0.0,1.0
2011-12-22,2.53,2.55,2.49,2.52,261800,2.53,2.55,2.49,2.52,261800,0.0,1.0
2011-12-23,2.48,2.53,2.45,2.53,86900,2.48,2.53,2.45,2.53,86900,0.0,1.0
2011-12-27,2.41,2.4701,2.38,2.45,155600,2.41,2.4701,2.38,2.45,155600,0.0,1.0
2011-12-28,2.29,2.4,2.28,2.39,202600,2.29,2.4,2.28,2.39,202600,0.0,1.0
2011-12-29,2.37,2.4,2.3,2.3,196300,2.37,2.4,2.3,2.3,196300,0.0,1.0
2011-12-30,2.47,2.5,2.34,2.35,289600,2.47,2.5,2.34,2.35,289600,0.0,1.0
2012-01-03,2.39,2.56,2.375,2.53,231400,2.39,2.56,2.375,2.53,231400,0.0,1.0
2012-01-04,2.41,2.46,2.37,2.38,116000,2.41,2.46,2.37,2.38,116000,0.0,1.0
2012-01-05,2.47,2.51,2.39,2.39,122500,2.47,2.51,2.39,2.39,122500,0.0,1.0
2012-01-06,2.41,2.48,2.4003,2.46,133300,2.41,2.48,2.4003,2.46,133300,0.0,1.0
2012-01-09,2.49,2.55,2.45,2.5,563800,2.49,2.55,2.45,2.5,563800,0.0,1.0
2012-01-10,2.51,2.54,2.44,2.5,239200,2.51,2.54,2.44,2.5,239200,0.0,1.0
2012-01-11,2.51,2.53,2.44,2.5,173900,2.51,2.53,2.44,2.5,173900,0.0,1.0
2012-01-12,2.92,2.95,2.43,2.51,932200,2.92,2.95,2.43,2.51,932200,0.0,1.0
2012-01-13,2.85,2.9199,2.76,2.87,264100,2.85,2.9199,2.76,2.87,264100,0.0,1.0
2012-01-17,2.84,2.9,2.81,2.88,197100,2.84,2.9,2.81,2.88,197100,0.0,1.0
2012-01-18,2.82,2.87,2.74,2.83,198900,2.82,2.87,2.74,2.83,198900,0.0,1.0
2012-01-19,2.79,2.87,2.77,2.83,90700,2.79,2.87,2.77,2.83,90700,0.0,1.0
2012-01-20,2.85,2.86,2.78,2.78,112300,2.85,2.86,2.78,2.78,112300,0.0,1.0
2012-01-23,2.96,3.33,2.75,2.84,572400,2.96,3.33,2.75,2.84,572400,0.0,1.0
2012-01-24,2.92,3.01,2.89,2.95,142200,2.92,3.01,2.89,2.95,142200,0.0,1.0
2012-01-25,2.98,3.04,2.87,2.94,153800,2.98,3.04,2.87,2.94,153800,0.0,1.0
2012-01-26,3.03,3.08,2.92,3.03,203200,3.03,3.08,2.92,3.03,203200,0.0,1.0
2012-01-27,3.48,3.5,3.0,3.01,535100,3.48,3.5,3.0,3.01,535100,0.0,1.0
2012-01-30,3.5,3.55,3.36,3.42,499600,3.5,3.55,3.36,3.42,499600,0.0,1.0
2012-01-31,3.49,3.52,3.4,3.52,248900,3.49,3.52,3.4,3.52,248900,0.0,1.0
2012-02-01,3.54,3.55,3.47,3.5,188500,3.54,3.55,3.47,3.5,188500,0.0,1.0
2012-02-02,3.85,3.85,3.54,3.57,574800,3.85,3.85,3.54,3.57,574800,0.0,1.0
2012-02-03,4.03,4.07,3.93,4.0,514500,4.03,4.07,3.93,4.0,514500,0.0,1.0
2012-02-06,3.93,4.04,3.89,3.98,241600,3.93,4.04,3.89,3.98,241600,0.0,1.0
2012-02-07,3.87,3.99,3.8508,3.95,177000,3.87,3.99,3.8508,3.95,177000,0.0,1.0
2012-02-08,4.07,4.09,3.82,3.88,206200,4.07,4.09,3.82,3.88,206200,0.0,1.0
2012-02-09,3.96,4.08,3.92,4.08,127300,3.96,4.08,3.92,4.08,127300,0.0,1.0
2012-02-10,3.84,3.97,3.84,3.91,145000,3.84,3.97,3.84,3.91,145000,0.0,1.0
2012-02-13,3.9,4.05,3.89,3.92,152200,3.9,4.05,3.89,3.92,152200,0.0,1.0
2012-02-14,3.67,3.89,3.55,3.88,359200,3.67,3.89,3.55,3.88,359200,0.0,1.0
2012-02-15,4.11,4.29,3.96,4.24,1846400,4.11,4.29,3.96,4.24,1846400,0.0,1.0
2012-02-16,4.0,4.02,3.81,4.0,527400,4.0,4.02,3.81,4.0,527400,0.0,1.0
2012-02-17,4.52,4.58,3.99,3.99,1732200,4.52,4.58,3.99,3.99,1732200,0.0,1.0
2012-02-21,4.39,4.59,4.3,4.55,590500,4.39,4.59,4.3,4.55,590500,0.0,1.0
2012-02-22,4.19,4.37,4.18,4.37,351300,4.19,4.37,4.18,4.37,351300,0.0,1.0
2012-02-23,4.21,4.25,4.1706,4.1908,336800,4.21,4.25,4.1706,4.1908,336800,0.0,1.0
2012-02-24,4.31,4.45,4.11,4.2,1125600,4.31,4.45,4.11,4.2,1125600,0.0,1.0
2012-02-27,4.39,4.44,4.22,4.27,133900,4.39,4.44,4.22,4.27,133900,0.0,1.0
2012-02-28,4.51,4.54,4.38,4.43,502700,4.51,4.54,4.38,4.43,502700,0.0,1.0
2012-02-29,4.66,4.798,4.49,4.51,640400,4.66,4.798,4.49,4.51,640400,0.0,1.0
2012-03-01,4.73,4.82,4.63,4.72,439500,4.73,4.82,4.63,4.72,439500,0.0,1.0
2012-03-02,4.69,4.88,4.63,4.73,418300,4.69,4.88,4.63,4.73,418300,0.0,1.0
2012-03-05,5.58,5.6,4.69,4.7,2239100,5.58,5.6,4.69,4.7,2239100,0.0,1.0
2012-03-06,5.61,5.65,5.14,5.47,1547400,5.61,5.65,5.14,5.47,1547400,0.0,1.0
2012-03-07,5.59,5.95,5.51,5.54,1095000,5.59,5.95,5.51,5.54,1095000,0.0,1.0
2012-03-08,5.51,5.67,5.3801,5.62,477600,5.51,5.67,5.3801,5.62,477600,0.0,1.0
2012-03-09,5.59,5.72,5.436,5.5,327800,5.59,5.72,5.436,5.5,327800,0.0,1.0
2012-03-12,5.55,5.7,5.51,5.62,262200,5.55,5.7,5.51,5.62,262200,0.0,1.0
2012-03-13,5.26,5.36,4.78,5.3,1126300,5.26,5.36,4.78,5.3,1126300,0.0,1.0
2012-03-14,5.36,5.44,5.21,5.24,294600,5.36,5.44,5.21,5.24,294600,0.0,1.0
2012-03-15,5.23,5.35,5.12,5.34,309800,5.23,5.35,5.12,5.34,309800,0.0,1.0
2012-03-16,5.37,5.47,5.22,5.24,494000,5.37,5.47,5.22,5.24,494000,0.0,1.0
2012-03-19,5.41,5.51,5.29,5.36,437600,5.41,5.51,5.29,5.36,437600,0.0,1.0
2012-03-20,5.27,5.39,5.15,5.37,208000,5.27,5.39,5.15,5.37,208000,0.0,1.0
2012-03-21,5.24,5.3,5.19,5.26,154500,5.24,5.3,5.19,5.26,154500,0.0,1.0
2012-03-22,5.28,5.3,5.18,5.18,291100,5.28,5.3,5.18,5.18,291100,0.0,1.0
2012-03-23,5.17,5.3,5.04,5.28,201500,5.17,5.3,5.04,5.28,201500,0.0,1.0
2012-03-26,5.26,5.29,5.092,5.16,189100,5.26,5.29,5.092,5.16,189100,0.0,1.0
2012-03-27,5.21,5.28,5.11,5.28,359400,5.21,5.28,5.11,5.28,359400,0.0,1.0
2012-03-28,5.03,5.25,4.97,5.25,196500,5.03,5.25,4.97,5.25,196500,0.0,1.0
2012-03-29,5.13,5.14,4.91,5.0,153500,5.13,5.14,4.91,5.0,153500,0.0,1.0
2012-03-30,4.83,5.13,4.82,5.13,307200,4.83,5.13,4.82,5.13,307200,0.0,1.0
2012-04-02,4.97,4.97,4.64,4.82,260200,4.97,4.97,4.64,4.82,260200,0.0,1.0
2012-04-03,4.82,4.9997,4.77,4.97,176800,4.82,4.9997,4.77,4.97,176800,0.0,1.0
2012-04-04,4.73,4.8595,4.64,4.79,319300,4.73,4.8595,4.64,4.79,319300,0.0,1.0
2012-04-05,4.36,4.74,4.34,4.7,330300,4.36,4.74,4.34,4.7,330300,0.0,1.0
2012-04-09,4.05,4.34,4.02,4.28,340600,4.05,4.34,4.02,4.28,340600,0.0,1.0
2012-04-10,3.96,4.19,3.92,4.08,251100,3.96,4.19,3.92,4.08,251100,0.0,1.0
2012-04-11,4.06,4.14,3.98,4.01,283100,4.06,4.14,3.98,4.01,283100,0.0,1.0
2012-04-12,4.17,4.18,4.02,4.05,185200,4.17,4.18,4.02,4.05,185200,0.0,1.0
2012-04-13,3.93,4.14,3.91,4.11,184900,3.93,4.14,3.91,4.11,184900,0.0,1.0
2012-04-16,3.84,3.98,3.7401,3.95,179400,3.84,3.98,3.7401,3.95,179400,0.0,1.0
2012-04-17,4.01,4.03,3.84,3.84,131300,4.01,4.03,3.84,3.84,131300,0.0,1.0
2012-04-18,3.9,4.0,3.85,3.97,174600,3.9,4.0,3.85,3.97,174600,0.0,1.0
2012-04-19,4.06,4.14,3.9,3.9,792700,4.06,4.14,3.9,3.9,792700,0.0,1.0
2012-04-20,4.16,4.18,4.055,4.1,422600,4.16,4.18,4.055,4.1,422600,0.0,1.0
2012-04-23,3.96,4.25,3.9373,4.19,299400,3.96,4.25,3.9373,4.19,299400,0.0,1.0
2012-04-24,3.98,4.02,3.85,3.95,175400,3.98,4.02,3.85,3.95,175400,0.0,1.0
2012-04-25,3.91,4.09,3.9,4.05,203600,3.91,4.09,3.9,4.05,203600,0.0,1.0
2012-04-26,3.87,3.99,3.85,3.9,180300,3.87,3.99,3.85,3.9,180300,0.0,1.0
2012-04-27,3.83,3.99,3.8,3.9,317100,3.83,3.99,3.8,3.9,317100,0.0,1.0
2012-04-30,3.62,3.89,3.62,3.83,544100,3.62,3.89,3.62,3.83,544100,0.0,1.0
2012-05-01,3.6,3.83,3.6,3.63,267000,3.6,3.83,3.6,3.63,267000,0.0,1.0
2012-05-02,3.52,3.76,3.48,3.58,333800,3.52,3.76,3.48,3.58,333800,0.0,1.0
2012-05-03,3.48,3.59,3.39,3.56,209000,3.48,3.59,3.39,3.56,209000,0.0,1.0
2012-05-04,3.37,3.53,3.31,3.46,285300,3.37,3.53,3.31,3.46,285300,0.0,1.0
2012-05-07,3.68,3.72,3.37,3.39,574400,3.68,3.72,3.37,3.39,574400,0.0,1.0
2012-05-08,3.69,3.83,3.54,3.67,374900,3.69,3.83,3.54,3.67,374900,0.0,1.0
2012-05-09,3.66,3.71,3.55,3.66,231000,3.66,3.71,3.55,3.66,231000,0.0,1.0
2012-05-10,3.67,3.74,3.6,3.68,166000,3.67,3.74,3.6,3.68,166000,0.0,1.0
2012-05-11,3.73,3.75,3.63,3.64,214800,3.73,3.75,3.63,3.64,214800,0.0,1.0
2012-05-14,3.78,3.82,3.66,3.66,258100,3.78,3.82,3.66,3.66,258100,0.0,1.0
2012-05-15,3.63,3.79,3.61,3.79,269000,3.63,3.79,3.61,3.79,269000,0.0,1.0
2012-05-16,3.63,3.76,3.61,3.64,146700,3.63,3.76,3.61,3.64,146700,0.0,1.0
2012-05-17,3.41,3.63,3.39,3.63,198900,3.41,3.63,3.39,3.63,198900,0.0,1.0
2012-05-18,3.3,3.4,3.25,3.4,254800,3.3,3.4,3.25,3.4,254800,0.0,1.0
2012-05-21,3.4,3.44,3.32,3.32,195100,3.4,3.44,3.32,3.32,195100,0.0,1.0
2012-05-22,3.3,3.45,3.26,3.41,346900,3.3,3.45,3.26,3.41,346900,0.0,1.0
2012-05-23,3.32,3.36,3.22,3.26,263000,3.32,3.36,3.22,3.26,263000,0.0,1.0
2012-05-24,3.26,3.33,3.16,3.33,214000,3.26,3.33,3.16,3.33,214000,0.0,1.0
2012-05-25,3.26,3.29,3.21,3.27,106800,3.26,3.29,3.21,3.27,106800,0.0,1.0
2012-05-29,3.27,3.32,3.1501,3.27,206000,3.27,3.32,3.1501,3.27,206000,0.0,1.0
2012-05-30,3.14,3.24,3.1,3.24,150200,3.14,3.24,3.1,3.24,150200,0.0,1.0
2012-05-31,3.1,3.2181,2.9701,3.14,204800,3.1,3.2181,2.9701,3.14,204800,0.0,1.0
2012-06-01,2.92,3.1101,2.899,3.03,604000,2.92,3.1101,2.899,3.03,604000,0.0,1.0
2012-06-04,3.11,3.12,2.93,2.93,126000,3.11,3.12,2.93,2.93,126000,0.0,1.0
2012-06-05,3.1,3.26,3.05,3.08,289100,3.1,3.26,3.05,3.08,289100,0.0,1.0
2012-06-06,3.46,3.72,3.04,3.15,823800,3.46,3.72,3.04,3.15,823800,0.0,1.0
2012-06-07,3.35,3.5,3.32,3.5,223500,3.35,3.5,3.32,3.5,223500,0.0,1.0
2012-06-08,3.55,3.57,3.3,3.34,193400,3.55,3.57,3.3,3.34,193400,0.0,1.0
2012-06-11,3.49,3.63,3.47,3.63,348200,3.49,3.63,3.47,3.63,348200,0.0,1.0
2012-06-12,3.62,3.695,3.46,3.53,535800,3.62,3.695,3.46,3.53,535800,0.0,1.0
2012-06-13,3.61,3.75,3.57,3.62,365900,3.61,3.75,3.57,3.62,365900,0.0,1.0
2012-06-14,3.65,3.7,3.59,3.65,235500,3.65,3.7,3.59,3.65,235500,0.0,1.0
2012-06-15,3.63,3.68,3.61,3.64,317300,3.63,3.68,3.61,3.64,317300,0.0,1.0
2012-06-18,3.81,3.87,3.61,3.62,480200,3.81,3.87,3.61,3.62,480200,0.0,1.0
2012-06-19,3.84,3.855,3.75,3.83,307400,3.84,3.855,3.75,3.83,307400,0.0,1.0
2012-06-20,3.8,3.85,3.75,3.83,149900,3.8,3.85,3.75,3.83,149900,0.0,1.0
2012-06-21,3.73,3.82,3.69,3.8,238300,3.73,3.82,3.69,3.8,238300,0.0,1.0
2012-06-22,3.84,4.06,3.71,3.73,4339300,3.84,4.06,3.71,3.73,4339300,0.0,1.0
2012-06-25,3.77,3.8199,3.71,3.81,257400,3.77,3.8199,3.71,3.81,257400,0.0,1.0
2012-06-26,3.65,3.79,3.64,3.79,184800,3.65,3.79,3.64,3.79,184800,0.0,1.0
2012-06-27,3.95,3.97,3.66,3.66,241500,3.95,3.97,3.66,3.66,241500,0.0,1.0
2012-06-28,3.82,4.05,3.75,3.95,330100,3.82,4.05,3.75,3.95,330100,0.0,1.0
2012-06-29,3.97,4.0,3.76,3.9,319600,3.97,4.0,3.76,3.9,319600,0.0,1.0
2012-07-02,4.06,4.06,3.94,3.99,531400,4.06,4.06,3.94,3.99,531400,0.0,1.0
2012-07-03,3.99,4.1,3.83,4.1,274600,3.99,4.1,3.83,4.1,274600,0.0,1.0
2012-07-05,3.92,4.01,3.88,4.0,257400,3.92,4.01,3.88,4.0,257400,0.0,1.0
2012-07-06,3.9,3.94,3.88,3.91,438900,3.9,3.94,3.88,3.91,438900,0.0,1.0
2012-07-09,3.9,3.99,3.815,3.91,308300,3.9,3.99,3.815,3.91,308300,0.0,1.0
2012-07-10,3.86,3.96,3.82,3.92,196800,3.86,3.96,3.82,3.92,196800,0.0,1.0
2012-07-11,3.97,4.0,3.82,3.88,962600,3.97,4.0,3.82,3.88,962600,0.0,1.0
2012-07-12,4.14,4.1799,3.85,3.99,447100,4.14,4.1799,3.85,3.99,447100,0.0,1.0
2012-07-13,4.27,4.58,4.18,4.18,811700,4.27,4.58,4.18,4.18,811700,0.0,1.0
2012-07-16,4.19,4.34,4.13,4.3,363600,4.19,4.34,4.13,4.3,363600,0.0,1.0
2012-07-17,4.29,4.3625,4.16,4.24,288600,4.29,4.3625,4.16,4.24,288600,0.0,1.0
2012-07-18,4.61,4.64,4.28,4.29,577100,4.61,4.64,4.28,4.29,577100,0.0,1.0
2012-07-19,4.54,4.7,4.46,4.65,416000,4.54,4.7,4.46,4.65,416000,0.0,1.0
2012-07-20,4.49,4.52,4.4,4.51,214000,4.49,4.52,4.4,4.51,214000,0.0,1.0
2012-07-23,4.36,4.44,4.28,4.4,520400,4.36,4.44,4.28,4.4,520400,0.0,1.0
2012-07-24,4.42,4.59,4.36,4.5,365800,4.42,4.59,4.36,4.5,365800,0.0,1.0
2012-07-25,4.46,4.53,4.34,4.48,298200,4.46,4.53,4.34,4.48,298200,0.0,1.0
2012-07-26,4.48,4.52,4.37,4.41,401900,4.48,4.52,4.37,4.41,401900,0.0,1.0
2012-07-27,4.71,4.73,4.45,4.48,447000,4.71,4.73,4.45,4.48,447000,0.0,1.0
2012-07-30,4.56,4.7396,4.56,4.7,220600,4.56,4.7396,4.56,4.7,220600,0.0,1.0
2012-07-31,4.44,4.58,4.42,4.56,284200,4.44,4.58,4.42,4.56,284200,0.0,1.0
2012-08-01,3.96,4.55,3.96,4.52,528400,3.96,4.55,3.96,4.52,528400,0.0,1.0
2012-08-02,4.3,4.41,3.95,3.95,423300,4.3,4.41,3.95,3.95,423300,0.0,1.0
2012-08-03,4.24,4.36,4.15,4.35,371800,4.24,4.36,4.15,4.35,371800,0.0,1.0
2012-08-06,4.17,4.26,4.13,4.25,211000,4.17,4.26,4.13,4.25,211000,0.0,1.0
2012-08-07,4.07,4.185,4.04,4.17,226500,4.07,4.185,4.04,4.17,226500,0.0,1.0
2012-08-08,4.09,4.18,4.02,4.03,163500,4.09,4.18,4.02,4.03,163500,0.0,1.0
2012-08-09,4.02,4.1201,3.98,4.07,169300,4.02,4.1201,3.98,4.07,169300,0.0,1.0
2012-08-10,4.02,4.05,3.9501,4.03,130900,4.02,4.05,3.9501,4.03,130900,0.0,1.0
2012-08-13,4.03,4.1,3.96,4.02,84000,4.03,4.1,3.96,4.02,84000,0.0,1.0
2012-08-14,3.64,4.07,3.63,4.05,585600,3.64,4.07,3.63,4.05,585600,0.0,1.0
2012-08-15,3.97,4.02,3.47,3.64,737300,3.97,4.02,3.47,3.64,737300,0.0,1.0
2012-08-16,3.96,4.0,3.78,3.98,295600,3.96,4.0,3.78,3.98,295600,0.0,1.0
2012-08-17,4.02,4.04,3.95,3.95,240900,4.02,4.04,3.95,3.95,240900,0.0,1.0
2012-08-20,3.98,4.03,3.895,4.02,241000,3.98,4.03,3.895,4.02,241000,0.0,1.0
2012-08-21,4.0,4.03,3.9,4.0,235200,4.0,4.03,3.9,4.0,235200,0.0,1.0
2012-08-22,3.99,4.03,3.93,4.0,168200,3.99,4.03,3.93,4.0,168200,0.0,1.0
2012-08-23,3.94,4.07,3.9,3.98,397600,3.94,4.07,3.9,3.98,397600,0.0,1.0
2012-08-24,3.92,4.0,3.9,3.93,125500,3.92,4.0,3.9,3.93,125500,0.0,1.0
2012-08-27,3.99,4.01,3.9232,3.94,192900,3.99,4.01,3.9232,3.94,192900,0.0,1.0
2012-08-28,4.13,4.14,3.94,4.0,208900,4.13,4.14,3.94,4.0,208900,0.0,1.0
2012-08-29,4.3,4.38,4.1,4.12,332500,4.3,4.38,4.1,4.12,332500,0.0,1.0
2012-08-30,4.25,4.3,4.21,4.28,145200,4.25,4.3,4.21,4.28,145200,0.0,1.0
2012-08-31,4.37,4.39,4.18,4.27,224400,4.37,4.39,4.18,4.27,224400,0.0,1.0
2012-09-04,4.36,4.39,4.14,4.34,202700,4.36,4.39,4.14,4.34,202700,0.0,1.0
2012-09-05,4.37,4.49,4.3,4.32,217300,4.37,4.49,4.3,4.32,217300,0.0,1.0
2012-09-06,4.2,4.48,4.07,4.39,354900,4.2,4.48,4.07,4.39,354900,0.0,1.0
2012-09-07,4.14,4.22,4.1,4.22,241900,4.14,4.22,4.1,4.22,241900,0.0,1.0
2012-09-10,4.19,4.24,4.11,4.14,106500,4.19,4.24,4.11,4.14,106500,0.0,1.0
2012-09-11,4.08,4.19,4.012,4.17,186500,4.08,4.19,4.012,4.17,186500,0.0,1.0
2012-09-12,4.15,4.17,4.0201,4.08,101700,4.15,4.17,4.0201,4.08,101700,0.0,1.0
2012-09-13,4.29,4.32,4.1,4.17,224900,4.29,4.32,4.1,4.17,224900,0.0,1.0
2012-09-14,4.43,4.4699,4.279,4.32,261700,4.43,4.4699,4.279,4.32,261700,0.0,1.0
2012-09-17,4.38,4.46,4.25,4.39,231100,4.38,4.46,4.25,4.39,231100,0.0,1.0
2012-09-18,4.35,4.43,4.27,4.35,358500,4.35,4.43,4.27,4.35,358500,0.0,1.0
2012-09-19,4.3,4.39,4.25,4.36,137000,4.3,4.39,4.25,4.36,137000,0.0,1.0
2012-09-20,4.21,4.27,4.155,4.26,116200,4.21,4.27,4.155,4.26,116200,0.0,1.0
2012-09-21,4.27,4.29,4.2,4.28,354600,4.27,4.29,4.2,4.28,354600,0.0,1.0
2012-09-24,4.2,4.45,4.18,4.24,351800,4.2,4.45,4.18,4.24,351800,0.0,1.0
2012-09-25,4.1,4.32,4.09,4.22,239100,4.1,4.32,4.09,4.22,239100,0.0,1.0
2012-09-26,3.98,4.18,3.95,4.14,215100,3.98,4.18,3.95,4.14,215100,0.0,1.0
2012-09-27,4.0,4.06,3.96,4.03,114300,4.0,4.06,3.96,4.03,114300,0.0,1.0
2012-09-28,4.24,4.26,3.97,3.97,219400,4.24,4.26,3.97,3.97,219400,0.0,1.0
2012-10-01,4.31,4.42,4.245,4.26,255200,4.31,4.42,4.245,4.26,255200,0.0,1.0
2012-10-02,4.3,4.33,4.23,4.33,178100,4.3,4.33,4.23,4.33,178100,0.0,1.0
2012-10-03,4.24,4.33,4.21,4.31,117800,4.24,4.33,4.21,4.31,117800,0.0,1.0
2012-10-04,4.12,4.26,4.09,4.26,139200,4.12,4.26,4.09,4.26,139200,0.0,1.0
2012-10-05,4.2,4.25,4.09,4.13,134000,4.2,4.25,4.09,4.13,134000,0.0,1.0
2012-10-08,4.14,4.25,4.1,4.19,53900,4.14,4.25,4.1,4.19,53900,0.0,1.0
2012-10-09,4.01,4.16,3.99,4.1216,163700,4.01,4.16,3.99,4.1216,163700,0.0,1.0
2012-10-10,4.04,4.07,4.0,4.01,73500,4.04,4.07,4.0,4.01,73500,0.0,1.0
2012-10-11,4.08,4.21,4.02,4.07,80200,4.08,4.21,4.02,4.07,80200,0.0,1.0
2012-10-12,4.04,4.16,4.02,4.09,68600,4.04,4.16,4.02,4.09,68600,0.0,1.0
2012-10-15,4.16,4.22,3.9801,4.04,257700,4.16,4.22,3.9801,4.04,257700,0.0,1.0
2012-10-16,4.07,4.18,4.02,4.18,138800,4.07,4.18,4.02,4.18,138800,0.0,1.0
2012-10-17,4.11,4.16,4.04,4.08,43100,4.11,4.16,4.04,4.08,43100,0.0,1.0
2012-10-18,4.36,4.43,4.02,4.12,530600,4.36,4.43,4.02,4.12,530600,0.0,1.0
2012-10-19,4.5,4.6,4.26,4.32,702000,4.5,4.6,4.26,4.32,702000,0.0,1.0
2012-10-22,4.69,4.95,4.56,4.6,786500,4.69,4.95,4.56,4.6,786500,0.0,1.0
2012-10-23,4.45,4.62,4.4,4.62,324100,4.45,4.62,4.4,4.62,324100,0.0,1.0
2012-10-24,4.48,4.6799,4.36,4.49,178700,4.48,4.6799,4.36,4.49,178700,0.0,1.0
2012-10-25,4.24,4.59,4.19,4.5,258900,4.24,4.59,4.19,4.5,258900,0.0,1.0
2012-10-26,4.08,4.27,4.05,4.27,194000,4.08,4.27,4.05,4.27,194000,0.0,1.0
2012-10-31,2.91,3.3,1.71,3.22,1680100,2.91,3.3,1.71,3.22,1680100,0.0,1.0
2012-11-01,2.55,2.91,2.4,2.85,827500,2.55,2.91,2.4,2.85,827500,0.0,1.0
2012-11-02,2.57,2.76,2.56,2.71,621300,2.57,2.76,2.56,2.71,621300,0.0,1.0
2012-11-05,2.56,2.68,2.5,2.58,372400,2.56,2.68,2.5,2.58,372400,0.0,1.0
2012-11-06,2.58,2.61,2.52,2.56,195700,2.58,2.61,2.52,2.56,195700,0.0,1.0
2012-11-07,2.45,2.59,2.41,2.53,1055300,2.45,2.59,2.41,2.53,1055300,0.0,1.0
2012-11-08,1.4615,1.55,1.35,1.48,4066700,1.4615,1.55,1.35,1.48,4066700,0.0,1.0
2012-11-09,1.52,1.6101,1.31,1.4,1281800,1.52,1.6101,1.31,1.4,1281800,0.0,1.0
2012-11-12,1.49,1.58,1.42,1.54,838500,1.49,1.58,1.42,1.54,838500,0.0,1.0
2012-11-13,1.48,1.516,1.43,1.5,406700,1.48,1.516,1.43,1.5,406700,0.0,1.0
2012-11-14,1.4,1.5499,1.37,1.5,493800,1.4,1.5499,1.37,1.5,493800,0.0,1.0
2012-11-15,1.29,1.45,1.28,1.42,697000,1.29,1.45,1.28,1.42,697000,0.0,1.0
2012-11-16,1.26,1.32,1.08,1.29,1036700,1.26,1.32,1.08,1.29,1036700,0.0,1.0
2012-11-19,1.39,1.41,1.23,1.26,474900,1.39,1.41,1.23,1.26,474900,0.0,1.0
2012-11-20,1.59,1.63,1.33,1.39,833600,1.59,1.63,1.33,1.39,833600,0.0,1.0
2012-11-21,1.69,1.73,1.55,1.6,838200,1.69,1.73,1.55,1.6,838200,0.0,1.0
2012-11-23,1.61,1.75,1.6,1.69,253600,1.61,1.75,1.6,1.69,253600,0.0,1.0
2012-11-26,1.48,1.63,1.47,1.61,360200,1.48,1.63,1.47,1.61,360200,0.0,1.0
2012-11-27,1.42,1.5,1.4,1.4,443200,1.42,1.5,1.4,1.4,443200,0.0,1.0
2012-11-28,1.49,1.53,1.4,1.4,366000,1.49,1.53,1.4,1.4,366000,0.0,1.0
2012-11-29,1.6,1.62,1.46,1.58,514800,1.6,1.62,1.46,1.58,514800,0.0,1.0
2012-11-30,1.72,2.88,1.69,2.88,4561200,1.72,2.88,1.69,2.88,4561200,0.0,1.0
2012-12-03,1.51,1.65,1.43,1.63,1479900,1.51,1.65,1.43,1.63,1479900,0.0,1.0
2012-12-04,1.43,1.57,1.35,1.5,714500,1.43,1.57,1.35,1.5,714500,0.0,1.0
2012-12-05,1.37,1.44,1.35,1.44,349800,1.37,1.44,1.35,1.44,349800,0.0,1.0
2012-12-06,1.47,1.5,1.33,1.37,714600,1.47,1.5,1.33,1.37,714600,0.0,1.0
2012-12-07,1.37,1.53,1.33,1.39,694600,1.37,1.53,1.33,1.39,694600,0.0,1.0
2012-12-10,1.44,1.45,1.33,1.35,425000,1.44,1.45,1.33,1.35,425000,0.0,1.0
2012-12-11,1.45,1.45,1.38,1.44,493400,1.45,1.45,1.38,1.44,493400,0.0,1.0
2012-12-12,1.42,1.52,1.415,1.48,544700,1.42,1.52,1.415,1.48,544700,0.0,1.0
2012-12-13,1.51,1.55,1.4,1.41,402900,1.51,1.55,1.4,1.41,402900,0.0,1.0
2012-12-14,1.5,1.58,1.44,1.52,497400,1.5,1.58,1.44,1.52,497400,0.0,1.0
2012-12-17,1.53,1.57,1.49,1.5,388900,1.53,1.57,1.49,1.5,388900,0.0,1.0
2012-12-18,1.62,1.65,1.51,1.54,858300,1.62,1.65,1.51,1.54,858300,0.0,1.0
2012-12-19,1.64,1.72,1.6,1.66,539100,1.64,1.72,1.6,1.66,539100,0.0,1.0
2012-12-20,1.59,1.648,1.44,1.63,392900,1.59,1.648,1.44,1.63,392900,0.0,1.0
2012-12-21,1.57,1.6,1.5,1.54,576300,1.57,1.6,1.5,1.54,576300,0.0,1.0
2012-12-24,1.52,1.59,1.51,1.59,141200,1.52,1.59,1.51,1.59,141200,0.0,1.0
2012-12-26,1.43,1.53,1.42,1.5,370700,1.43,1.53,1.42,1.5,370700,0.0,1.0
2012-12-27,1.42,1.49,1.37,1.43,463200,1.42,1.49,1.37,1.43,463200,0.0,1.0
2012-12-28,1.4,1.44,1.36,1.4,196300,1.4,1.44,1.36,1.4,196300,0.0,1.0
2012-12-31,1.42,1.42,1.35,1.39,464300,1.42,1.42,1.35,1.39,464300,0.0,1.0
2013-01-02,1.63,1.64,1.49,1.59,827400,1.63,1.64,1.49,1.59,827400,0.0,1.0
2013-01-03,1.68,1.75,1.59,1.63,641300,1.68,1.75,1.59,1.63,641300,0.0,1.0
2013-01-04,1.66,1.7,1.62,1.68,315700,1.66,1.7,1.62,1.68,315700,0.0,1.0
2013-01-07,1.65,1.68,1.61,1.66,318600,1.65,1.68,1.61,1.66,318600,0.0,1.0
2013-01-08,1.6,1.7,1.59,1.66,368900,1.6,1.7,1.59,1.66,368900,0.0,1.0
2013-01-09,1.61,1.64,1.57,1.63,311300,1.61,1.64,1.57,1.63,311300,0.0,1.0
2013-01-10,1.64,1.79,1.62,1.66,780100,1.64,1.79,1.62,1.66,780100,0.0,1.0
2013-01-11,1.84,1.89,1.64,1.64,1766000,1.84,1.89,1.64,1.64,1766000,0.0,1.0
2013-01-14,1.89,2.04,1.85,2.04,1750100,1.89,2.04,1.85,2.04,1750100,0.0,1.0
2013-01-15,1.72,1.88,1.7,1.88,1162900,1.72,1.88,1.7,1.88,1162900,0.0,1.0
2013-01-16,1.73,1.7799,1.71,1.73,395500,1.73,1.7799,1.71,1.73,395500,0.0,1.0
2013-01-17,1.69,1.76,1.68,1.74,480000,1.69,1.76,1.68,1.74,480000,0.0,1.0
2013-01-18,1.66,1.71,1.62,1.71,439000,1.66,1.71,1.62,1.71,439000,0.0,1.0
2013-01-22,1.63,1.7,1.61,1.7,406900,1.63,1.7,1.61,1.7,406900,0.0,1.0
2013-01-23,1.63,1.66,1.61,1.65,368900,1.63,1.66,1.61,1.65,368900,0.0,1.0
2013-01-24,1.57,1.69,1.55,1.68,465700,1.57,1.69,1.55,1.68,465700,0.0,1.0
2013-01-25,1.6,1.62,1.53,1.57,370100,1.6,1.62,1.53,1.57,370100,0.0,1.0
2013-01-28,1.65,1.685,1.531,1.6,724500,1.65,1.685,1.531,1.6,724500,0.0,1.0
2013-01-29,1.67,1.67,1.57,1.63,330300,1.67,1.67,1.57,1.63,330300,0.0,1.0
2013-01-30,1.58,1.76,1.55,1.67,548900,1.58,1.76,1.55,1.67,548900,0.0,1.0
2013-01-31,1.62,1.64,1.5602,1.58,266300,1.62,1.64,1.5602,1.58,266300,0.0,1.0
2013-02-01,1.65,1.65,1.61,1.64,242400,1.65,1.65,1.61,1.64,242400,0.0,1.0
2013-02-04,1.59,1.65,1.58,1.62,205500,1.59,1.65,1.58,1.62,205500,0.0,1.0
2013-02-05,1.59,1.61,1.56,1.59,238400,1.59,1.61,1.56,1.59,238400,0.0,1.0
2013-02-06,1.6,1.645,1.52,1.59,280300,1.6,1.645,1.52,1.59,280300,0.0,1.0
2013-02-07,1.51,1.6,1.49,1.59,503300,1.51,1.6,1.49,1.59,503300,0.0,1.0
2013-02-08,1.43,1.54,1.43,1.5,424600,1.43,1.54,1.43,1.5,424600,0.0,1.0
2013-02-11,1.36,1.46,1.36,1.41,539900,1.36,1.46,1.36,1.41,539900,0.0,1.0
2013-02-12,1.48,1.495,1.31,1.33,472400,1.48,1.495,1.31,1.33,472400,0.0,1.0
2013-02-13,1.47,1.48,1.45,1.48,231200,1.47,1.48,1.45,1.48,231200,0.0,1.0
2013-02-14,1.41,1.4784,1.4,1.47,191700,1.41,1.4784,1.4,1.47,191700,0.0,1.0
2013-02-15,1.38,1.44,1.37,1.44,217300,1.38,1.44,1.37,1.44,217300,0.0,1.0
2013-02-19,1.4,1.4199,1.37,1.37,369600,1.4,1.4199,1.37,1.37,369600,0.0,1.0
2013-02-20,1.38,1.42,1.38,1.4,265000,1.38,1.42,1.38,1.4,265000,0.0,1.0
2013-02-21,1.28,1.37,1.23,1.36,609600,1.28,1.37,1.23,1.36,609600,0.0,1.0
2013-02-22,1.26,1.29,1.25,1.25,212900,1.26,1.29,1.25,1.25,212900,0.0,1.0
2013-02-25,1.2,1.27,1.18,1.25,703600,1.2,1.27,1.18,1.25,703600,0.0,1.0
2013-02-26,1.23,1.28,1.2,1.2,236400,1.23,1.28,1.2,1.2,236400,0.0,1.0
2013-02-27,1.23,1.23,1.2,1.21,209500,1.23,1.23,1.2,1.21,209500,0.0,1.0
2013-02-28,1.2,1.23,1.19,1.23,225800,1.2,1.23,1.19,1.23,225800,0.0,1.0
2013-03-01,1.19,1.23,1.13,1.18,207000,1.19,1.23,1.13,1.18,207000,0.0,1.0
2013-03-04,1.21,1.21,1.12,1.17,295500,1.21,1.21,1.12,1.17,295500,0.0,1.0
2013-03-05,1.22,1.27,1.19,1.22,283200,1.22,1.27,1.19,1.22,283200,0.0,1.0
2013-03-06,1.23,1.2699,1.2,1.22,340400,1.23,1.2699,1.2,1.22,340400,0.0,1.0
2013-03-07,1.27,1.28,1.25,1.27,289700,1.27,1.28,1.25,1.27,289700,0.0,1.0
2013-03-08,1.27,1.29,1.24,1.28,317600,1.27,1.29,1.24,1.28,317600,0.0,1.0
2013-03-11,1.3,1.34,1.25,1.26,467200,1.3,1.34,1.25,1.26,467200,0.0,1.0
2013-03-12,1.25,1.3008,1.23,1.3,377600,1.25,1.3008,1.23,1.3,377600,0.0,1.0
2013-03-13,1.24,1.26,1.22,1.25,137700,1.24,1.26,1.22,1.25,137700,0.0,1.0
2013-03-14,1.32,1.32,1.22,1.24,422300,1.32,1.32,1.22,1.24,422300,0.0,1.0
2013-03-15,1.31,1.33,1.26,1.32,326100,1.31,1.33,1.26,1.32,326100,0.0,1.0
2013-03-18,1.33,1.34,1.29,1.3,146800,1.33,1.34,1.29,1.3,146800,0.0,1.0
2013-03-19,1.29,1.37,1.27,1.32,275800,1.29,1.37,1.27,1.32,275800,0.0,1.0
2013-03-20,1.26,1.3,1.24,1.3,155200,1.26,1.3,1.24,1.3,155200,0.0,1.0
2013-03-21,1.26,1.26,1.24,1.24,83000,1.26,1.26,1.24,1.24,83000,0.0,1.0
2013-03-22,1.29,1.29,1.19,1.19,279900,1.29,1.29,1.19,1.19,279900,0.0,1.0
2013-03-25,1.28,1.32,1.26,1.32,143600,1.28,1.32,1.26,1.32,143600,0.0,1.0
2013-03-26,1.24,1.3,1.23,1.3,81200,1.24,1.3,1.23,1.3,81200,0.0,1.0
2013-03-27,1.19,1.27,1.17,1.23,195900,1.19,1.27,1.17,1.23,195900,0.0,1.0
2013-03-28,1.19,1.23,1.18,1.23,203300,1.19,1.23,1.18,1.23,203300,0.0,1.0
2013-04-01,1.38,1.63,1.37,1.54,3531600,1.38,1.63,1.37,1.54,3531600,0.0,1.0
2013-04-02,1.36,1.45,1.33,1.45,650400,1.36,1.45,1.33,1.45,650400,0.0,1.0
2013-04-03,1.34,1.37,1.31,1.36,480900,1.34,1.37,1.31,1.36,480900,0.0,1.0
2013-04-04,1.32,1.41,1.26,1.41,764200,1.32,1.41,1.26,1.41,764200,0.0,1.0
2013-04-05,1.7,1.74,1.318,1.33,6340700,1.7,1.74,1.318,1.33,6340700,0.0,1.0
2013-04-08,1.92,2.21,1.85,2.01,14625300,1.92,2.21,1.85,2.01,14625300,0.0,1.0
2013-04-09,1.75,1.92,1.7,1.92,4083500,1.75,1.92,1.7,1.92,4083500,0.0,1.0
2013-04-10,1.74,1.82,1.71,1.71,1761800,1.74,1.82,1.71,1.71,1761800,0.0,1.0
2013-04-11,1.66,1.76,1.615,1.76,1944600,1.66,1.76,1.615,1.76,1944600,0.0,1.0
2013-04-12,1.89,1.98,1.65,1.66,4445900,1.89,1.98,1.65,1.66,4445900,0.0,1.0
2013-04-15,1.85,2.09,1.81,2.05,5888200,1.85,2.09,1.81,2.05,5888200,0.0,1.0
2013-04-16,1.86,2.03,1.83,2.0,1945000,1.86,2.03,1.83,2.0,1945000,0.0,1.0
2013-04-17,1.97,2.0,1.76,1.91,2926200,1.97,2.0,1.76,1.91,2926200,0.0,1.0
2013-04-18,1.83,1.97,1.78,1.97,2050000,1.83,1.97,1.78,1.97,2050000,0.0,1.0
2013-04-19,1.81,1.8799,1.79,1.84,899000,1.81,1.8799,1.79,1.84,899000,0.0,1.0
2013-04-22,1.77,1.84,1.71,1.84,785700,1.77,1.84,1.71,1.84,785700,0.0,1.0
2013-04-23,1.8,1.85,1.75,1.85,809400,1.8,1.85,1.75,1.85,809400,0.0,1.0
2013-04-24,2.01,2.04,1.75,1.8,4835200,2.01,2.04,1.75,1.8,4835200,0.0,1.0
2013-04-25,1.9,2.02,1.87,2.0,2354100,1.9,2.02,1.87,2.0,2354100,0.0,1.0
2013-04-26,1.91,1.94,1.85,1.92,953500,1.91,1.94,1.85,1.92,953500,0.0,1.0
2013-04-29,1.97,1.99,1.89,1.91,1832900,1.97,1.99,1.89,1.91,1832900,0.0,1.0
2013-04-30,2.01,2.09,1.92,1.98,4500700,2.01,2.09,1.92,1.98,4500700,0.0,1.0
2013-05-01,1.91,1.981,1.85,1.98,2602300,1.91,1.981,1.85,1.98,2602300,0.0,1.0
2013-05-02,1.94,1.98,1.89,1.89,1188800,1.94,1.98,1.89,1.89,1188800,0.0,1.0
2013-05-03,1.94,2.0,1.88,1.98,1297900,1.94,2.0,1.88,1.98,1297900,0.0,1.0
2013-05-06,1.88,1.97,1.85,1.95,1160800,1.88,1.97,1.85,1.95,1160800,0.0,1.0
2013-05-07,1.87,1.95,1.83,1.9,1667200,1.87,1.95,1.83,1.9,1667200,0.0,1.0
2013-05-08,1.85,1.87,1.81,1.85,926600,1.85,1.87,1.81,1.85,926600,0.0,1.0
2013-05-09,1.84,1.88,1.83,1.86,686400,1.84,1.88,1.83,1.86,686400,0.0,1.0
2013-05-10,1.8,1.85,1.76,1.85,905600,1.8,1.85,1.76,1.85,905600,0.0,1.0
2013-05-13,1.81,1.82,1.77,1.78,769700,1.81,1.82,1.77,1.78,769700,0.0,1.0
2013-05-14,1.81,1.84,1.8,1.8,680100,1.81,1.84,1.8,1.8,680100,0.0,1.0
2013-05-15,1.68,1.82,1.61,1.8,1590200,1.68,1.82,1.61,1.8,1590200,0.0,1.0
2013-05-16,1.73,1.759,1.6401,1.7,1199900,1.73,1.759,1.6401,1.7,1199900,0.0,1.0
2013-05-17,1.71,1.75,1.65,1.75,1615800,1.71,1.75,1.65,1.75,1615800,0.0,1.0
2013-05-20,1.71,1.73,1.67,1.71,564600,1.71,1.73,1.67,1.71,564600,0.0,1.0
2013-05-21,1.7,1.72,1.66,1.71,805000,1.7,1.72,1.66,1.71,805000,0.0,1.0
2013-05-22,1.68,1.74,1.66,1.71,790600,1.68,1.74,1.66,1.71,790600,0.0,1.0
2013-05-23,1.66,1.73,1.62,1.68,619300,1.66,1.73,1.62,1.68,619300,0.0,1.0
2013-05-24,1.59,1.69,1.58,1.63,845400,1.59,1.69,1.58,1.63,845400,0.0,1.0
2013-05-28,1.59,1.65,1.55,1.63,452300,1.59,1.65,1.55,1.63,452300,0.0,1.0
2013-05-29,1.75,1.795,1.6,1.6,1930000,1.75,1.795,1.6,1.6,1930000,0.0,1.0
2013-05-30,1.73,1.76,1.69,1.76,571100,1.73,1.76,1.69,1.76,571100,0.0,1.0
2013-05-31,1.71,1.78,1.7,1.75,961200,1.71,1.78,1.7,1.75,961200,0.0,1.0
2013-06-03,1.72,1.74,1.64,1.71,1039600,1.72,1.74,1.64,1.71,1039600,0.0,1.0
2013-06-04,1.71,1.73,1.655,1.73,493800,1.71,1.73,1.655,1.73,493800,0.0,1.0
2013-06-05,1.65,1.6899,1.64,1.68,560400,1.65,1.6899,1.64,1.68,560400,0.0,1.0
2013-06-06,1.65,1.65,1.61,1.63,393700,1.65,1.65,1.61,1.63,393700,0.0,1.0
2013-06-07,1.68,1.69,1.63,1.67,357600,1.68,1.69,1.63,1.67,357600,0.0,1.0
2013-06-10,1.71,1.71,1.63,1.68,437900,1.71,1.71,1.63,1.68,437900,0.0,1.0
2013-06-11,1.69,1.71,1.66,1.71,487200,1.69,1.71,1.66,1.71,487200,0.0,1.0
2013-06-12,1.68,1.71,1.65,1.69,387900,1.68,1.71,1.65,1.69,387900,0.0,1.0
2013-06-13,1.7,1.71,1.65,1.69,300100,1.7,1.71,1.65,1.69,300100,0.0,1.0
2013-06-14,1.68,1.71,1.66,1.71,294200,1.68,1.71,1.66,1.71,294200,0.0,1.0
2013-06-17,1.7,1.71,1.67,1.7,295500,1.7,1.71,1.67,1.7,295500,0.0,1.0
2013-06-18,1.79,1.83,1.7,1.7,1243200,1.79,1.83,1.7,1.7,1243200,0.0,1.0
2013-06-19,1.71,1.8,1.7,1.77,477700,1.71,1.8,1.7,1.77,477700,0.0,1.0
2013-06-20,1.61,1.69,1.6,1.68,630300,1.61,1.69,1.6,1.68,630300,0.0,1.0
2013-06-21,1.51,1.62,1.51,1.6,771700,1.51,1.62,1.51,1.6,771700,0.0,1.0
2013-06-24,1.42,1.52,1.42,1.5,757700,1.42,1.52,1.42,1.5,757700,0.0,1.0
2013-06-25,1.49,1.51,1.44,1.44,347400,1.49,1.51,1.44,1.44,347400,0.0,1.0
2013-06-26,1.51,1.56,1.49,1.51,341000,1.51,1.56,1.49,1.51,341000,0.0,1.0
2013-06-27,1.6,1.6399,1.53,1.53,514500,1.6,1.6399,1.53,1.53,514500,0.0,1.0
2013-06-28,1.55,1.68,1.52,1.6,8214800,1.55,1.68,1.52,1.6,8214800,0.0,1.0
2013-07-01,1.61,1.68,1.51,1.56,631600,1.61,1.68,1.51,1.56,631600,0.0,1.0
2013-07-02,1.63,1.66,1.57,1.63,331000,1.63,1.66,1.57,1.63,331000,0.0,1.0
2013-07-03,1.65,1.67,1.61,1.62,229800,1.65,1.67,1.61,1.62,229800,0.0,1.0
2013-07-05,1.62,1.67,1.61,1.66,220800,1.62,1.67,1.61,1.66,220800,0.0,1.0
2013-07-08,1.62,1.66,1.58,1.59,350300,1.62,1.66,1.58,1.59,350300,0.0,1.0
2013-07-09,1.62,1.675,1.62,1.62,516500,1.62,1.675,1.62,1.62,516500,0.0,1.0
2013-07-10,1.63,1.65,1.61,1.61,330700,1.63,1.65,1.61,1.61,330700,0.0,1.0
2013-07-11,1.82,1.88,1.68,1.72,1673400,1.82,1.88,1.68,1.72,1673400,0.0,1.0
2013-07-12,1.81,1.85,1.75,1.8,426900,1.81,1.85,1.75,1.8,426900,0.0,1.0
2013-07-15,1.96,1.97,1.81,1.83,1203700,1.96,1.97,1.81,1.83,1203700,0.0,1.0
2013-07-16,1.92,1.98,1.86,1.96,533100,1.92,1.98,1.86,1.96,533100,0.0,1.0
2013-07-17,1.96,1.98,1.91,1.95,575100,1.96,1.98,1.91,1.95,575100,0.0,1.0
2013-07-18,2.04,2.1,1.96,1.96,1071300,2.04,2.1,1.96,1.96,1071300,0.0,1.0
2013-07-19,2.46,2.7862,2.09,2.15,6041500,2.46,2.7862,2.09,2.15,6041500,0.0,1.0
2013-07-22,3.72,3.8,2.83,2.83,15449600,3.72,3.8,2.83,2.83,15449600,0.0,1.0
2013-07-23,4.52,4.72,3.29,3.6,13972600,4.52,4.72,3.29,3.6,13972600,0.0,1.0
2013-07-24,4.5,5.02,4.31,4.46,10715100,4.5,5.02,4.31,4.46,10715100,0.0,1.0
2013-07-25,4.61,4.7,4.13,4.3,6182300,4.61,4.7,4.13,4.3,6182300,0.0,1.0
2013-07-26,4.62,4.69,4.4,4.49,2234400,4.62,4.69,4.4,4.49,2234400,0.0,1.0
2013-07-29,4.38,4.67,4.33,4.51,1975800,4.38,4.67,4.33,4.51,1975800,0.0,1.0
2013-07-30,3.98,4.4,3.87,4.34,2979600,3.98,4.4,3.87,4.34,2979600,0.0,1.0
2013-07-31,4.4,4.565,3.67,3.8,7239200,4.4,4.565,3.67,3.8,7239200,0.0,1.0
2013-08-01,5.33,5.5,4.9,5.05,11550400,5.33,5.5,4.9,5.05,11550400,0.0,1.0
2013-08-02,5.87,5.93,5.05,5.275,4432300,5.87,5.93,5.05,5.275,4432300,0.0,1.0
2013-08-05,6.04,6.13,5.72,6.02,3663000,6.04,6.13,5.72,6.02,3663000,0.0,1.0
2013-08-06,5.96,6.1,5.73,6.06,1694000,5.96,6.1,5.73,6.06,1694000,0.0,1.0
2013-08-07,6.27,6.47,5.74,5.75,3706700,6.27,6.47,5.74,5.75,3706700,0.0,1.0
2013-08-08,5.45,5.99,5.41,5.81,3273000,5.45,5.99,5.41,5.81,3273000,0.0,1.0
2013-08-09,5.7,5.89,5.25,5.36,1546900,5.7,5.89,5.25,5.36,1546900,0.0,1.0
2013-08-12,5.63,5.85,5.6,5.71,1441600,5.63,5.85,5.6,5.71,1441600,0.0,1.0
2013-08-13,5.5,5.7099,5.43,5.63,1319100,5.5,5.7099,5.43,5.63,1319100,0.0,1.0
2013-08-14,5.66,5.84,5.39,5.39,2088700,5.66,5.84,5.39,5.39,2088700,0.0,1.0
2013-08-15,5.44,5.7,5.37,5.58,1678000,5.44,5.7,5.37,5.58,1678000,0.0,1.0
2013-08-16,5.48,5.54,5.3,5.42,1463000,5.48,5.54,5.3,5.42,1463000,0.0,1.0
2013-08-19,5.48,5.64,5.35,5.44,1318500,5.48,5.64,5.35,5.44,1318500,0.0,1.0
2013-08-20,5.61,5.67,5.4,5.45,992600,5.61,5.67,5.4,5.45,992600,0.0,1.0
2013-08-21,5.69,5.8799,5.59,5.59,1302800,5.69,5.8799,5.59,5.59,1302800,0.0,1.0
2013-08-22,6.01,6.15,5.9,6.02,1839200,6.01,6.15,5.9,6.02,1839200,0.0,1.0
2013-08-23,5.99,6.08,5.85,6.0,1328300,5.99,6.08,5.85,6.0,1328300,0.0,1.0
2013-08-26,6.81,7.41,5.92,5.99,4742600,6.81,7.41,5.92,5.99,4742600,0.0,1.0
2013-08-27,6.44,6.79,6.31,6.74,1877400,6.44,6.79,6.31,6.74,1877400,0.0,1.0
2013-08-28,6.55,6.85,6.45,6.6,1590900,6.55,6.85,6.45,6.6,1590900,0.0,1.0
2013-08-29,6.53,6.77,6.4,6.47,1219900,6.53,6.77,6.4,6.47,1219900,0.0,1.0
2013-08-30,6.38,6.5,6.17,6.5,850100,6.38,6.5,6.17,6.5,850100,0.0,1.0
2013-09-03,6.48,6.83,6.4,6.41,1525300,6.48,6.83,6.4,6.41,1525300,0.0,1.0
2013-09-04,6.65,6.82,6.42,6.46,1146500,6.65,6.82,6.42,6.46,1146500,0.0,1.0
2013-09-05,6.59,6.79,6.53,6.68,928900,6.59,6.79,6.53,6.68,928900,0.0,1.0
2013-09-06,6.43,6.7178,6.35,6.65,911300,6.43,6.7178,6.35,6.65,911300,0.0,1.0
2013-09-09,6.65,6.8299,6.45,6.45,1451500,6.65,6.8299,6.45,6.45,1451500,0.0,1.0
2013-09-10,6.71,6.76,6.48,6.71,878000,6.71,6.76,6.48,6.71,878000,0.0,1.0
2013-09-11,6.62,6.99,6.53,6.64,1521700,6.62,6.99,6.53,6.64,1521700,0.0,1.0
2013-09-12,6.2,6.6215,6.07,6.59,2114500,6.2,6.6215,6.07,6.59,2114500,0.0,1.0
2013-09-13,6.33,6.68,6.09,6.2,1443700,6.33,6.68,6.09,6.2,1443700,0.0,1.0
2013-09-16,6.52,6.56,6.37,6.46,1158300,6.52,6.56,6.37,6.46,1158300,0.0,1.0
2013-09-17,6.44,6.93,6.395,6.82,1380400,6.44,6.93,6.395,6.82,1380400,0.0,1.0
2013-09-18,6.74,6.75,6.44,6.47,1271600,6.74,6.75,6.44,6.47,1271600,0.0,1.0
2013-09-19,6.79,6.94,6.72,6.8,1084800,6.79,6.94,6.72,6.8,1084800,0.0,1.0
2013-09-20,7.01,7.2,6.705,6.77,3093100,7.01,7.2,6.705,6.77,3093100,0.0,1.0
2013-09-23,6.87,7.23,6.785,7.03,1984100,6.87,7.23,6.785,7.03,1984100,0.0,1.0
2013-09-24,6.93,7.0101,6.775,6.9,802000,6.93,7.0101,6.775,6.9,802000,0.0,1.0
2013-09-25,7.0,7.12,6.85,6.92,1452500,7.0,7.12,6.85,6.92,1452500,0.0,1.0
2013-09-26,7.24,7.25,6.96,7.04,1410000,7.24,7.25,6.96,7.04,1410000,0.0,1.0
2013-09-27,7.28,7.59,7.16,7.16,1572100,7.28,7.59,7.16,7.16,1572100,0.0,1.0
2013-09-30,7.28,7.53,7.11,7.15,1611700,7.28,7.53,7.11,7.15,1611700,0.0,1.0
2013-10-01,7.6,7.8,7.2537,7.28,1613400,7.6,7.8,7.2537,7.28,1613400,0.0,1.0
2013-10-02,7.51,7.72,7.39,7.68,1106400,7.51,7.72,7.39,7.68,1106400,0.0,1.0
2013-10-03,7.41,7.57,7.16,7.45,893100,7.41,7.57,7.16,7.45,893100,0.0,1.0
2013-10-04,7.35,7.56,7.325,7.45,456200,7.35,7.56,7.325,7.45,456200,0.0,1.0
2013-10-07,7.2,7.23,6.93,7.17,790600,7.2,7.23,6.93,7.17,790600,0.0,1.0
2013-10-08,6.75,7.35,6.61,7.23,1920500,6.75,7.35,6.61,7.23,1920500,0.0,1.0
2013-10-09,6.44,6.8,6.17,6.77,2120800,6.44,6.8,6.17,6.77,2120800,0.0,1.0
2013-10-10,6.57,6.89,6.48,6.62,1172200,6.57,6.89,6.48,6.62,1172200,0.0,1.0
2013-10-11,6.57,6.65,6.24,6.45,737500,6.57,6.65,6.24,6.45,737500,0.0,1.0
2013-10-14,6.58,6.65,6.2899,6.44,854900,6.58,6.65,6.2899,6.44,854900,0.0,1.0
2013-10-15,6.56,6.74,6.52,6.55,568200,6.56,6.74,6.52,6.55,568200,0.0,1.0
2013-10-16,6.64,6.88,6.41,6.47,935800,6.64,6.88,6.41,6.47,935800,0.0,1.0
2013-10-17,6.84,6.88,6.51,6.53,668000,6.84,6.88,6.51,6.53,668000,0.0,1.0
2013-10-18,6.725,6.94,6.61,6.86,598100,6.725,6.94,6.61,6.86,598100,0.0,1.0
2013-10-21,6.37,6.82,6.35,6.72,732500,6.37,6.82,6.35,6.72,732500,0.0,1.0
2013-10-22,6.415,6.47,6.24,6.41,464900,6.415,6.47,6.24,6.41,464900,0.0,1.0
2013-10-23,6.24,6.44,6.15,6.34,724900,6.24,6.44,6.15,6.34,724900,0.0,1.0
2013-10-24,6.37,6.54,6.22,6.24,720600,6.37,6.54,6.22,6.24,720600,0.0,1.0
2013-10-25,6.56,6.6,6.33,6.37,2023800,6.56,6.6,6.33,6.37,2023800,0.0,1.0
2013-10-28,6.42,6.71,6.28,6.59,678300,6.42,6.71,6.28,6.59,678300,0.0,1.0
2013-10-29,6.65,6.65,6.28,6.42,960400,6.65,6.65,6.28,6.42,960400,0.0,1.0
2013-10-30,6.01,6.66,5.93,6.65,903400,6.01,6.66,5.93,6.65,903400,0.0,1.0
2013-10-31,5.755,6.0099,5.46,6.0,902700,5.755,6.0099,5.46,6.0,902700,0.0,1.0
2013-11-01,5.58,5.79,5.31,5.75,1533700,5.58,5.79,5.31,5.75,1533700,0.0,1.0
2013-11-04,5.66,5.83,5.545,5.59,689800,5.66,5.83,5.545,5.59,689800,0.0,1.0
2013-11-05,5.405,5.77,4.55,5.72,2246900,5.405,5.77,4.55,5.72,2246900,0.0,1.0
2013-11-06,5.255,5.5765,5.1,5.43,829300,5.255,5.5765,5.1,5.43,829300,0.0,1.0
2013-11-07,5.08,5.45,5.04,5.23,1152100,5.08,5.45,5.04,5.23,1152100,0.0,1.0
2013-11-08,5.55,5.57,5.03,5.09,607300,5.55,5.57,5.03,5.09,607300,0.0,1.0
2013-11-11,5.75,5.78,5.37,5.39,560200,5.75,5.78,5.37,5.39,560200,0.0,1.0
2013-11-12,5.63,6.325,5.595,5.99,1288300,5.63,6.325,5.595,5.99,1288300,0.0,1.0
2013-11-13,5.74,5.97,5.59,5.59,664800,5.74,5.97,5.59,5.59,664800,0.0,1.0
2013-11-14,5.73,5.94,5.695,5.84,522200,5.73,5.94,5.695,5.84,522200,0.0,1.0
2013-11-15,5.72,5.8499,5.6,5.78,523300,5.72,5.8499,5.6,5.78,523300,0.0,1.0
2013-11-18,5.42,5.79,5.4,5.75,485900,5.42,5.79,5.4,5.75,485900,0.0,1.0
2013-11-19,5.54,5.75,5.305,5.4,331300,5.54,5.75,5.305,5.4,331300,0.0,1.0
2013-11-20,5.5,5.73,5.47,5.58,284400,5.5,5.73,5.47,5.58,284400,0.0,1.0
2013-11-21,5.72,5.75,5.5,5.55,487300,5.72,5.75,5.5,5.55,487300,0.0,1.0
2013-11-22,5.78,6.0,5.64,5.74,1003900,5.78,6.0,5.64,5.74,1003900,0.0,1.0
2013-11-25,5.89,5.95,5.77,5.8,427600,5.89,5.95,5.77,5.8,427600,0.0,1.0
2013-11-26,5.74,5.93,5.72,5.89,661200,5.74,5.93,5.72,5.89,661200,0.0,1.0
2013-11-27,5.89,5.91,5.69,5.74,519200,5.89,5.91,5.69,5.74,519200,0.0,1.0
2013-11-29,6.45,6.49,5.78,5.92,530700,6.45,6.49,5.78,5.92,530700,0.0,1.0
2013-12-02,6.32,6.71,6.2,6.42,1179000,6.32,6.71,6.2,6.42,1179000,0.0,1.0
2013-12-03,6.08,6.31,5.94,6.28,947500,6.08,6.31,5.94,6.28,947500,0.0,1.0
2013-12-04,6.08,6.16,5.95,6.05,611800,6.08,6.16,5.95,6.05,611800,0.0,1.0
2013-12-05,6.05,6.2,5.99,6.07,522900,6.05,6.2,5.99,6.07,522900,0.0,1.0
2013-12-06,5.93,6.17,5.63,6.07,2579800,5.93,6.17,5.63,6.07,2579800,0.0,1.0
2013-12-09,5.89,6.1,5.82,5.94,415500,5.89,6.1,5.82,5.94,415500,0.0,1.0
2013-12-10,6.0,6.06,5.7,5.86,717700,6.0,6.06,5.7,5.86,717700,0.0,1.0
2013-12-11,5.73,6.14,5.72,5.99,748700,5.73,6.14,5.72,5.99,748700,0.0,1.0
2013-12-12,5.87,5.925,5.68,5.71,545900,5.87,5.925,5.68,5.71,545900,0.0,1.0
2013-12-13,6.05,6.085,5.7,5.8,691000,6.05,6.085,5.7,5.8,691000,0.0,1.0
2013-12-16,6.4,6.56,6.1,6.14,1862600,6.4,6.56,6.1,6.14,1862600,0.0,1.0
2013-12-17,6.48,6.5,6.2199,6.41,1163000,6.48,6.5,6.2199,6.41,1163000,0.0,1.0
2013-12-18,7.02,7.15,6.6,6.87,2480200,7.02,7.15,6.6,6.87,2480200,0.0,1.0
2013-12-19,6.96,7.04,6.75,7.0,696600,6.96,7.04,6.75,7.0,696600,0.0,1.0
2013-12-20,6.92,7.3,6.86,7.1,2576100,6.92,7.3,6.86,7.1,2576100,0.0,1.0
2013-12-23,7.16,7.2,6.88,6.88,936600,7.16,7.2,6.88,6.88,936600,0.0,1.0
2013-12-24,7.46,7.51,7.0,7.13,513200,7.46,7.51,7.0,7.13,513200,0.0,1.0
2013-12-26,7.56,7.84,7.495,7.51,845100,7.56,7.84,7.495,7.51,845100,0.0,1.0
2013-12-27,7.5,7.76,7.3,7.56,505000,7.5,7.76,7.3,7.56,505000,0.0,1.0
2013-12-30,7.64,7.7,7.44,7.6,694100,7.64,7.7,7.44,7.6,694100,0.0,1.0
2013-12-31,7.6,7.69,7.53,7.64,447100,7.6,7.69,7.53,7.64,447100,0.0,1.0
2014-01-02,7.9,8.03,7.46,7.55,1245800,7.9,8.03,7.46,7.55,1245800,0.0,1.0
2014-01-03,8.46,8.6,7.91,7.95,1583900,8.46,8.6,7.91,7.95,1583900,0.0,1.0
2014-01-06,8.64,8.9299,8.37,8.45,1281600,8.64,8.9299,8.37,8.45,1281600,0.0,1.0
2014-01-07,8.71,8.87,8.565,8.67,1228400,8.71,8.87,8.565,8.67,1228400,0.0,1.0
2014-01-08,9.4,9.51,8.637,8.68,1684700,9.4,9.51,8.637,8.68,1684700,0.0,1.0
2014-01-09,9.9,10.14,9.51,9.51,1834800,9.9,10.14,9.51,9.51,1834800,0.0,1.0
2014-01-10,10.08,10.09,9.53,9.95,1343800,10.08,10.09,9.53,9.95,1343800,0.0,1.0
2014-01-13,10.51,10.87,9.94,10.1,2073200,10.51,10.87,9.94,10.1,2073200,0.0,1.0
2014-01-14,11.41,11.62,10.42,10.45,2407100,11.41,11.62,10.42,10.45,2407100,0.0,1.0
2014-01-15,10.96,11.88,10.55,11.85,2720700,10.96,11.88,10.55,11.85,2720700,0.0,1.0
2014-01-16,10.79,11.0,10.31,10.86,1173900,10.79,11.0,10.31,10.86,1173900,0.0,1.0
2014-01-17,10.8,11.25,10.785,10.82,962100,10.8,11.25,10.785,10.82,962100,0.0,1.0
2014-01-21,11.64,11.73,11.12,11.4,1650300,11.64,11.73,11.12,11.4,1650300,0.0,1.0
2014-01-22,12.14,12.35,11.6001,11.61,1995200,12.14,12.35,11.6001,11.61,1995200,0.0,1.0
2014-01-23,12.17,12.35,11.66,12.2,1575200,12.17,12.35,11.66,12.2,1575200,0.0,1.0
2014-01-24,11.6,12.1,11.32,12.1,1671800,11.6,12.1,11.32,12.1,1671800,0.0,1.0
2014-01-27,9.81,10.99,9.15,10.75,3682100,9.81,10.99,9.15,10.75,3682100,0.0,1.0
2014-01-28,10.04,10.24,9.32,9.37,2021500,10.04,10.24,9.32,9.37,2021500,0.0,1.0
2014-01-29,10.0,10.18,9.7,9.85,807500,10.0,10.18,9.7,9.85,807500,0.0,1.0
2014-01-30,10.37,10.53,10.026,10.13,809500,10.37,10.53,10.026,10.13,809500,0.0,1.0
2014-01-31,10.2,10.3978,10.02,10.02,860900,10.2,10.3978,10.02,10.02,860900,0.0,1.0
2014-02-03,9.55,10.22,9.23,10.18,1182700,9.55,10.22,9.23,10.18,1182700,0.0,1.0
2014-02-04,9.49,10.0999,9.4,9.58,682700,9.49,10.0999,9.4,9.58,682700,0.0,1.0
2014-02-05,9.17,9.416,8.75,9.34,1108000,9.17,9.416,8.75,9.34,1108000,0.0,1.0
2014-02-06,9.06,9.43,9.04,9.25,371500,9.06,9.43,9.04,9.25,371500,0.0,1.0
2014-02-07,9.57,9.68,9.07,9.14,581700,9.57,9.68,9.07,9.14,581700,0.0,1.0
2014-02-10,9.93,10.15,9.53,9.53,526400,9.93,10.15,9.53,9.53,526400,0.0,1.0
2014-02-11,9.85,10.22,9.76,10.01,463700,9.85,10.22,9.76,10.01,463700,0.0,1.0
2014-02-12,9.76,10.15,9.67,9.86,686600,9.76,10.15,9.67,9.86,686600,0.0,1.0
2014-02-13,9.98,10.0,9.45,9.64,510400,9.98,10.0,9.45,9.64,510400,0.0,1.0
2014-02-14,9.73,10.0399,9.62,10.0,433500,9.73,10.0399,9.62,10.0,433500,0.0,1.0
2014-02-18,10.67,10.77,10.08,10.13,1292700,10.67,10.77,10.08,10.13,1292700,0.0,1.0
2014-02-19,10.7,11.17,10.32,10.55,1221400,10.7,11.17,10.32,10.55,1221400,0.0,1.0
2014-02-20,11.63,11.66,11.1,11.39,1336300,11.63,11.66,11.1,11.39,1336300,0.0,1.0
2014-02-21,12.07,12.46,11.7,12.17,1473500,12.07,12.46,11.7,12.17,1473500,0.0,1.0
2014-02-24,11.61,12.37,11.41,12.11,1213900,11.61,12.37,11.41,12.11,1213900,0.0,1.0
2014-02-25,12.83,13.33,12.1,12.48,2978200,12.83,13.33,12.1,12.48,2978200,0.0,1.0
2014-02-26,11.86,13.2,11.54,12.49,1867800,11.86,13.2,11.54,12.49,1867800,0.0,1.0
2014-02-27,12.01,12.3545,11.18,11.81,2159100,12.01,12.3545,11.18,11.81,2159100,0.0,1.0
2014-02-28,11.69,12.39,11.48,12.01,1823100,11.69,12.39,11.48,12.01,1823100,0.0,1.0
2014-03-03,12.41,12.47,11.53,11.86,1135200,12.41,12.47,11.53,11.86,1135200,0.0,1.0
2014-03-04,12.75,13.0,12.43,12.55,1965900,12.75,13.0,12.43,12.55,1965900,0.0,1.0
2014-03-05,12.83,13.24,12.6301,13.24,889100,12.83,13.24,12.6301,13.24,889100,0.0,1.0
2014-03-06,12.31,12.95,12.09,12.9,951500,12.31,12.95,12.09,12.9,951500,0.0,1.0
2014-03-07,11.46,12.34,11.17,12.34,1208700,11.46,12.34,11.17,12.34,1208700,0.0,1.0
2014-03-10,11.48,12.0,11.21,11.98,912500,11.48,12.0,11.21,11.98,912500,0.0,1.0
2014-03-11,10.77,11.52,10.61,11.29,932000,10.77,11.52,10.61,11.29,932000,0.0,1.0
2014-03-12,11.11,11.12,10.41,10.64,670400,11.11,11.12,10.41,10.64,670400,0.0,1.0
2014-03-13,10.93,11.31,10.57,11.16,549200,10.93,11.31,10.57,11.16,549200,0.0,1.0
2014-03-14,11.11,11.25,10.6208,10.81,534900,11.11,11.25,10.6208,10.81,534900,0.0,1.0
2014-03-17,10.67,11.5,10.62,11.19,744600,10.67,11.5,10.62,11.19,744600,0.0,1.0
2014-03-18,11.4,11.5,10.42,10.65,637900,11.4,11.5,10.42,10.65,637900,0.0,1.0
2014-03-19,11.34,11.67,11.05,11.42,610000,11.34,11.67,11.05,11.42,610000,0.0,1.0
2014-03-20,11.1,11.45,11.04,11.25,421900,11.1,11.45,11.04,11.25,421900,0.0,1.0
2014-03-21,10.73,11.28,10.52,11.22,4058400,10.73,11.28,10.52,11.22,4058400,0.0,1.0
2014-03-24,10.16,10.72,9.5005,10.72,980400,10.16,10.72,9.5005,10.72,980400,0.0,1.0
2014-03-25,10.02,10.52,9.89,10.37,395000,10.02,10.52,9.89,10.37,395000,0.0,1.0
2014-03-26,10.15,10.4401,9.92,10.13,1157600,10.15,10.4401,9.92,10.13,1157600,0.0,1.0
2014-03-27,10.21,10.48,9.55,10.11,596500,10.21,10.48,9.55,10.11,596500,0.0,1.0
2014-03-28,10.14,10.5,9.805,10.27,587100,10.14,10.5,9.805,10.27,587100,0.0,1.0
2014-03-31,10.58,10.9,10.04,10.2,582900,10.58,10.9,10.04,10.2,582900,0.0,1.0
2014-04-01,10.9,11.2,10.59,10.59,532700,10.9,11.2,10.59,10.59,532700,0.0,1.0
2014-04-02,10.32,10.99,10.23,10.99,1410500,10.32,10.99,10.23,10.99,1410500,0.0,1.0
2014-04-03,10.11,10.56,9.85,10.37,669600,10.11,10.56,9.85,10.37,669600,0.0,1.0
2014-04-04,9.1,10.271,8.96,10.25,1238500,9.1,10.271,8.96,10.25,1238500,0.0,1.0
2014-04-07,9.31,9.525,8.75,8.95,643000,9.31,9.525,8.75,8.95,643000,0.0,1.0
2014-04-08,9.46,9.47,8.77,9.29,854600,9.46,9.47,8.77,9.29,854600,0.0,1.0
2014-04-09,9.78,9.83,9.32,9.49,504600,9.78,9.83,9.32,9.49,504600,0.0,1.0
2014-04-10,9.06,9.76,8.85,9.76,553700,9.06,9.76,8.85,9.76,553700,0.0,1.0
2014-04-11,8.91,9.35,8.7201,8.92,1014900,8.91,9.35,8.7201,8.92,1014900,0.0,1.0
2014-04-14,8.25,9.37,8.01,9.32,1786600,8.25,9.37,8.01,9.32,1786600,0.0,1.0
2014-04-15,8.33,8.5625,7.9,8.26,1315800,8.33,8.5625,7.9,8.26,1315800,0.0,1.0
2014-04-16,8.34,8.51,8.15,8.46,501200,8.34,8.51,8.15,8.46,501200,0.0,1.0
2014-04-17,8.34,8.69,8.17,8.28,365000,8.34,8.69,8.17,8.28,365000,0.0,1.0
2014-04-21,9.04,9.08,8.22,8.36,627000,9.04,9.08,8.22,8.36,627000,0.0,1.0
2014-04-22,9.2,9.449,8.84,8.84,656700,9.2,9.449,8.84,8.84,656700,0.0,1.0
2014-04-23,8.55,9.23,8.4,9.23,641200,8.55,9.23,8.4,9.23,641200,0.0,1.0
2014-04-24,8.41,8.74,7.87,8.6,885400,8.41,8.74,7.87,8.6,885400,0.0,1.0
2014-04-25,8.01,8.35,7.81,8.32,888400,8.01,8.35,7.81,8.32,888400,0.0,1.0
2014-04-28,7.73,8.14,7.58,8.01,1055800,7.73,8.14,7.58,8.01,1055800,0.0,1.0
2014-04-29,8.42,8.51,7.68,7.79,731100,8.42,8.51,7.68,7.79,731100,0.0,1.0
2014-04-30,8.59,8.6,8.0401,8.11,521000,8.59,8.6,8.0401,8.11,521000,0.0,1.0
2014-05-01,8.9,9.11,8.33,8.55,476400,8.9,9.11,8.33,8.55,476400,0.0,1.0
2014-05-02,8.47,8.998,8.41,8.95,504600,8.47,8.998,8.41,8.95,504600,0.0,1.0
2014-05-05,8.83,8.84,8.2601,8.36,278200,8.83,8.84,8.2601,8.36,278200,0.0,1.0
2014-05-06,8.4,8.9253,8.3401,8.76,343300,8.4,8.9253,8.3401,8.76,343300,0.0,1.0
2014-05-07,8.55,8.7199,8.06,8.43,712400,8.55,8.7199,8.06,8.43,712400,0.0,1.0
2014-05-08,7.37,8.25,7.29,8.25,1145300,7.37,8.25,7.29,8.25,1145300,0.0,1.0
2014-05-09,7.7,7.84,7.29,7.29,489600,7.7,7.84,7.29,7.29,489600,0.0,1.0
2014-05-12,7.71,7.96,7.57,7.76,738400,7.71,7.96,7.57,7.76,738400,0.0,1.0
2014-05-13,8.33,8.49,7.6,7.6,1235000,8.33,8.49,7.6,7.6,1235000,0.0,1.0
2014-05-14,8.55,8.71,8.07,8.28,431800,8.55,8.71,8.07,8.28,431800,0.0,1.0
2014-05-15,8.45,8.5546,8.05,8.47,457700,8.45,8.5546,8.05,8.47,457700,0.0,1.0
2014-05-16,8.31,8.5,8.0,8.5,432000,8.31,8.5,8.0,8.5,432000,0.0,1.0
2014-05-19,8.7,8.77,8.21,8.24,373000,8.7,8.77,8.21,8.24,373000,0.0,1.0
2014-05-20,8.5,8.92,8.35,8.7,602600,8.5,8.92,8.35,8.7,602600,0.0,1.0
2014-05-21,8.65,8.91,8.5,8.51,429100,8.65,8.91,8.5,8.51,429100,0.0,1.0
2014-05-22,9.08,9.15,8.57,8.69,409200,9.08,9.15,8.57,8.69,409200,0.0,1.0
2014-05-23,9.005,9.2,8.86,9.11,361400,9.005,9.2,8.86,9.11,361400,0.0,1.0
2014-05-27,9.99,10.98,9.53,10.85,7831300,9.99,10.98,9.53,10.85,7831300,0.0,1.0
2014-05-28,10.07,10.4,9.5,9.74,1952100,10.07,10.4,9.5,9.74,1952100,0.0,1.0
2014-05-29,10.22,10.36,9.97,10.24,5982900,10.22,10.36,9.97,10.24,5982900,0.0,1.0
2014-05-30,9.96,10.3,9.75,10.3,1484000,9.96,10.3,9.75,10.3,1484000,0.0,1.0
2014-06-02,9.55,10.106,9.46,9.97,1018800,9.55,10.106,9.46,9.97,1018800,0.0,1.0
2014-06-03,9.86,9.89,9.21,9.35,883800,9.86,9.89,9.21,9.35,883800,0.0,1.0
2014-06-04,10.13,10.24,9.72,9.86,657600,10.13,10.24,9.72,9.86,657600,0.0,1.0
2014-06-05,10.65,10.75,10.2,10.2,1137000,10.65,10.75,10.2,10.2,1137000,0.0,1.0
2014-06-06,10.92,10.97,10.5,10.66,1397200,10.92,10.97,10.5,10.66,1397200,0.0,1.0
2014-06-09,11.3,11.48,10.95,10.98,1749500,11.3,11.48,10.95,10.98,1749500,0.0,1.0
2014-06-10,11.32,11.34,10.98,11.22,714200,11.32,11.34,10.98,11.22,714200,0.0,1.0
2014-06-11,11.71,12.0,11.11,11.22,1112000,11.71,12.0,11.11,11.22,1112000,0.0,1.0
2014-06-12,11.345,11.88,11.27,11.59,1039400,11.345,11.88,11.27,11.59,1039400,0.0,1.0
2014-06-13,11.32,11.54,11.04,11.44,740900,11.32,11.54,11.04,11.44,740900,0.0,1.0
2014-06-16,11.68,11.71,11.16,11.34,930300,11.68,11.71,11.16,11.34,930300,0.0,1.0
2014-06-17,12.0,12.09,11.46,11.62,831100,12.0,12.09,11.46,11.62,831100,0.0,1.0
2014-06-18,11.88,12.2,11.69,11.99,2158300,11.88,12.2,11.69,11.99,2158300,0.0,1.0
2014-06-19,11.62,12.07,11.46,11.8,616900,11.62,12.07,11.46,11.8,616900,0.0,1.0
2014-06-20,11.84,11.87,11.35,11.62,1315600,11.84,11.87,11.35,11.62,1315600,0.0,1.0
2014-06-23,12.0,12.86,11.93,12.26,2388400,12.0,12.86,11.93,12.26,2388400,0.0,1.0
2014-06-24,11.95,12.49,11.81,12.05,1238200,11.95,12.49,11.81,12.05,1238200,0.0,1.0
2014-06-25,12.25,12.34,11.64,11.89,1280100,12.25,12.34,11.64,11.89,1280100,0.0,1.0
2014-06-26,12.43,12.54,12.07,12.23,903000,12.43,12.54,12.07,12.23,903000,0.0,1.0
2014-06-27,12.52,12.75,12.22,12.38,10885500,12.52,12.75,12.22,12.38,10885500,0.0,1.0
2014-06-30,12.75,12.79,12.455,12.5,1232800,12.75,12.79,12.455,12.5,1232800,0.0,1.0
2014-07-01,13.02,13.17,12.7503,12.8,1610700,13.02,13.17,12.7503,12.8,1610700,0.0,1.0
2014-07-02,12.86,13.1943,12.743,13.01,820700,12.86,13.1943,12.743,13.01,820700,0.0,1.0
2014-07-03,12.69,13.1,12.48,12.91,436000,12.69,13.1,12.48,12.91,436000,0.0,1.0
2014-07-07,12.1,12.92,12.03,12.69,1034800,12.1,12.92,12.03,12.69,1034800,0.0,1.0
2014-07-08,11.66,12.17,11.37,12.11,1494100,11.66,12.17,11.37,12.11,1494100,0.0,1.0
2014-07-09,11.86,11.95,11.3899,11.66,518400,11.86,11.95,11.3899,11.66,518400,0.0,1.0
2014-07-10,11.8,12.05,11.4004,11.42,648900,11.8,12.05,11.4004,11.42,648900,0.0,1.0
2014-07-11,12.18,12.58,11.67,11.83,705100,12.18,12.58,11.67,11.83,705100,0.0,1.0
2014-07-14,12.1,12.4299,12.01,12.33,494300,12.1,12.4299,12.01,12.33,494300,0.0,1.0
2014-07-15,11.54,12.21,11.27,12.09,976800,11.54,12.21,11.27,12.09,976800,0.0,1.0
2014-07-16,11.1,11.68,11.1,11.62,860800,11.1,11.68,11.1,11.62,860800,0.0,1.0
2014-07-17,10.71,11.34,10.54,11.0,939800,10.71,11.34,10.54,11.0,939800,0.0,1.0
2014-07-18,11.29,11.4,10.64,10.69,729700,11.29,11.4,10.64,10.69,729700,0.0,1.0
2014-07-21,11.27,11.4,10.74,11.08,579000,11.27,11.4,10.74,11.08,579000,0.0,1.0
2014-07-22,11.66,11.75,11.21,11.34,651600,11.66,11.75,11.21,11.34,651600,0.0,1.0
2014-07-23,12.12,12.16,11.74,11.74,597900,12.12,12.16,11.74,11.74,597900,0.0,1.0
2014-07-24,12.17,12.345,11.9,12.2,928700,12.17,12.345,11.9,12.2,928700,0.0,1.0
2014-07-25,11.76,12.11,11.75,11.98,672200,11.76,12.11,11.75,11.98,672200,0.0,1.0
2014-07-28,11.74,11.79,11.24,11.75,908400,11.74,11.79,11.24,11.75,908400,0.0,1.0
2014-07-29,12.25,12.27,11.62,11.76,812700,12.25,12.27,11.62,11.76,812700,0.0,1.0
2014-07-30,12.86,12.8999,12.34,12.42,1439200,12.86,12.8999,12.34,12.42,1439200,0.0,1.0
2014-07-31,12.52,12.91,12.36,12.65,1038000,12.52,12.91,12.36,12.65,1038000,0.0,1.0
2014-08-01,12.54,12.75,11.97,12.46,958300,12.54,12.75,11.97,12.46,958300,0.0,1.0
2014-08-04,13.22,13.65,12.63,12.63,3123300,13.22,13.65,12.63,12.63,3123300,0.0,1.0
2014-08-05,13.34,13.36,12.2006,12.78,2592500,13.34,13.36,12.2006,12.78,2592500,0.0,1.0
2014-08-06,13.03,13.33,12.66,13.18,1277200,13.03,13.33,12.66,13.18,1277200,0.0,1.0
2014-08-07,12.9,13.3199,12.75,13.02,895700,12.9,13.3199,12.75,13.02,895700,0.0,1.0
2014-08-08,13.96,14.58,13.36,13.38,3480800,13.96,14.58,13.36,13.38,3480800,0.0,1.0
2014-08-11,13.56,14.62,13.53,14.57,2883700,13.56,14.62,13.53,14.57,2883700,0.0,1.0
2014-08-12,13.39,13.58,13.13,13.34,1131600,13.39,13.58,13.13,13.34,1131600,0.0,1.0
2014-08-13,13.82,14.5,13.62,13.62,1903000,13.82,14.5,13.62,13.62,1903000,0.0,1.0
2014-08-14,13.37,13.99,13.33,13.63,862100,13.37,13.99,13.33,13.63,862100,0.0,1.0
2014-08-15,13.92,14.0,13.18,13.62,1258000,13.92,14.0,13.18,13.62,1258000,0.0,1.0
2014-08-18,13.9,14.5,13.785,14.08,1423500,13.9,14.5,13.785,14.08,1423500,0.0,1.0
2014-08-19,13.4,14.1225,13.35,13.88,735300,13.4,14.1225,13.35,13.88,735300,0.0,1.0
2014-08-20,13.09,13.5099,13.0101,13.32,824400,13.09,13.5099,13.0101,13.32,824400,0.0,1.0
2014-08-21,12.61,13.12,12.31,13.12,1143600,12.61,13.12,12.31,13.12,1143600,0.0,1.0
2014-08-22,12.82,12.89,12.42,12.57,545600,12.82,12.89,12.42,12.57,545600,0.0,1.0
2014-08-25,13.19,13.34,12.82,12.94,498600,13.19,13.34,12.82,12.94,498600,0.0,1.0
2014-08-26,13.7,13.939,13.23,13.28,839200,13.7,13.939,13.23,13.28,839200,0.0,1.0
2014-08-27,13.63,13.86,13.42,13.75,604300,13.63,13.86,13.42,13.75,604300,0.0,1.0
2014-08-28,13.21,13.93,13.17,13.73,676700,13.21,13.93,13.17,13.73,676700,0.0,1.0
2014-08-29,13.5,13.87,13.262,13.66,1150600,13.5,13.87,13.262,13.66,1150600,0.0,1.0
2014-09-02,12.86,13.66,12.78,13.58,808500,12.86,13.66,12.78,13.58,808500,0.0,1.0
2014-09-03,12.94,13.26,12.91,12.95,748100,12.94,13.26,12.91,12.95,748100,0.0,1.0
2014-09-04,12.76,13.09,12.6318,12.98,1204900,12.76,13.09,12.6318,12.98,1204900,0.0,1.0
2014-09-05,12.33,12.95,12.11,12.75,1240400,12.33,12.95,12.11,12.75,1240400,0.0,1.0
2014-09-08,12.18,12.67,12.05,12.5,911000,12.18,12.67,12.05,12.5,911000,0.0,1.0
2014-09-09,11.77,12.36,11.6985,12.11,993100,11.77,12.36,11.6985,12.11,993100,0.0,1.0
2014-09-10,12.42,12.44,11.73,11.73,1017100,12.42,12.44,11.73,11.73,1017100,0.0,1.0
2014-09-11,12.24,12.46,11.96,12.3,556100,12.24,12.46,11.96,12.3,556100,0.0,1.0
2014-09-12,11.91,12.41,11.75,12.19,686900,11.91,12.41,11.75,12.19,686900,0.0,1.0
2014-09-15,11.45,12.01,11.26,11.88,842700,11.45,12.01,11.26,11.88,842700,0.0,1.0
2014-09-16,11.34,11.42,11.02,11.42,807900,11.34,11.42,11.02,11.42,807900,0.0,1.0
2014-09-17,11.3,11.56,11.19,11.32,768200,11.3,11.56,11.19,11.32,768200,0.0,1.0
2014-09-18,11.1,11.49,11.02,11.35,774600,11.1,11.49,11.02,11.35,774600,0.0,1.0
2014-09-19,10.93,11.19,10.43,11.13,2056800,10.93,11.19,10.43,11.13,2056800,0.0,1.0
2014-09-22,10.44,10.9,10.17,10.88,1422000,10.44,10.9,10.17,10.88,1422000,0.0,1.0
2014-09-23,10.22,10.5974,10.1788,10.26,534200,10.22,10.5974,10.1788,10.26,534200,0.0,1.0
2014-09-24,11.29,11.327,10.29,10.29,1396390,11.29,11.327,10.29,10.29,1396390,0.0,1.0
2014-09-25,10.6,11.4,10.52,11.3,1394357,10.6,11.4,10.52,11.3,1394357,0.0,1.0
2014-09-26,10.66,10.8,10.52,10.61,403651,10.66,10.8,10.52,10.61,403651,0.0,1.0
2014-09-29,10.49,10.69,10.34,10.47,407359,10.49,10.69,10.34,10.47,407359,0.0,1.0
2014-09-30,9.78,10.49,9.78,10.48,1373798,9.78,10.49,9.78,10.48,1373798,0.0,1.0
2014-10-01,10.15,10.75,9.86,10.26,3408046,10.15,10.75,9.86,10.26,3408046,0.0,1.0
2014-10-02,11.385,11.49,10.16,10.16,2657288,11.385,11.49,10.16,10.16,2657288,0.0,1.0
2014-10-03,12.8,13.28,11.65,11.65,7505434,12.8,13.28,11.65,11.65,7505434,0.0,1.0
2014-10-06,11.78,12.45,11.09,12.23,3625635,11.78,12.45,11.09,12.23,3625635,0.0,1.0
2014-10-07,11.27,12.1,11.26,12.03,1222146,11.27,12.1,11.26,12.03,1222146,0.0,1.0
2014-10-08,11.76,11.76,10.86,11.17,1625537,11.76,11.76,10.86,11.17,1625537,0.0,1.0
2014-10-09,11.13,11.83,11.12,11.79,1199146,11.13,11.83,11.12,11.79,1199146,0.0,1.0
2014-10-10,10.43,11.29,10.34,11.04,1237916,10.43,11.29,10.34,11.04,1237916,0.0,1.0
2014-10-13,10.01,10.7,9.6823,10.49,944747,10.01,10.7,9.6823,10.49,944747,0.0,1.0
2014-10-14,10.43,11.15,9.76,9.94,2158274,10.43,11.15,9.76,9.94,2158274,0.0,1.0
2014-10-15,11.96,12.42,10.83,10.85,3676576,11.96,12.42,10.83,10.85,3676576,0.0,1.0
2014-10-16,12.18,12.48,11.81,12.3,1940065,12.18,12.48,11.81,12.3,1940065,0.0,1.0
2014-10-17,11.58,12.47,11.29,12.47,1990625,11.58,12.47,11.29,12.47,1990625,0.0,1.0
2014-10-20,11.6,11.86,10.9,11.27,1007323,11.6,11.86,10.9,11.27,1007323,0.0,1.0
2014-10-21,11.37,11.75,11.3,11.61,908137,11.37,11.75,11.3,11.61,908137,0.0,1.0
2014-10-22,11.7,11.9,11.32,11.32,947267,11.7,11.9,11.32,11.32,947267,0.0,1.0
2014-10-23,12.19,12.45,11.8,11.82,1181863,12.19,12.45,11.8,11.82,1181863,0.0,1.0
2014-10-24,11.83,12.69,11.83,12.19,1269478,11.83,12.69,11.83,12.19,1269478,0.0,1.0
2014-10-27,11.71,11.98,11.33,11.76,697885,11.71,11.98,11.33,11.76,697885,0.0,1.0
2014-10-28,12.2,12.39,11.67,11.8,907326,12.2,12.39,11.67,11.8,907326,0.0,1.0
2014-10-29,11.93,12.19,11.612,12.19,674034,11.93,12.19,11.612,12.19,674034,0.0,1.0
2014-10-30,12.06,12.22,11.7,11.79,528275,12.06,12.22,11.7,11.79,528275,0.0,1.0
2014-10-31,11.72,12.74,11.63,12.41,980806,11.72,12.74,11.63,12.41,980806,0.0,1.0
2014-11-03,11.45,11.99,11.26,11.68,819676,11.45,11.99,11.26,11.68,819676,0.0,1.0
2014-11-04,11.55,11.641,11.27,11.45,563137,11.55,11.641,11.27,11.45,563137,0.0,1.0
2014-11-05,11.06,11.6699,10.88,11.65,1200413,11.06,11.6699,10.88,11.65,1200413,0.0,1.0
2014-11-06,10.32,11.43,10.02,11.43,1445817,10.32,11.43,10.02,11.43,1445817,0.0,1.0
2014-11-07,10.46,10.79,9.7619,10.3,1042081,10.46,10.79,9.7619,10.3,1042081,0.0,1.0
2014-11-10,11.16,11.16,10.1605,10.52,970988,11.16,11.16,10.1605,10.52,970988,0.0,1.0
2014-11-11,10.82,11.25,10.65,11.13,681801,10.82,11.25,10.65,11.13,681801,0.0,1.0
2014-11-12,10.78,10.79,10.51,10.72,484399,10.78,10.79,10.51,10.72,484399,0.0,1.0
2014-11-13,10.39,10.98,10.291,10.77,388311,10.39,10.98,10.291,10.77,388311,0.0,1.0
2014-11-14,10.075,10.34,9.85,10.34,790148,10.075,10.34,9.85,10.34,790148,0.0,1.0
2014-11-17,10.12,10.61,10.0,10.08,717415,10.12,10.61,10.0,10.08,717415,0.0,1.0
2014-11-18,10.8,10.87,10.05,10.06,828160,10.8,10.87,10.05,10.06,828160,0.0,1.0
2014-11-19,10.03,10.99,10.02,10.8,840221,10.03,10.99,10.02,10.8,840221,0.0,1.0
2014-11-20,10.35,10.37,9.86,10.03,683916,10.35,10.37,9.86,10.03,683916,0.0,1.0
2014-11-21,10.33,10.53,10.11,10.53,516261,10.33,10.53,10.11,10.53,516261,0.0,1.0
2014-11-24,10.62,10.74,10.3,10.39,570024,10.62,10.74,10.3,10.39,570024,0.0,1.0
2014-11-25,11.16,11.21,10.62,10.65,1090458,11.16,11.21,10.62,10.65,1090458,0.0,1.0
2014-11-26,11.38,11.47,10.94,10.94,866427,11.38,11.47,10.94,10.94,866427,0.0,1.0
2014-11-28,10.81,11.47,10.78,11.44,381903,10.81,11.47,10.78,11.44,381903,0.0,1.0
2014-12-01,10.28,10.88,10.1,10.88,577941,10.28,10.88,10.1,10.88,577941,0.0,1.0
2014-12-02,10.55,10.65,10.23,10.35,611719,10.55,10.65,10.23,10.35,611719,0.0,1.0
2014-12-03,10.58,10.76,10.41,10.6,562295,10.58,10.76,10.41,10.6,562295,0.0,1.0
2014-12-04,9.92,10.54,9.802,10.51,1562205,9.92,10.54,9.802,10.51,1562205,0.0,1.0
2014-12-05,10.27,10.3,9.5801,9.95,1440490,10.27,10.3,9.5801,9.95,1440490,0.0,1.0
2014-12-08,9.99,10.44,9.84,10.07,688408,9.99,10.44,9.84,10.07,688408,0.0,1.0
2014-12-09,10.26,10.28,9.02,9.83,919516,10.26,10.28,9.02,9.83,919516,0.0,1.0
2014-12-10,9.91,10.25,9.73,10.22,788866,9.91,10.25,9.73,10.22,788866,0.0,1.0
2014-12-11,10.04,10.28,9.91,9.91,643304,10.04,10.28,9.91,9.91,643304,0.0,1.0
2014-12-12,10.06,10.3,9.86,9.86,757363,10.06,10.3,9.86,9.86,757363,0.0,1.0
2014-12-15,10.09,10.24,9.94,10.15,1122638,10.09,10.24,9.94,10.15,1122638,0.0,1.0
2014-12-16,10.23,10.74,9.98,10.03,924643,10.23,10.74,9.98,10.03,924643,0.0,1.0
2014-12-17,10.91,11.01,10.2,10.31,1230158,10.91,11.01,10.2,10.31,1230158,0.0,1.0
2014-12-18,11.085,11.15,10.78,11.0,763372,11.085,11.15,10.78,11.0,763372,0.0,1.0
2014-12-19,11.16,11.46,10.97,11.16,2183400,11.16,11.46,10.97,11.16,2183400,0.0,1.0
2014-12-22,11.13,11.48,10.61,11.47,1479197,11.13,11.48,10.61,11.47,1479197,0.0,1.0
2014-12-23,11.07,11.67,10.6,11.67,1297534,11.07,11.67,10.6,11.67,1297534,0.0,1.0
2014-12-24,11.83,11.89,11.09,11.1,811275,11.83,11.89,11.09,11.1,811275,0.0,1.0
2014-12-26,12.005,12.12,11.4509,11.64,872923,12.005,12.12,11.4509,11.64,872923,0.0,1.0
2014-12-29,12.44,12.66,11.94,12.05,1084468,12.44,12.66,11.94,12.05,1084468,0.0,1.0
2014-12-30,12.11,12.44,11.77,12.4,894003,12.11,12.44,11.77,12.4,894003,0.0,1.0
2014-12-31,12.16,12.44,12.11,12.24,758545,12.16,12.44,12.11,12.24,758545,0.0,1.0
2015-01-02,12.14,12.36,11.93,12.26,655140,12.14,12.36,11.93,12.26,655140,0.0,1.0
2015-01-05,12.38,12.71,11.89,12.06,836024,12.38,12.71,11.89,12.06,836024,0.0,1.0
2015-01-06,11.99,12.5142,11.72,12.37,908679,11.99,12.5142,11.72,12.37,908679,0.0,1.0
2015-01-07,12.07,12.26,11.84,12.1,839437,12.07,12.26,11.84,12.1,839437,0.0,1.0
2015-01-08,12.3,12.4227,12.11,12.22,573373,12.3,12.4227,12.11,12.22,573373,0.0,1.0
2015-01-09,12.24,12.49,11.85,12.28,770042,12.24,12.49,11.85,12.28,770042,0.0,1.0
2015-01-12,11.9,12.68,11.875,12.58,816003,11.9,12.68,11.875,12.58,816003,0.0,1.0
2015-01-13,11.4,12.05,11.15,12.03,872913,11.4,12.05,11.15,12.03,872913,0.0,1.0
2015-01-14,11.41,11.75,11.23,11.71,1291300,11.41,11.75,11.23,11.71,1291300,0.0,1.0
2015-01-15,10.92,11.62,10.69,11.45,942961,10.92,11.62,10.69,11.45,942961,0.0,1.0
2015-01-16,11.25,11.34,10.76,10.86,851243,11.25,11.34,10.76,10.86,851243,0.0,1.0
2015-01-20,11.17,11.38,10.8,11.27,736000,11.17,11.38,10.8,11.27,736000,0.0,1.0
2015-01-21,10.71,11.185,10.63,11.07,714705,10.71,11.185,10.63,11.07,714705,0.0,1.0
2015-01-22,10.7,10.78,10.15,10.78,824118,10.7,10.78,10.15,10.78,824118,0.0,1.0
2015-01-23,10.99,11.03,10.58,10.7,559377,10.99,11.03,10.58,10.7,559377,0.0,1.0
2015-01-26,11.33,11.43,11.03,11.21,926368,11.33,11.43,11.03,11.21,926368,0.0,1.0
2015-01-27,11.06,11.29,10.96,11.04,527282,11.06,11.29,10.96,11.04,527282,0.0,1.0
2015-01-28,10.61,11.32,10.5,11.12,551173,10.61,11.32,10.5,11.12,551173,0.0,1.0
2015-01-29,10.68,10.85,10.4,10.61,613075,10.68,10.85,10.4,10.61,613075,0.0,1.0
2015-01-30,10.18,10.75,10.16,10.64,877670,10.18,10.75,10.16,10.64,877670,0.0,1.0
2015-02-02,10.09,10.37,9.849,10.25,1000528,10.09,10.37,9.849,10.25,1000528,0.0,1.0
2015-02-03,10.58,10.635,9.74,10.05,1197669,10.58,10.635,9.74,10.05,1197669,0.0,1.0
2015-02-04,10.2,10.56,9.97,10.46,765964,10.2,10.56,9.97,10.46,765964,0.0,1.0
2015-02-05,10.61,10.68,10.21,10.28,610719,10.61,10.68,10.21,10.28,610719,0.0,1.0
2015-02-06,10.19,10.8099,10.12,10.57,428541,10.19,10.8099,10.12,10.57,428541,0.0,1.0
2015-02-09,10.05,10.41,9.99,10.15,572048,10.05,10.41,9.99,10.15,572048,0.0,1.0
2015-02-10,10.12,10.32,10.05,10.16,376361,10.12,10.32,10.05,10.16,376361,0.0,1.0
2015-02-11,10.03,10.32,9.86,10.11,511751,10.03,10.32,9.86,10.11,511751,0.0,1.0
2015-02-12,10.15,10.27,9.96,10.1,438699,10.15,10.27,9.96,10.1,438699,0.0,1.0
2015-02-13,10.06,10.31,10.05,10.14,432727,10.06,10.31,10.05,10.14,432727,0.0,1.0
2015-02-17,10.13,10.25,10.03,10.15,1077770,10.13,10.25,10.03,10.15,1077770,0.0,1.0
2015-02-18,10.11,10.39,9.91,10.11,2268048,10.11,10.39,9.91,10.11,2268048,0.0,1.0
2015-02-19,10.12,10.37,9.96,10.06,1048587,10.12,10.37,9.96,10.06,1048587,0.0,1.0
2015-02-20,10.15,10.45,10.1,10.1,1019023,10.15,10.45,10.1,10.1,1019023,0.0,1.0
2015-02-23,10.51,10.93,10.15,10.15,1272194,10.51,10.93,10.15,10.15,1272194,0.0,1.0
2015-02-24,10.33,10.7,10.15,10.49,909329,10.33,10.7,10.15,10.49,909329,0.0,1.0
2015-02-25,10.57,10.7501,10.17,10.34,682060,10.57,10.7501,10.17,10.34,682060,0.0,1.0
2015-02-26,10.58,10.66,10.27,10.57,771696,10.58,10.66,10.27,10.57,771696,0.0,1.0
2015-02-27,10.2,10.62,10.06,10.52,663581,10.2,10.62,10.06,10.52,663581,0.0,1.0
2015-03-02,10.28,10.31,10.04,10.15,397900,10.28,10.31,10.04,10.15,397900,0.0,1.0
2015-03-03,10.06,10.26,10.03,10.22,572121,10.06,10.26,10.03,10.22,572121,0.0,1.0
2015-03-04,10.49,10.51,9.89,10.01,804774,10.49,10.51,9.89,10.01,804774,0.0,1.0
2015-03-05,10.23,10.74,10.2,10.49,681876,10.23,10.74,10.2,10.49,681876,0.0,1.0
2015-03-06,10.045,10.2599,9.97,10.17,692503,10.045,10.2599,9.97,10.17,692503,0.0,1.0
2015-03-09,9.6,10.1199,9.58,10.1,840890,9.6,10.1199,9.58,10.1,840890,0.0,1.0
2015-03-10,9.6,9.74,9.25,9.43,714473,9.6,9.74,9.25,9.43,714473,0.0,1.0
2015-03-11,9.66,9.84,9.34,9.61,1209036,9.66,9.84,9.34,9.61,1209036,0.0,1.0
2015-03-12,9.575,9.8001,9.49,9.75,894884,9.575,9.8001,9.49,9.75,894884,0.0,1.0
2015-03-13,10.03,10.07,9.5034,9.57,1976550,10.03,10.07,9.5034,9.57,1976550,0.0,1.0
2015-03-16,10.07,10.1,9.7771,10.07,741443,10.07,10.1,9.7771,10.07,741443,0.0,1.0
2015-03-17,10.07,10.19,9.875,10.04,502414,10.07,10.19,9.875,10.04,502414,0.0,1.0
2015-03-18,10.03,10.24,9.85,10.05,636114,10.03,10.24,9.85,10.05,636114,0.0,1.0
2015-03-19,10.225,10.24,10.0,10.0,417946,10.225,10.24,10.0,10.0,417946,0.0,1.0
2015-03-20,9.49,10.31,9.44,10.28,1609831,9.49,10.31,9.44,10.28,1609831,0.0,1.0
2015-03-23,9.02,9.6,8.99,9.51,1243855,9.02,9.6,8.99,9.51,1243855,0.0,1.0
2015-03-24,8.78,9.1,8.5712,9.05,1147745,8.78,9.1,8.5712,9.05,1147745,0.0,1.0
2015-03-25,8.1,8.86,8.08,8.77,1627816,8.1,8.86,8.08,8.77,1627816,0.0,1.0
2015-03-26,8.11,8.19,7.85,8.02,1328342,8.11,8.19,7.85,8.02,1328342,0.0,1.0
2015-03-27,8.3,8.3985,7.93,8.14,891818,8.3,8.3985,7.93,8.14,891818,0.0,1.0
2015-03-30,8.57,8.84,8.27,8.37,1723375,8.57,8.84,8.27,8.37,1723375,0.0,1.0
2015-03-31,9.03,9.3,8.75,9.02,2447965,9.03,9.3,8.75,9.02,2447965,0.0,1.0
2015-04-01,9.99,10.1,8.5,8.5,3736438,9.99,10.1,8.5,8.5,3736438,0.0,1.0
2015-04-02,9.76,9.99,9.52,9.99,1413622,9.76,9.99,9.52,9.99,1413622,0.0,1.0
2015-04-06,9.69,9.9301,9.38,9.73,1226617,9.69,9.9301,9.38,9.73,1226617,0.0,1.0
2015-04-07,9.59,9.86,9.57,9.65,838995,9.59,9.86,9.57,9.65,838995,0.0,1.0
2015-04-08,9.71,9.87,9.555,9.6,674094,9.71,9.87,9.555,9.6,674094,0.0,1.0
2015-04-09,9.49,9.7925,9.35,9.68,693885,9.49,9.7925,9.35,9.68,693885,0.0,1.0
2015-04-10,9.65,9.82,9.53,9.58,553426,9.65,9.82,9.53,9.58,553426,0.0,1.0
2015-04-13,9.75,9.9,9.64,9.64,475153,9.75,9.9,9.64,9.64,475153,0.0,1.0
2015-04-14,9.765,9.8901,9.63,9.76,366066,9.765,9.8901,9.63,9.76,366066,0.0,1.0
2015-04-15,9.82,10.07,9.68,9.84,654275,9.82,10.07,9.68,9.84,654275,0.0,1.0
2015-04-16,9.78,9.917,9.73,9.76,345810,9.78,9.917,9.73,9.76,345810,0.0,1.0
2015-04-17,9.78,9.81,9.45,9.64,585333,9.78,9.81,9.45,9.64,585333,0.0,1.0
2015-04-20,10.29,10.325,9.9,10.01,1294194,10.29,10.325,9.9,10.01,1294194,0.0,1.0
2015-04-21,10.71,10.79,10.4,10.59,865883,10.71,10.79,10.4,10.59,865883,0.0,1.0
2015-04-22,10.62,10.95,10.57,10.75,619178,10.62,10.95,10.57,10.75,619178,0.0,1.0
2015-04-23,10.53,10.7,10.439,10.61,499807,10.53,10.7,10.439,10.61,499807,0.0,1.0
2015-04-24,10.35,10.6,10.33,10.53,431193,10.35,10.6,10.33,10.53,431193,0.0,1.0
2015-04-27,9.96,10.4,9.66,10.36,1006867,9.96,10.4,9.66,10.36,1006867,0.0,1.0
2015-04-28,9.6,10.1,9.49,10.0,792938,9.6,10.1,9.49,10.0,792938,0.0,1.0
2015-04-29,9.45,9.8,9.251,9.53,470621,9.45,9.8,9.251,9.53,470621,0.0,1.0
2015-04-30,9.29,9.49,9.05,9.36,994223,9.29,9.49,9.05,9.36,994223,0.0,1.0
2015-05-01,9.36,9.74,9.3,9.37,844277,9.36,9.74,9.3,9.37,844277,0.0,1.0
2015-05-04,9.535,9.93,9.38,9.4,621469,9.535,9.93,9.38,9.4,621469,0.0,1.0
2015-05-05,9.26,9.574,8.99,9.49,812546,9.26,9.574,8.99,9.49,812546,0.0,1.0
2015-05-06,9.47,9.76,9.2,9.32,851720,9.47,9.76,9.2,9.32,851720,0.0,1.0
2015-05-07,9.45,9.62,9.14,9.39,917844,9.45,9.62,9.14,9.39,917844,0.0,1.0
2015-05-08,10.09,10.1,9.51,9.95,846144,10.09,10.1,9.51,9.95,846144,0.0,1.0
2015-05-11,10.32,10.6,10.12,10.14,765533,10.32,10.6,10.12,10.14,765533,0.0,1.0
2015-05-12,10.56,10.63,10.18,10.26,629873,10.56,10.63,10.18,10.26,629873,0.0,1.0
2015-05-13,10.3,10.74,10.08,10.61,896945,10.3,10.74,10.08,10.61,896945,0.0,1.0
2015-05-14,10.55,10.68,10.07,10.36,702177,10.55,10.68,10.07,10.36,702177,0.0,1.0
2015-05-15,10.75,10.79,10.385,10.49,506454,10.75,10.79,10.385,10.49,506454,0.0,1.0
2015-05-18,10.98,11.17,10.46,10.69,711621,10.98,11.17,10.46,10.69,711621,0.0,1.0
2015-05-19,11.16,11.21,10.82,11.02,595530,11.16,11.21,10.82,11.02,595530,0.0,1.0
2015-05-20,11.39,11.585,11.08,11.16,729167,11.39,11.585,11.08,11.16,729167,0.0,1.0
2015-05-21,11.3,11.56,11.26,11.37,410095,11.3,11.56,11.26,11.37,410095,0.0,1.0
2015-05-22,11.42,11.5,11.15,11.29,438360,11.42,11.5,11.15,11.29,438360,0.0,1.0
2015-05-26,11.28,11.5,11.18,11.36,401296,11.28,11.5,11.18,11.36,401296,0.0,1.0
2015-05-27,11.32,11.57,11.19,11.29,745945,11.32,11.57,11.19,11.29,745945,0.0,1.0
2015-05-28,11.17,11.41,11.06,11.27,460120,11.17,11.41,11.06,11.27,460120,0.0,1.0
2015-05-29,11.21,11.65,11.14,11.16,925573,11.21,11.65,11.14,11.16,925573,0.0,1.0
2015-06-01,11.87,12.035,11.13,11.33,1028490,11.87,12.035,11.13,11.33,1028490,0.0,1.0
2015-06-02,11.96,12.37,11.65,11.82,751813,11.96,12.37,11.65,11.82,751813,0.0,1.0
2015-06-03,12.25,12.325,11.8,12.0,592068,12.25,12.325,11.8,12.0,592068,0.0,1.0
2015-06-04,12.33,12.48,12.07,12.16,702441,12.33,12.48,12.07,12.16,702441,0.0,1.0
2015-06-05,13.04,13.06,12.28,12.36,980673,13.04,13.06,12.28,12.36,980673,0.0,1.0
2015-06-08,13.04,13.12,12.74,13.0,785289,13.04,13.12,12.74,13.0,785289,0.0,1.0
2015-06-09,12.9,13.2,12.82,13.0,524948,12.9,13.2,12.82,13.0,524948,0.0,1.0
2015-06-10,12.78,13.07,12.72,13.07,611545,12.78,13.07,12.72,13.07,611545,0.0,1.0
2015-06-11,12.75,12.86,12.63,12.79,442292,12.75,12.86,12.63,12.79,442292,0.0,1.0
2015-06-12,12.59,12.75,12.4,12.7,389808,12.59,12.75,12.4,12.7,389808,0.0,1.0
2015-06-15,12.37,12.54,12.27,12.49,586313,12.37,12.54,12.27,12.49,586313,0.0,1.0
2015-06-16,12.65,12.74,11.89,12.36,2347942,12.65,12.74,11.89,12.36,2347942,0.0,1.0
2015-06-17,13.18,13.26,12.6,12.6,1024926,13.18,13.26,12.6,12.6,1024926,0.0,1.0
2015-06-18,14.485,14.52,13.2,13.21,2273564,14.485,14.52,13.2,13.21,2273564,0.0,1.0
2015-06-19,15.61,15.83,14.5208,14.56,3435701,15.61,15.83,14.5208,14.56,3435701,0.0,1.0
2015-06-22,15.77,16.43,15.67,15.74,2394321,15.77,16.43,15.67,15.74,2394321,0.0,1.0
2015-06-23,15.24,16.0,15.17,15.8,1338195,15.24,16.0,15.17,15.8,1338195,0.0,1.0
2015-06-24,14.38,15.22,14.07,14.84,1809003,14.38,15.22,14.07,14.84,1809003,0.0,1.0
2015-06-25,14.57,14.78,14.27,14.43,1090269,14.57,14.78,14.27,14.43,1090269,0.0,1.0
2015-06-26,14.62,15.0,14.445,14.66,1004657,14.62,15.0,14.445,14.66,1004657,0.0,1.0
2015-06-29,14.42,14.9,14.38,14.49,997793,14.42,14.9,14.38,14.49,997793,0.0,1.0
2015-06-30,14.93,15.67,14.77,15.05,1668107,14.93,15.67,14.77,15.05,1668107,0.0,1.0
2015-07-01,14.56,15.17,14.48,15.17,1102580,14.56,15.17,14.48,15.17,1102580,0.0,1.0
2015-07-02,15.1,15.23,14.48,14.62,1541788,15.1,15.23,14.48,14.62,1541788,0.0,1.0
2015-07-06,15.14,15.43,14.61,15.03,882957,15.14,15.43,14.61,15.03,882957,0.0,1.0
2015-07-07,15.48,15.51,14.89,15.29,868638,15.48,15.51,14.89,15.29,868638,0.0,1.0
2015-07-08,14.95,15.47,14.88,15.35,723962,14.95,15.47,14.88,15.35,723962,0.0,1.0
2015-07-09,15.4,15.65,15.13,15.17,884946,15.4,15.65,15.13,15.17,884946,0.0,1.0
2015-07-10,15.49,15.75,15.45,15.63,712515,15.49,15.75,15.45,15.63,712515,0.0,1.0
2015-07-13,15.84,16.08,15.47,15.62,888375,15.84,16.08,15.47,15.62,888375,0.0,1.0
2015-07-14,16.39,16.44,15.74,15.84,896885,16.39,16.44,15.74,15.84,896885,0.0,1.0
2015-07-15,15.67,16.5,15.64,16.47,863929,15.67,16.5,15.64,16.47,863929,0.0,1.0
2015-07-16,16.09,16.35,15.8,15.83,584811,16.09,16.35,15.8,15.83,584811,0.0,1.0
2015-07-17,16.08,16.17,15.75,16.07,719348,16.08,16.17,15.75,16.07,719348,0.0,1.0
2015-07-20,16.19,16.83,16.073,16.23,1020678,16.19,16.83,16.073,16.23,1020678,0.0,1.0
2015-07-21,16.12,16.4,15.88,16.25,767025,16.12,16.4,15.88,16.25,767025,0.0,1.0
2015-07-22,15.675,16.07,15.55,15.96,710343,15.675,16.07,15.55,15.96,710343,0.0,1.0
2015-07-23,15.55,15.98,15.5,15.78,510375,15.55,15.98,15.5,15.78,510375,0.0,1.0
2015-07-24,15.12,15.74,15.1,15.46,578353,15.12,15.74,15.1,15.46,578353,0.0,1.0
2015-07-27,15.06,15.26,14.75,15.04,604826,15.06,15.26,14.75,15.04,604826,0.0,1.0
2015-07-28,15.72,15.79,14.98,15.19,451622,15.72,15.79,14.98,15.19,451622,0.0,1.0
2015-07-29,15.26,15.74,15.13,15.63,705871,15.26,15.74,15.13,15.63,705871,0.0,1.0
2015-07-30,15.34,15.57,14.87,15.15,542815,15.34,15.57,14.87,15.15,542815,0.0,1.0
2015-07-31,15.48,15.96,15.13,15.43,639486,15.48,15.96,15.13,15.43,639486,0.0,1.0
2015-08-03,15.21,15.57,14.82,15.43,470066,15.21,15.57,14.82,15.43,470066,0.0,1.0
2015-08-04,14.95,15.45,14.835,15.25,446777,14.95,15.45,14.835,15.25,446777,0.0,1.0
2015-08-05,14.88,15.27,14.81,15.05,469725,14.88,15.27,14.81,15.05,469725,0.0,1.0
2015-08-06,14.27,15.0116,14.17,14.92,771188,14.27,15.0116,14.17,14.92,771188,0.0,1.0
2015-08-07,10.9,13.8,10.26,13.58,4617532,10.9,13.8,10.26,13.58,4617532,0.0,1.0
2015-08-10,12.26,12.8593,10.96,11.03,2672364,12.26,12.8593,10.96,11.03,2672364,0.0,1.0
2015-08-11,11.44,12.475,11.38,12.44,1240458,11.44,12.475,11.38,12.44,1240458,0.0,1.0
2015-08-12,11.62,11.66,10.95,11.35,876030,11.62,11.66,10.95,11.35,876030,0.0,1.0
2015-08-13,11.47,11.809,11.35,11.6,888689,11.47,11.809,11.35,11.6,888689,0.0,1.0
2015-08-14,11.68,11.74,11.14,11.61,788633,11.68,11.74,11.14,11.61,788633,0.0,1.0
2015-08-17,12.18,12.18,11.5,11.79,650623,12.18,12.18,11.5,11.79,650623,0.0,1.0
2015-08-18,11.87,12.21,11.84,12.09,631751,11.87,12.21,11.84,12.09,631751,0.0,1.0
2015-08-19,11.74,11.93,11.4,11.77,679353,11.74,11.93,11.4,11.77,679353,0.0,1.0
2015-08-20,11.47,12.18,11.45,11.63,1393092,11.47,12.18,11.45,11.63,1393092,0.0,1.0
2015-08-21,11.99,12.44,11.22,11.22,1022810,11.99,12.44,11.22,11.22,1022810,0.0,1.0
2015-08-24,11.39,12.16,11.02,11.2,1358418,11.39,12.16,11.02,11.2,1358418,0.0,1.0
2015-08-25,10.82,11.9399,10.8,11.8,1291409,10.82,11.9399,10.8,11.8,1291409,0.0,1.0
2015-08-26,10.98,11.3999,10.4214,11.08,948563,10.98,11.3999,10.4214,11.08,948563,0.0,1.0
2015-08-27,11.21,11.56,11.01,11.1,583538,11.21,11.56,11.01,11.1,583538,0.0,1.0
2015-08-28,11.42,11.43,11.03,11.1,424931,11.42,11.43,11.03,11.1,424931,0.0,1.0
2015-08-31,11.64,12.16,11.52,11.63,1146255,11.64,12.16,11.52,11.63,1146255,0.0,1.0
2015-09-01,11.22,11.695,11.03,11.42,2411010,11.22,11.695,11.03,11.42,2411010,0.0,1.0
2015-09-02,11.48,11.48,11.03,11.31,731532,11.48,11.48,11.03,11.31,731532,0.0,1.0
2015-09-03,11.13,11.75,11.09,11.58,648877,11.13,11.75,11.09,11.58,648877,0.0,1.0
2015-09-04,11.52,11.64,11.02,11.02,481880,11.52,11.64,11.02,11.02,481880,0.0,1.0
2015-09-08,12.14,12.19,11.595,11.69,680757,12.14,12.19,11.595,11.69,680757,0.0,1.0
2015-09-09,11.75,12.23,11.67,12.13,821219,11.75,12.23,11.67,12.13,821219,0.0,1.0
2015-09-10,12.47,12.56,11.77,11.77,1007232,12.47,12.56,11.77,11.77,1007232,0.0,1.0
2015-09-11,12.94,12.95,12.26,12.32,820414,12.94,12.95,12.26,12.32,820414,0.0,1.0
2015-09-14,13.07,13.094,12.85,12.98,664876,13.07,13.094,12.85,12.98,664876,0.0,1.0
2015-09-15,13.1,13.25,12.95,13.13,406867,13.1,13.25,12.95,13.13,406867,0.0,1.0
2015-09-16,13.36,13.46,12.95,13.06,629584,13.36,13.46,12.95,13.06,629584,0.0,1.0
2015-09-17,13.83,14.0,13.2558,13.4,725061,13.83,14.0,13.2558,13.4,725061,0.0,1.0
2015-09-18,13.29,13.98,13.2,13.61,1180772,13.29,13.98,13.2,13.61,1180772,0.0,1.0
2015-09-21,13.02,13.59,12.55,13.52,994624,13.02,13.59,12.55,13.52,994624,0.0,1.0
2015-09-22,12.48,12.9,12.13,12.83,978423,12.48,12.9,12.13,12.83,978423,0.0,1.0
2015-09-23,12.67,12.96,12.26,12.56,826924,12.67,12.96,12.26,12.56,826924,0.0,1.0
2015-09-24,12.36,12.62,11.865,12.6,528669,12.36,12.62,11.865,12.6,528669,0.0,1.0
2015-09-25,11.18,12.56,11.03,12.56,1112876,11.18,12.56,11.03,12.56,1112876,0.0,1.0
2015-09-28,11.46,11.5,10.42,11.06,1764394,11.46,11.5,10.42,11.06,1764394,0.0,1.0
2015-09-29,11.1,11.76,10.9132,11.42,1453030,11.1,11.76,10.9132,11.42,1453030,0.0,1.0
2015-09-30,11.4,11.64,10.98,11.24,1175905,11.4,11.64,10.98,11.24,1175905,0.0,1.0
2015-10-01,11.61,11.64,11.2,11.48,996706,11.61,11.64,11.2,11.48,996706,0.0,1.0
2015-10-02,12.44,12.48,11.36,11.5,1040878,12.44,12.48,11.36,11.5,1040878,0.0,1.0
2015-10-05,12.33,12.88,12.08,12.51,579763,12.33,12.88,12.08,12.51,579763,0.0,1.0
2015-10-06,11.72,12.54,11.43,12.27,668074,11.72,12.54,11.43,12.27,668074,0.0,1.0
2015-10-07,11.87,12.28,11.48,11.83,868958,11.87,12.28,11.48,11.83,868958,0.0,1.0
2015-10-08,9.75,11.74,8.01,11.52,5297123,9.75,11.74,8.01,11.52,5297123,0.0,1.0
2015-10-09,8.8,9.61,8.575,9.16,3160392,8.8,9.61,8.575,9.16,3160392,0.0,1.0
2015-10-12,9.105,9.348,8.75,9.21,1319802,9.105,9.348,8.75,9.21,1319802,0.0,1.0
2015-10-13,8.51,9.0099,8.39,8.96,1603289,8.51,9.0099,8.39,8.96,1603289,0.0,1.0
2015-10-14,8.66,8.85,8.33,8.54,1196406,8.66,8.85,8.33,8.54,1196406,0.0,1.0
2015-10-15,9.13,9.15,8.44,8.59,827692,9.13,9.15,8.44,8.59,827692,0.0,1.0
2015-10-16,8.84,9.39,8.67,9.17,797393,8.84,9.39,8.67,9.17,797393,0.0,1.0
2015-10-19,8.7,9.07,8.48,8.81,735426,8.7,9.07,8.48,8.81,735426,0.0,1.0
2015-10-20,8.31,8.73,8.25,8.68,952456,8.31,8.73,8.25,8.68,952456,0.0,1.0
2015-10-21,8.28,8.56,8.01,8.41,874550,8.28,8.56,8.01,8.41,874550,0.0,1.0
2015-10-22,8.46,8.55,8.09,8.3,600475,8.46,8.55,8.09,8.3,600475,0.0,1.0
2015-10-23,8.79,8.86,8.42,8.51,730560,8.79,8.86,8.42,8.51,730560,0.0,1.0
2015-10-26,8.86,9.05,8.64,8.81,373918,8.86,9.05,8.64,8.81,373918,0.0,1.0
2015-10-27,8.93,9.04,8.73,8.85,510278,8.93,9.04,8.73,8.85,510278,0.0,1.0
2015-10-28,9.39,9.4,8.85,8.97,838685,9.39,9.4,8.85,8.97,838685,0.0,1.0
2015-10-29,9.42,9.64,9.33,9.39,841320,9.42,9.64,9.33,9.39,841320,0.0,1.0
2015-10-30,8.99,9.63,8.95,9.44,722861,8.99,9.63,8.95,9.44,722861,0.0,1.0
2015-11-02,9.86,9.89,9.1605,9.25,881088,9.86,9.89,9.1605,9.25,881088,0.0,1.0
2015-11-03,9.89,10.18,9.6001,9.82,649177,9.89,10.18,9.6001,9.82,649177,0.0,1.0
2015-11-04,9.91,10.1636,9.72,9.93,654446,9.91,10.1636,9.72,9.93,654446,0.0,1.0
2015-11-05,9.57,10.0,9.21,9.99,646342,9.57,10.0,9.21,9.99,646342,0.0,1.0
2015-11-06,9.16,9.52,8.96,9.5,791267,9.16,9.52,8.96,9.5,791267,0.0,1.0
2015-11-09,10.13,10.2,9.4,9.42,1214764,10.13,10.2,9.4,9.42,1214764,0.0,1.0
2015-11-10,10.21,10.29,9.81,10.04,567032,10.21,10.29,9.81,10.04,567032,0.0,1.0
2015-11-11,9.47,9.79,9.2,9.65,867940,9.47,9.79,9.2,9.65,867940,0.0,1.0
2015-11-12,9.25,9.52,9.2,9.44,628663,9.25,9.52,9.2,9.44,628663,0.0,1.0
2015-11-13,9.62,9.77,9.16,9.18,645468,9.62,9.77,9.16,9.18,645468,0.0,1.0
2015-11-16,9.35,9.6328,9.17,9.55,591303,9.35,9.6328,9.17,9.55,591303,0.0,1.0
2015-11-17,9.55,9.96,9.26,9.39,740128,9.55,9.96,9.26,9.39,740128,0.0,1.0
2015-11-18,10.3,10.335,9.55,9.55,641430,10.3,10.335,9.55,9.55,641430,0.0,1.0
2015-11-19,9.82,10.36,9.765,10.26,373242,9.82,10.36,9.765,10.26,373242,0.0,1.0
2015-11-20,10.03,10.13,9.79,9.89,470184,10.03,10.13,9.79,9.89,470184,0.0,1.0
2015-11-23,10.27,10.42,9.95,10.07,561625,10.27,10.42,9.95,10.07,561625,0.0,1.0
2015-11-24,10.03,10.35,10.0,10.23,558438,10.03,10.35,10.0,10.23,558438,0.0,1.0
2015-11-25,10.23,10.35,10.045,10.05,621010,10.23,10.35,10.045,10.05,621010,0.0,1.0
2015-11-27,10.3,10.43,10.16,10.19,243396,10.3,10.43,10.16,10.19,243396,0.0,1.0
2015-11-30,10.61,10.7,10.3,10.3,509920,10.61,10.7,10.3,10.3,509920,0.0,1.0
2015-12-01,10.67,10.73,10.23,10.73,653779,10.67,10.73,10.23,10.73,653779,0.0,1.0
2015-12-02,10.84,10.95,10.5,10.64,502741,10.84,10.95,10.5,10.64,502741,0.0,1.0
2015-12-03,10.15,10.91,10.1,10.91,698161,10.15,10.91,10.1,10.91,698161,0.0,1.0
2015-12-04,10.78,10.8,10.11,10.16,580101,10.78,10.8,10.11,10.16,580101,0.0,1.0
2015-12-07,10.2,10.68,10.15,10.68,595137,10.2,10.68,10.15,10.68,595137,0.0,1.0
2015-12-08,10.28,10.49,10.045,10.08,559501,10.28,10.49,10.045,10.08,559501,0.0,1.0
2015-12-09,9.86,10.305,9.75,10.27,686350,9.86,10.305,9.75,10.27,686350,0.0,1.0
2015-12-10,10.14,10.33,9.84,9.84,644222,10.14,10.33,9.84,9.84,644222,0.0,1.0
2015-12-11,9.66,10.17,9.64,9.89,583489,9.66,10.17,9.64,9.89,583489,0.0,1.0
2015-12-14,9.68,10.08,9.57,9.69,524207,9.68,10.08,9.57,9.69,524207,0.0,1.0
2015-12-15,9.65,10.17,9.58,9.88,801259,9.65,10.17,9.58,9.88,801259,0.0,1.0
2015-12-16,10.34,10.35,9.63,9.78,658988,10.34,10.35,9.63,9.78,658988,0.0,1.0
2015-12-17,10.29,10.5,10.07,10.38,630068,10.29,10.5,10.07,10.38,630068,0.0,1.0
2015-12-18,10.27,10.4795,10.07,10.27,3743769,10.27,10.4795,10.07,10.27,3743769,0.0,1.0
2015-12-21,10.89,10.92,10.03,10.4,708727,10.89,10.92,10.03,10.4,708727,0.0,1.0
2015-12-22,10.55,10.94,10.44,10.82,590297,10.55,10.94,10.44,10.82,590297,0.0,1.0
2015-12-23,10.72,10.79,10.56,10.69,293177,10.72,10.79,10.56,10.69,293177,0.0,1.0
2015-12-24,10.72,10.8,10.5,10.72,154973,10.72,10.8,10.5,10.72,154973,0.0,1.0
2015-12-28,10.63,10.73,10.39,10.61,350939,10.63,10.73,10.39,10.61,350939,0.0,1.0
2015-12-29,10.82,10.85,10.48,10.72,301504,10.82,10.85,10.48,10.72,301504,0.0,1.0
2015-12-30,10.49,10.98,10.43,10.76,370835,10.49,10.98,10.43,10.76,370835,0.0,1.0
2015-12-31,10.32,10.53,10.22,10.45,359190,10.32,10.53,10.22,10.45,359190,0.0,1.0
2016-01-04,9.8,10.18,9.68,10.07,647384,9.8,10.18,9.68,10.07,647384,0.0,1.0
2016-01-05,9.71,10.04,9.65,9.85,346488,9.71,10.04,9.65,9.85,346488,0.0,1.0
2016-01-06,9.65,10.24,9.58,9.96,1086937,9.65,10.24,9.58,9.96,1086937,0.0,1.0
2016-01-07,9.07,9.54,8.92,9.4,937325,9.07,9.54,8.92,9.4,937325,0.0,1.0
2016-01-08,8.5,9.27,8.48,9.18,873908,8.5,9.27,8.48,9.18,873908,0.0,1.0
2016-01-11,7.79,8.83,7.63,8.6,847938,7.79,8.83,7.63,8.6,847938,0.0,1.0
2016-01-12,8.08,8.09,7.5201,7.93,860111,8.08,8.09,7.5201,7.93,860111,0.0,1.0
2016-01-13,7.415,8.18,7.265,8.06,673595,7.415,8.18,7.265,8.06,673595,0.0,1.0
2016-01-14,7.66,7.935,6.95,7.49,721015,7.66,7.935,6.95,7.49,721015,0.0,1.0
2016-01-15,7.46,7.6,7.22,7.39,932838,7.46,7.6,7.22,7.39,932838,0.0,1.0
2016-01-19,6.99,7.74,6.86,7.61,822112,6.99,7.74,6.86,7.61,822112,0.0,1.0
2016-01-20,7.55,7.63,6.54,6.82,966186,7.55,7.63,6.54,6.82,966186,0.0,1.0
2016-01-21,7.03,7.953,7.01,7.47,1256969,7.03,7.953,7.01,7.47,1256969,0.0,1.0
2016-01-22,7.4,7.77,6.92,7.23,979181,7.4,7.77,6.92,7.23,979181,0.0,1.0
2016-01-25,7.49,7.81,7.25,7.37,1029248,7.49,7.81,7.25,7.37,1029248,0.0,1.0
2016-01-26,7.29,7.685,7.05,7.61,745832,7.29,7.685,7.05,7.61,745832,0.0,1.0
2016-01-27,7.0,7.41,6.91,7.16,911923,7.0,7.41,6.91,7.16,911923,0.0,1.0
2016-01-28,6.79,7.18,6.65,7.05,834553,6.79,7.18,6.65,7.05,834553,0.0,1.0
2016-01-29,6.97,7.11,6.71,6.81,927653,6.97,7.11,6.71,6.81,927653,0.0,1.0
2016-02-01,6.9,7.085,6.65,6.94,824263,6.9,7.085,6.65,6.94,824263,0.0,1.0
2016-02-02,6.51,6.85,6.44,6.8,808625,6.51,6.85,6.44,6.8,808625,0.0,1.0
2016-02-03,6.53,6.718,6.2,6.54,661244,6.53,6.718,6.2,6.54,661244,0.0,1.0
2016-02-04,6.5,6.95,6.4,6.49,965061,6.5,6.95,6.4,6.49,965061,0.0,1.0
2016-02-05,6.14,6.745,6.09,6.62,1352548,6.14,6.745,6.09,6.62,1352548,0.0,1.0
2016-02-08,1.78,2.43,1.76,2.4,9305392,1.78,2.43,1.76,2.4,9305392,0.0,1.0
2016-02-09,1.89,2.09,1.78,1.79,4916220,1.89,2.09,1.78,1.79,4916220,0.0,1.0
2016-02-10,1.8,1.99,1.78,1.84,1838481,1.8,1.99,1.78,1.84,1838481,0.0,1.0
2016-02-11,1.66,1.75,1.64,1.75,2138872,1.66,1.75,1.64,1.75,2138872,0.0,1.0
2016-02-12,1.71,1.74,1.63,1.71,1832885,1.71,1.74,1.63,1.71,1832885,0.0,1.0
2016-02-16,1.86,1.95,1.76,1.78,1973400,1.86,1.95,1.76,1.78,1973400,0.0,1.0
2016-02-17,2.17,2.21,1.8124,1.95,2818038,2.17,2.21,1.8124,1.95,2818038,0.0,1.0
2016-02-18,2.04,2.27,2.02,2.25,1545249,2.04,2.27,2.02,2.25,1545249,0.0,1.0
2016-02-19,2.06,2.11,2.0,2.04,1055954,2.06,2.11,2.0,2.04,1055954,0.0,1.0
2016-02-22,2.16,2.2,2.09,2.09,1340575,2.16,2.2,2.09,2.09,1340575,0.0,1.0
2016-02-23,1.9,2.14,1.89,2.02,1077103,1.9,2.14,1.89,2.02,1077103,0.0,1.0
2016-02-24,1.9,1.95,1.735,1.82,1642639,1.9,1.95,1.735,1.82,1642639,0.0,1.0
2016-02-25,1.98,2.04,1.81,1.85,1194551,1.98,2.04,1.81,1.85,1194551,0.0,1.0
2016-02-26,2.21,2.28,1.96,2.03,1176703,2.21,2.28,1.96,2.03,1176703,0.0,1.0
2016-02-29,1.99,2.2,1.89,2.19,1908815,1.99,2.2,1.89,2.19,1908815,0.0,1.0
2016-03-01,2.13,2.13,1.95,2.01,2745119,2.13,2.13,1.95,2.01,2745119,0.0,1.0
2016-03-02,2.51,2.565,2.09,2.11,2239409,2.51,2.565,2.09,2.11,2239409,0.0,1.0
2016-03-03,2.61,2.9,2.4801,2.5,3675672,2.61,2.9,2.4801,2.5,3675672,0.0,1.0
2016-03-04,2.58,2.845,2.54,2.62,2151749,2.58,2.845,2.54,2.62,2151749,0.0,1.0
2016-03-07,2.98,3.24,2.85,2.98,4922690,2.98,3.24,2.85,2.98,4922690,0.0,1.0
2016-03-08,2.87,3.15,2.75,3.12,2947564,2.87,3.15,2.75,3.12,2947564,0.0,1.0
2016-03-09,2.76,2.9899,2.68,2.91,1599743,2.76,2.9899,2.68,2.91,1599743,0.0,1.0
2016-03-10,2.67,2.81,2.61,2.8,756626,2.67,2.81,2.61,2.8,756626,0.0,1.0
2016-03-11,2.83,2.84,2.68,2.71,1086648,2.83,2.84,2.68,2.71,1086648,0.0,1.0
2016-03-14,2.79,2.9,2.7001,2.81,961135,2.79,2.9,2.7001,2.81,961135,0.0,1.0
2016-03-15,2.55,2.76,2.51,2.76,1315673,2.55,2.76,2.51,2.76,1315673,0.0,1.0
2016-03-16,2.435,2.5801,2.37,2.44,1368475,2.435,2.5801,2.37,2.44,1368475,0.0,1.0
2016-03-17,2.59,2.64,2.36,2.45,1344386,2.59,2.64,2.36,2.45,1344386,0.0,1.0
2016-03-18,2.63,2.74,2.5,2.62,2308937,2.63,2.74,2.5,2.62,2308937,0.0,1.0
2016-03-21,2.76,2.85,2.63,2.64,829142,2.76,2.85,2.63,2.64,829142,0.0,1.0
2016-03-22,2.87,2.95,2.74,2.76,940164,2.87,2.95,2.74,2.76,940164,0.0,1.0
2016-03-23,2.62,2.97,2.61,2.87,1221586,2.62,2.97,2.61,2.87,1221586,0.0,1.0
2016-03-24,2.79,2.81,2.56,2.6,1085593,2.79,2.81,2.56,2.6,1085593,0.0,1.0
2016-03-28,2.76,2.84,2.62,2.8,818117,2.76,2.84,2.62,2.8,818117,0.0,1.0
2016-03-29,2.71,2.75,2.48,2.74,1090849,2.71,2.75,2.48,2.74,1090849,0.0,1.0
2016-03-30,2.74,2.87,2.69,2.75,1079947,2.74,2.87,2.69,2.75,1079947,0.0,1.0
2016-03-31,2.83,2.89,2.73,2.73,1540860,2.83,2.89,2.73,2.73,1540860,0.0,1.0
2016-04-01,2.83,2.925,2.77,2.82,875741,2.83,2.925,2.77,2.82,875741,0.0,1.0
2016-04-04,2.8,2.93,2.76,2.85,906352,2.8,2.93,2.76,2.85,906352,0.0,1.0
2016-04-05,2.72,2.82,2.7,2.77,955932,2.72,2.82,2.7,2.77,955932,0.0,1.0
2016-04-06,2.8,2.8105,2.67,2.72,1657902,2.8,2.8105,2.67,2.72,1657902,0.0,1.0
2016-04-07,2.84,2.935,2.73,2.79,1554436,2.84,2.935,2.73,2.79,1554436,0.0,1.0
2016-04-08,2.88,2.91,2.84,2.87,1280298,2.88,2.91,2.84,2.87,1280298,0.0,1.0
2016-04-11,2.9,3.0,2.87,2.89,877317,2.9,3.0,2.87,2.89,877317,0.0,1.0
2016-04-12,2.83,2.95,2.75,2.89,748646,2.83,2.95,2.75,2.89,748646,0.0,1.0
2016-04-13,2.89,2.97,2.83,2.89,1023875,2.89,2.97,2.83,2.89,1023875,0.0,1.0
2016-04-14,2.97,2.99,2.87,2.89,770259,2.97,2.99,2.87,2.89,770259,0.0,1.0
2016-04-15,3.1,3.1,2.93,2.95,1021716,3.1,3.1,2.93,2.95,1021716,0.0,1.0
2016-04-18,3.06,3.2,3.03,3.11,806165,3.06,3.2,3.03,3.11,806165,0.0,1.0
2016-04-19,3.07,3.14,2.99,3.09,1130808,3.07,3.14,2.99,3.09,1130808,0.0,1.0
2016-04-20,3.13,3.19,3.05,3.09,951358,3.13,3.19,3.05,3.09,951358,0.0,1.0
2016-04-21,3.36,3.5,3.08,3.1,1939631,3.36,3.5,3.08,3.1,1939631,0.0,1.0
2016-04-22,3.45,3.55,3.3,3.38,1115571,3.45,3.55,3.3,3.38,1115571,0.0,1.0
2016-04-25,3.63,3.7299,3.46,3.47,1244119,3.63,3.7299,3.46,3.47,1244119,0.0,1.0
2016-04-26,3.42,3.73,3.1,3.67,2145741,3.42,3.73,3.1,3.67,2145741,0.0,1.0
2016-04-27,3.32,3.41,3.21,3.41,986606,3.32,3.41,3.21,3.41,986606,0.0,1.0
2016-04-28,3.32,3.44,3.22,3.32,764641,3.32,3.44,3.22,3.32,764641,0.0,1.0
2016-04-29,3.26,3.4,3.135,3.31,938725,3.26,3.4,3.135,3.31,938725,0.0,1.0
2016-05-02,3.43,3.44,3.17,3.29,957335,3.43,3.44,3.17,3.29,957335,0.0,1.0
2016-05-03,3.24,3.42,3.19,3.42,687197,3.24,3.42,3.19,3.42,687197,0.0,1.0
2016-05-04,3.0,3.29,2.97,3.2,1014813,3.0,3.29,2.97,3.2,1014813,0.0,1.0
2016-05-05,2.73,2.98,2.49,2.67,1910291,2.73,2.98,2.49,2.67,1910291,0.0,1.0
2016-05-06,2.84,2.87,2.63,2.68,880391,2.84,2.87,2.63,2.68,880391,0.0,1.0
2016-05-09,3.06,3.18,2.8181,2.91,747113,3.06,3.18,2.8181,2.91,747113,0.0,1.0
2016-05-10,2.96,3.13,2.93,3.13,844775,2.96,3.13,2.93,3.13,844775,0.0,1.0
2016-05-11,2.83,3.07,2.83,2.95,573700,2.83,3.07,2.83,2.95,573700,0.0,1.0
2016-05-12,2.84,2.89,2.75,2.84,702017,2.84,2.89,2.75,2.84,702017,0.0,1.0
2016-05-13,2.91,2.97,2.74,2.83,636989,2.91,2.97,2.74,2.83,636989,0.0,1.0
2016-05-16,3.06,3.14,2.94,2.94,668131,3.06,3.14,2.94,2.94,668131,0.0,1.0
2016-05-17,3.05,3.175,3.03,3.05,657801,3.05,3.175,3.03,3.05,657801,0.0,1.0
2016-05-18,3.08,3.15,2.97,3.04,590048,3.08,3.15,2.97,3.04,590048,0.0,1.0
2016-05-19,3.13,3.17,2.97,3.07,673270,3.13,3.17,2.97,3.07,673270,0.0,1.0
2016-05-20,3.32,3.34,3.09,3.14,990933,3.32,3.34,3.09,3.14,990933,0.0,1.0
2016-05-23,3.22,3.49,3.21,3.32,714984,3.22,3.49,3.21,3.32,714984,0.0,1.0
2016-05-24,3.35,3.375,3.14,3.25,861260,3.35,3.375,3.14,3.25,861260,0.0,1.0
2016-05-25,3.35,3.49,3.27,3.4,587221,3.35,3.49,3.27,3.4,587221,0.0,1.0
2016-05-26,3.36,3.385,3.25,3.35,473333,3.36,3.385,3.25,3.35,473333,0.0,1.0
2016-05-27,3.38,3.39,3.23,3.36,834907,3.38,3.39,3.23,3.36,834907,0.0,1.0
2016-05-31,3.39,3.4563,3.33,3.4,608855,3.39,3.4563,3.33,3.4,608855,0.0,1.0
2016-06-01,3.45,3.49,3.2,3.37,1030642,3.45,3.49,3.2,3.37,1030642,0.0,1.0
2016-06-02,3.59,3.6,3.45,3.46,649957,3.59,3.6,3.45,3.46,649957,0.0,1.0
2016-06-03,3.6,3.7,3.52,3.59,826687,3.6,3.7,3.52,3.59,826687,0.0,1.0
2016-06-06,3.77,3.83,3.46,3.61,833531,3.77,3.83,3.46,3.61,833531,0.0,1.0
2016-06-07,3.83,4.03,3.74,3.74,1347484,3.83,4.03,3.74,3.74,1347484,0.0,1.0
2016-06-08,3.88,3.94,3.75,3.83,706120,3.88,3.94,3.75,3.83,706120,0.0,1.0
2016-06-09,3.38,3.87,3.36,3.85,1301545,3.38,3.87,3.36,3.85,1301545,0.0,1.0
2016-06-10,3.05,3.35,2.95,3.33,1605535,3.05,3.35,2.95,3.33,1605535,0.0,1.0
2016-06-13,3.05,3.14,3.0001,3.02,1003489,3.05,3.14,3.0001,3.02,1003489,0.0,1.0
2016-06-14,2.91,3.06,2.82,3.03,595415,2.91,3.06,2.82,3.03,595415,0.0,1.0
2016-06-15,2.99,3.04,2.86,2.91,745704,2.99,3.04,2.86,2.91,745704,0.0,1.0
2016-06-16,2.88,2.96,2.74,2.96,872452,2.88,2.96,2.74,2.96,872452,0.0,1.0
2016-06-17,2.8,2.91,2.78,2.91,866561,2.8,2.91,2.78,2.91,866561,0.0,1.0
2016-06-20,2.85,2.924,2.78,2.84,338837,2.85,2.924,2.78,2.84,338837,0.0,1.0
2016-06-21,2.77,2.86,2.71,2.86,386711,2.77,2.86,2.71,2.86,386711,0.0,1.0
2016-06-22,2.81,2.89,2.74,2.78,386099,2.81,2.89,2.74,2.78,386099,0.0,1.0
2016-06-23,2.94,2.94,2.7801,2.84,371571,2.94,2.94,2.7801,2.84,371571,0.0,1.0
2016-06-24,2.84,2.86,2.6,2.67,802326,2.84,2.86,2.6,2.67,802326,0.0,1.0
2016-06-27,2.66,2.82,2.6437,2.79,677366,2.66,2.82,2.6437,2.79,677366,0.0,1.0
2016-06-28,2.81,2.86,2.69,2.69,569689,2.81,2.86,2.69,2.69,569689,0.0,1.0
2016-06-29,2.91,2.94,2.77,2.89,481707,2.91,2.94,2.77,2.89,481707,0.0,1.0
2016-06-30,2.84,2.94,2.8,2.92,408834,2.84,2.94,2.8,2.92,408834,0.0,1.0
2016-07-01,2.94,2.98,2.82,2.83,330313,2.94,2.98,2.82,2.83,330313,0.0,1.0
2016-07-05,2.93,3.17,2.8501,3.05,515510,2.93,3.17,2.8501,3.05,515510,0.0,1.0
2016-07-06,2.99,3.03,2.83,2.9,290495,2.99,3.03,2.83,2.9,290495,0.0,1.0
2016-07-07,2.99,3.0299,2.9,2.99,279743,2.99,3.0299,2.9,2.99,279743,0.0,1.0
2016-07-08,3.09,3.12,2.95,3.0,488798,3.09,3.12,2.95,3.0,488798,0.0,1.0
2016-07-11,3.07,3.139,3.0,3.11,394819,3.07,3.139,3.0,3.11,394819,0.0,1.0
2016-07-12,3.07,3.13,3.03,3.09,463485,3.07,3.13,3.03,3.09,463485,0.0,1.0
2016-07-13,2.91,3.09,2.9,3.09,571571,2.91,3.09,2.9,3.09,571571,0.0,1.0
2016-07-14,2.87,2.98,2.85,2.96,489273,2.87,2.98,2.85,2.96,489273,0.0,1.0
2016-07-15,2.96,2.97,2.86,2.9,316974,2.96,2.97,2.86,2.9,316974,0.0,1.0
2016-07-18,3.02,3.03,2.8806,2.96,302258,3.02,3.03,2.8806,2.96,302258,0.0,1.0
2016-07-19,2.88,3.02,2.87,3.01,333178,2.88,3.02,2.87,3.01,333178,0.0,1.0
2016-07-20,2.97,3.035,2.87,2.9,504839,2.97,3.035,2.87,2.9,504839,0.0,1.0
2016-07-21,2.98,3.09,2.95,3.0,434051,2.98,3.09,2.95,3.0,434051,0.0,1.0
2016-07-22,3.08,3.09,2.9484,2.99,392289,3.08,3.09,2.9484,2.99,392289,0.0,1.0
2016-07-25,3.04,3.08,2.99,3.08,295390,3.04,3.08,2.99,3.08,295390,0.0,1.0
2016-07-26,3.0,3.1,2.98,3.03,356843,3.0,3.1,2.98,3.03,356843,0.0,1.0
2016-07-27,3.41,3.43,3.02,3.02,1894833,3.41,3.43,3.02,3.02,1894833,0.0,1.0
2016-07-28,3.46,3.49,3.3,3.41,1032283,3.46,3.49,3.3,3.41,1032283,0.0,1.0
2016-07-29,3.62,3.635,3.4,3.47,906637,3.62,3.635,3.4,3.47,906637,0.0,1.0
2016-08-01,3.7,3.74,3.56,3.62,653350,3.7,3.74,3.56,3.62,653350,0.0,1.0
2016-08-02,3.77,3.83,3.61,3.69,757383,3.77,3.83,3.61,3.69,757383,0.0,1.0
2016-08-03,4.03,4.25,3.73,3.77,2172453,4.03,4.25,3.73,3.77,2172453,0.0,1.0
2016-08-04,4.0,4.22,3.87,4.22,1882071,4.0,4.22,3.87,4.22,1882071,0.0,1.0
2016-08-05,4.14,4.21,4.018,4.1,1104019,4.14,4.21,4.018,4.1,1104019,0.0,1.0
2016-08-08,4.19,4.224,4.06,4.21,720278,4.19,4.224,4.06,4.21,720278,0.0,1.0
2016-08-09,4.95,5.1,4.18,4.2,3950375,4.95,5.1,4.18,4.2,3950375,0.0,1.0
2016-08-10,5.0,5.15,4.83,4.98,2685811,5.0,5.15,4.83,4.98,2685811,0.0,1.0
2016-08-11,5.03,5.0844,4.9314,5.03,1503994,5.03,5.0844,4.9314,5.03,1503994,0.0,1.0
2016-08-12,5.04,5.798,5.0,5.2,6049831,5.04,5.798,5.0,5.2,6049831,0.0,1.0
2016-08-15,4.72,5.19,4.68,5.11,2130819,4.72,5.19,4.68,5.11,2130819,0.0,1.0
2016-08-16,4.37,4.81,4.325,4.64,1414238,4.37,4.81,4.325,4.64,1414238,0.0,1.0
2016-08-17,4.31,4.4,3.95,4.14,1323486,4.31,4.4,3.95,4.14,1323486,0.0,1.0
2016-08-18,4.36,4.47,4.19,4.28,812187,4.36,4.47,4.19,4.28,812187,0.0,1.0
2016-08-19,4.33,4.47,4.28,4.36,584379,4.33,4.47,4.28,4.36,584379,0.0,1.0
2016-08-22,4.45,4.57,4.22,4.34,544418,4.45,4.57,4.22,4.34,544418,0.0,1.0
2016-08-23,4.64,4.82,4.44,4.5,1008211,4.64,4.82,4.44,4.5,1008211,0.0,1.0
2016-08-24,4.39,4.84,4.34,4.65,1177798,4.39,4.84,4.34,4.65,1177798,0.0,1.0
2016-08-25,4.1,4.4,3.98,4.3,1624500,4.1,4.4,3.98,4.3,1624500,0.0,1.0
2016-08-26,4.18,4.23,4.06,4.1,627539,4.18,4.23,4.06,4.1,627539,0.0,1.0
2016-08-29,4.15,4.28,4.082,4.15,477703,4.15,4.28,4.082,4.15,477703,0.0,1.0
2016-08-30,4.13,4.25,4.11,4.15,334333,4.13,4.25,4.11,4.15,334333,0.0,1.0
2016-08-31,4.11,4.175,4.01,4.11,700148,4.11,4.175,4.01,4.11,700148,0.0,1.0
2016-09-01,4.16,4.25,4.07,4.12,393134,4.16,4.25,4.07,4.12,393134,0.0,1.0
2016-09-02,4.2,4.25,4.12,4.2,322615,4.2,4.25,4.12,4.2,322615,0.0,1.0
2016-09-06,4.21,4.33,4.2,4.23,351092,4.21,4.33,4.2,4.23,351092,0.0,1.0
2016-09-07,4.72,4.7893,4.21,4.23,1604746,4.72,4.7893,4.21,4.23,1604746,0.0,1.0
2016-09-08,4.54,4.84,4.48,4.73,927053,4.54,4.84,4.48,4.73,927053,0.0,1.0
2016-09-09,4.33,4.59,4.33,4.49,767253,4.33,4.59,4.33,4.49,767253,0.0,1.0
2016-09-12,4.39,4.39,4.25,4.3,640519,4.39,4.39,4.25,4.3,640519,0.0,1.0
2016-09-13,4.25,4.345,4.02,4.3,1127412,4.25,4.345,4.02,4.3,1127412,0.0,1.0
2016-09-14,4.26,4.33,4.16,4.25,886818,4.26,4.33,4.16,4.25,886818,0.0,1.0
2016-09-15,4.51,4.57,4.2,4.24,890512,4.51,4.57,4.2,4.24,890512,0.0,1.0
2016-09-16,4.45,4.5,4.33,4.5,1088640,4.45,4.5,4.33,4.5,1088640,0.0,1.0
2016-09-19,4.54,4.72,4.46,4.5,1264287,4.54,4.72,4.46,4.5,1264287,0.0,1.0
2016-09-20,4.53,4.7075,4.41,4.59,980811,4.53,4.7075,4.41,4.59,980811,0.0,1.0
2016-09-21,4.69,4.725,4.5,4.58,613029,4.69,4.725,4.5,4.58,613029,0.0,1.0
2016-09-22,4.76,4.8448,4.64,4.73,1003398,4.76,4.8448,4.64,4.73,1003398,0.0,1.0
2016-09-23,4.71,4.84,4.595,4.78,914893,4.71,4.84,4.595,4.78,914893,0.0,1.0
2016-09-26,4.71,4.87,4.64,4.75,743845,4.71,4.87,4.64,4.75,743845,0.0,1.0
2016-09-27,4.76,4.84,4.63,4.69,824012,4.76,4.84,4.63,4.69,824012,0.0,1.0
2016-09-28,4.7,4.84,4.6099,4.76,651741,4.7,4.84,4.6099,4.76,651741,0.0,1.0
2016-09-29,4.45,4.7025,4.4,4.67,714840,4.45,4.7025,4.4,4.67,714840,0.0,1.0
2016-09-30,4.41,4.5678,4.37,4.46,807925,4.41,4.5678,4.37,4.46,807925,0.0,1.0
2016-10-03,4.58,4.595,4.33,4.38,688222,4.58,4.595,4.33,4.38,688222,0.0,1.0
2016-10-04,4.53,4.67,4.485,4.62,502881,4.53,4.67,4.485,4.62,502881,0.0,1.0
2016-10-05,4.6,4.72,4.52,4.55,418810,4.6,4.72,4.52,4.55,418810,0.0,1.0
2016-10-06,4.45,4.6,4.44,4.58,575841,4.45,4.6,4.44,4.58,575841,0.0,1.0
2016-10-07,4.37,4.53,4.33,4.45,456177,4.37,4.53,4.33,4.45,456177,0.0,1.0
2016-10-10,4.48,4.5113,4.38,4.4,239305,4.48,4.5113,4.38,4.4,239305,0.0,1.0
2016-10-11,4.29,4.49,4.26,4.44,446031,4.29,4.49,4.26,4.44,446031,0.0,1.0
2016-10-12,4.09,4.355,4.07,4.28,538784,4.09,4.355,4.07,4.28,538784,0.0,1.0
2016-10-13,4.16,4.2,4.02,4.05,586032,4.16,4.2,4.02,4.05,586032,0.0,1.0
2016-10-14,4.04,4.25,4.01,4.21,517757,4.04,4.25,4.01,4.21,517757,0.0,1.0
2016-10-17,3.99,4.1,3.92,4.01,639736,3.99,4.1,3.92,4.01,639736,0.0,1.0
2016-10-18,4.16,4.2,4.0,4.01,385069,4.16,4.2,4.0,4.01,385069,0.0,1.0
2016-10-19,4.18,4.22,4.07,4.12,322158,4.18,4.22,4.07,4.12,322158,0.0,1.0
2016-10-20,4.5,4.52,4.18,4.18,789113,4.5,4.52,4.18,4.18,789113,0.0,1.0
2016-10-21,4.51,4.59,4.38,4.47,345724,4.51,4.59,4.38,4.47,345724,0.0,1.0
2016-10-24,4.62,4.7875,4.4433,4.51,729830,4.62,4.7875,4.4433,4.51,729830,0.0,1.0
2016-10-25,4.5,4.73,4.49,4.65,433280,4.5,4.73,4.49,4.65,433280,0.0,1.0
2016-10-26,4.58,4.63,4.37,4.48,911890,4.58,4.63,4.37,4.48,911890,0.0,1.0
2016-10-27,4.31,4.69,4.31,4.62,736327,4.31,4.69,4.31,4.62,736327,0.0,1.0
2016-10-28,4.11,4.33,4.03,4.28,782219,4.11,4.33,4.03,4.28,782219,0.0,1.0
2016-10-31,4.05,4.19,4.04,4.11,647289,4.05,4.19,4.04,4.11,647289,0.0,1.0
2016-11-01,4.11,4.13,3.99,4.08,612128,4.11,4.13,3.99,4.08,612128,0.0,1.0
2016-11-02,4.04,4.285,4.005,4.11,739770,4.04,4.285,4.005,4.11,739770,0.0,1.0
2016-11-03,3.76,4.09,3.75,4.05,1108020,3.76,4.09,3.75,4.05,1108020,0.0,1.0
2016-11-04,3.91,4.005,3.75,3.75,901000,3.91,4.005,3.75,3.75,901000,0.0,1.0
2016-11-07,4.49,4.5,3.92,4.0,1625444,4.49,4.5,3.92,4.0,1625444,0.0,1.0
2016-11-08,4.67,4.79,4.58,4.62,1643429,4.67,4.79,4.58,4.62,1643429,0.0,1.0
2016-11-09,5.02,5.07,4.74,4.76,2147291,5.02,5.07,4.74,4.76,2147291,0.0,1.0
2016-11-10,5.07,5.1912,4.835,5.02,1709242,5.07,5.1912,4.835,5.02,1709242,0.0,1.0
2016-11-11,5.34,5.46,5.0,5.05,1859221,5.34,5.46,5.0,5.05,1859221,0.0,1.0
2016-11-14,5.68,5.71,5.35,5.5,1573829,5.68,5.71,5.35,5.5,1573829,0.0,1.0
2016-11-15,5.63,5.68,5.47,5.67,860952,5.63,5.68,5.47,5.67,860952,0.0,1.0
2016-11-16,5.74,5.9799,5.53,5.62,757506,5.74,5.9799,5.53,5.62,757506,0.0,1.0
2016-11-17,5.86,5.92,5.5383,5.74,610988,5.86,5.92,5.5383,5.74,610988,0.0,1.0
2016-11-18,5.98,5.9967,5.77,5.89,589055,5.98,5.9967,5.77,5.89,589055,0.0,1.0
2016-11-21,6.05,6.115,5.86,6.0,626139,6.05,6.115,5.86,6.0,626139,0.0,1.0
2016-11-22,5.9,6.18,5.76,6.1,547398,5.9,6.18,5.76,6.1,547398,0.0,1.0
2016-11-23,5.97,5.975,5.54,5.73,458742,5.97,5.975,5.54,5.73,458742,0.0,1.0
2016-11-25,5.94,5.98,5.78,5.98,198016,5.94,5.98,5.78,5.98,198016,0.0,1.0
2016-11-28,5.69,5.93,5.64,5.93,470333,5.69,5.93,5.64,5.93,470333,0.0,1.0
2016-11-29,5.62,5.78,5.58,5.65,459726,5.62,5.78,5.58,5.65,459726,0.0,1.0
2016-11-30,5.59,5.75,5.46,5.64,430983,5.59,5.75,5.46,5.64,430983,0.0,1.0
2016-12-01,5.175,5.63,5.1,5.58,805867,5.175,5.63,5.1,5.58,805867,0.0,1.0
2016-12-02,5.51,5.51,5.18,5.19,693520,5.51,5.51,5.18,5.19,693520,0.0,1.0
2016-12-05,5.49,5.7199,5.47,5.57,642569,5.49,5.7199,5.47,5.57,642569,0.0,1.0
2016-12-06,5.64,5.65,5.33,5.5,578714,5.64,5.65,5.33,5.5,578714,0.0,1.0
2016-12-07,5.51,5.59,5.331,5.52,656753,5.51,5.59,5.331,5.52,656753,0.0,1.0
2016-12-08,5.64,5.68,5.4,5.5,456001,5.64,5.68,5.4,5.5,456001,0.0,1.0
2016-12-09,5.5,5.93,5.47,5.69,1004451,5.5,5.93,5.47,5.69,1004451,0.0,1.0
2016-12-12,5.53,5.78,5.4901,5.53,475526,5.53,5.78,5.4901,5.53,475526,0.0,1.0
2016-12-13,5.55,5.7,5.46,5.55,469371,5.55,5.7,5.46,5.55,469371,0.0,1.0
2016-12-14,5.5,5.55,5.27,5.43,557190,5.5,5.55,5.27,5.43,557190,0.0,1.0
2016-12-15,5.57,5.6598,5.42,5.49,519695,5.57,5.6598,5.42,5.49,519695,0.0,1.0
2016-12-16,6.19,6.34,5.68,5.76,3394721,6.19,6.34,5.68,5.76,3394721,0.0,1.0
2016-12-19,6.85,7.56,6.18,6.18,5057621,6.85,7.56,6.18,6.18,5057621,0.0,1.0
2016-12-20,6.88,7.15,6.75,6.9,1910888,6.88,7.15,6.75,6.9,1910888,0.0,1.0
2016-12-21,6.59,6.92,6.48,6.86,1183894,6.59,6.92,6.48,6.86,1183894,0.0,1.0
2016-12-22,6.4,6.58,6.32,6.58,560358,6.4,6.58,6.32,6.58,560358,0.0,1.0
2016-12-23,6.99,7.0,6.4,6.43,712022,6.99,7.0,6.4,6.43,712022,0.0,1.0
2016-12-27,6.78,7.2,6.765,7.01,627830,6.78,7.2,6.765,7.01,627830,0.0,1.0
2016-12-28,6.59,6.9,6.57,6.77,659880,6.59,6.9,6.57,6.77,659880,0.0,1.0
2016-12-29,6.42,6.72,6.33,6.59,811560,6.42,6.72,6.33,6.59,811560,0.0,1.0
2016-12-30,6.33,6.52,6.28,6.47,623596,6.33,6.52,6.28,6.47,623596,0.0,1.0
2017-01-03,6.36,6.6,6.15,6.45,697406,6.36,6.6,6.15,6.45,697406,0.0,1.0
2017-01-04,6.88,6.91,6.2,6.42,916176,6.88,6.91,6.2,6.42,916176,0.0,1.0
2017-01-05,6.93,7.02,6.74,6.87,994865,6.93,7.02,6.74,6.87,994865,0.0,1.0
2017-01-06,7.13,7.22,6.91,6.91,1034888,7.13,7.22,6.91,6.91,1034888,0.0,1.0
2017-01-09,6.34,7.3026,6.27,7.26,1943792,6.34,7.3026,6.27,7.26,1943792,0.0,1.0
2017-01-10,6.19,6.46,6.18,6.4,1089525,6.19,6.46,6.18,6.4,1089525,0.0,1.0
2017-01-11,6.07,6.4216,5.85,6.16,1486358,6.07,6.4216,5.85,6.16,1486358,0.0,1.0
2017-01-12,6.13,6.14,5.84,6.05,651803,6.13,6.14,5.84,6.05,651803,0.0,1.0
2017-01-13,6.25,6.28,6.02,6.13,1405424,6.25,6.28,6.02,6.13,1405424,0.0,1.0
2017-01-17,5.95,6.27,5.93,6.27,673355,5.95,6.27,5.93,6.27,673355,0.0,1.0
2017-01-18,5.95,6.0,5.8135,5.95,505848,5.95,6.0,5.8135,5.95,505848,0.0,1.0
2017-01-19,6.04,6.145,5.95,5.95,708794,6.04,6.145,5.95,5.95,708794,0.0,1.0
2017-01-20,5.95,6.06,5.83,6.05,738968,5.95,6.06,5.83,6.05,738968,0.0,1.0
2017-01-23,5.92,6.05,5.84,5.91,637109,5.92,6.05,5.84,5.91,637109,0.0,1.0
2017-01-24,6.25,6.27,5.89,5.95,865256,6.25,6.27,5.89,5.95,865256,0.0,1.0
2017-01-25,6.48,6.495,6.24,6.27,567839,6.48,6.495,6.24,6.27,567839,0.0,1.0
2017-01-26,6.45,6.67,6.41,6.49,754343,6.45,6.67,6.41,6.49,754343,0.0,1.0
2017-01-27,6.45,6.54,6.365,6.49,608302,6.45,6.54,6.365,6.49,608302,0.0,1.0
2017-01-30,6.04,6.45,5.9557,6.41,837028,6.04,6.45,5.9557,6.41,837028,0.0,1.0
2017-01-31,6.3,6.325,5.8708,6.0,639869,6.3,6.325,5.8708,6.0,639869,0.0,1.0
2017-02-01,6.18,6.41,6.16,6.32,612653,6.18,6.41,6.16,6.32,612653,0.0,1.0
2017-02-02,5.86,6.26,5.84,6.17,1220579,5.86,6.26,5.84,6.17,1220579,0.0,1.0
2017-02-03,5.79,6.0,5.67,5.96,1151143,5.79,6.0,5.67,5.96,1151143,0.0,1.0
2017-02-06,5.65,5.81,5.57,5.73,854120,5.65,5.81,5.57,5.73,854120,0.0,1.0
2017-02-07,5.67,5.8,5.34,5.67,1946114,5.67,5.8,5.34,5.67,1946114,0.0,1.0
2017-02-08,5.79,5.84,5.55,5.66,1172746,5.79,5.84,5.55,5.66,1172746,0.0,1.0
2017-02-09,6.0,6.01,5.79,5.79,1057469,6.0,6.01,5.79,5.79,1057469,0.0,1.0
2017-02-10,5.66,6.0,5.58,6.0,778144,5.66,6.0,5.58,6.0,778144,0.0,1.0
2017-02-13,5.86,5.93,5.66,5.72,621967,5.86,5.93,5.66,5.72,621967,0.0,1.0
2017-02-14,5.78,5.89,5.6,5.84,817094,5.78,5.89,5.6,5.84,817094,0.0,1.0
2017-02-15,6.16,6.17,5.75,5.77,1123309,6.16,6.17,5.75,5.77,1123309,0.0,1.0
2017-02-16,6.58,6.75,6.35,6.41,1953443,6.58,6.75,6.35,6.41,1953443,0.0,1.0
2017-02-17,6.56,6.74,6.33,6.58,1364906,6.56,6.74,6.33,6.58,1364906,0.0,1.0
2017-02-21,6.1,6.63,6.05,6.6,1274512,6.1,6.63,6.05,6.6,1274512,0.0,1.0
2017-02-22,5.86,6.1,5.86,6.1,886376,5.86,6.1,5.86,6.1,886376,0.0,1.0
2017-02-23,5.6,5.92,5.58,5.88,1173630,5.6,5.92,5.58,5.88,1173630,0.0,1.0
2017-02-24,5.49,5.61,5.37,5.5,1367156,5.49,5.61,5.37,5.5,1367156,0.0,1.0
2017-02-27,5.51,5.91,4.2,4.2,14045177,5.51,5.91,4.2,4.2,14045177,0.0,1.0
2017-02-28,6.24,6.46,5.4,5.47,6471773,6.24,6.46,5.4,5.47,6471773,0.0,1.0
2017-03-01,6.86,7.08,6.27,6.3,5066094,6.86,7.08,6.27,6.3,5066094,0.0,1.0
2017-03-02,7.42,7.51,6.58,6.87,4590904,7.42,7.51,6.58,6.87,4590904,0.0,1.0
2017-03-03,7.68,7.7,7.21,7.44,3653882,7.68,7.7,7.21,7.44,3653882,0.0,1.0
2017-03-06,7.8,7.96,7.43,7.7,2882598,7.8,7.96,7.43,7.7,2882598,0.0,1.0
2017-03-07,7.76,7.87,7.33,7.7,1700491,7.76,7.87,7.33,7.7,1700491,0.0,1.0
2017-03-08,8.41,8.69,7.67,7.75,4964696,8.41,8.69,7.67,7.75,4964696,0.0,1.0
2017-03-09,8.74,8.86,7.91,7.95,2662512,8.74,8.86,7.91,7.95,2662512,0.0,1.0
2017-03-10,8.88,9.1,8.25,9.02,6269564,8.88,9.1,8.25,9.02,6269564,0.0,1.0
2017-03-13,8.6,9.01,8.4,8.88,2361279,8.6,9.01,8.4,8.88,2361279,0.0,1.0
2017-03-14,8.36,8.66,8.24,8.57,1480407,8.36,8.66,8.24,8.57,1480407,0.0,1.0
2017-03-15,8.74,8.8,8.21,8.36,1598641,8.74,8.8,8.21,8.36,1598641,0.0,1.0
2017-03-16,8.8,9.15,8.76,8.84,1365852,8.8,9.15,8.76,8.84,1365852,0.0,1.0
2017-03-17,8.85,8.92,8.57,8.69,1719390,8.85,8.92,8.57,8.69,1719390,0.0,1.0
2017-03-20,9.2,9.21,8.67,8.82,1566405,9.2,9.21,8.67,8.82,1566405,0.0,1.0
2017-03-21,8.29,9.25,8.27,9.25,1473834,8.29,9.25,8.27,9.25,1473834,0.0,1.0
2017-03-22,8.51,8.55,8.19,8.23,785625,8.51,8.55,8.19,8.23,785625,0.0,1.0
2017-03-23,8.49,8.65,8.42,8.52,612262,8.49,8.65,8.42,8.52,612262,0.0,1.0
2017-03-24,8.79,8.87,8.52,8.61,967338,8.79,8.87,8.52,8.61,967338,0.0,1.0
2017-03-27,8.89,8.99,8.52,8.65,678994,8.89,8.99,8.52,8.65,678994,0.0,1.0
2017-03-28,8.59,8.99,8.58,8.88,572291,8.59,8.99,8.58,8.88,572291,0.0,1.0
2017-03-29,8.49,8.7,8.48,8.59,745647,8.49,8.7,8.48,8.59,745647,0.0,1.0
2017-03-30,8.32,8.54,8.17,8.42,751541,8.32,8.54,8.17,8.42,751541,0.0,1.0
2017-03-31,8.4,8.53,8.21,8.32,1210282,8.4,8.53,8.21,8.32,1210282,0.0,1.0
2017-04-03,8.3,8.8,8.21,8.61,1069163,8.3,8.8,8.21,8.61,1069163,0.0,1.0
2017-04-04,8.29,8.42,8.17,8.22,1046105,8.29,8.42,8.17,8.22,1046105,0.0,1.0
2017-04-05,7.51,8.36,7.42,8.3,1696777,7.51,8.36,7.42,8.3,1696777,0.0,1.0
2017-04-06,7.41,7.6,7.31,7.58,1004167,7.41,7.6,7.31,7.58,1004167,0.0,1.0
2017-04-07,7.26,7.42,7.14,7.38,1206712,7.26,7.42,7.14,7.38,1206712,0.0,1.0
2017-04-10,7.17,7.45,7.15,7.28,1076396,7.17,7.45,7.15,7.28,1076396,0.0,1.0
2017-04-11,7.22,7.28,6.97,7.15,1240712,7.22,7.28,6.97,7.15,1240712,0.0,1.0
2017-04-12,6.81,7.28,6.77,7.22,1117012,6.81,7.28,6.77,7.22,1117012,0.0,1.0
2017-04-13,6.75,6.94,6.67,6.82,743013,6.75,6.94,6.67,6.82,743013,0.0,1.0
2017-04-17,6.96,6.96,6.64,6.77,591683,6.96,6.96,6.64,6.77,591683,0.0,1.0
2017-04-18,6.67,6.99,6.64,6.89,647877,6.67,6.99,6.64,6.89,647877,0.0,1.0
2017-04-19,6.62,6.83,6.61,6.73,759983,6.62,6.83,6.61,6.73,759983,0.0,1.0
2017-04-20,6.61,6.8,6.6,6.67,510124,6.61,6.8,6.6,6.67,510124,0.0,1.0
2017-04-21,6.51,6.66,6.37,6.57,722948,6.51,6.66,6.37,6.57,722948,0.0,1.0
2017-04-24,6.48,6.78,6.46,6.54,620185,6.48,6.78,6.46,6.54,620185,0.0,1.0
2017-04-25,6.49,6.68,6.46,6.54,520625,6.49,6.68,6.46,6.54,520625,0.0,1.0
2017-04-26,6.33,6.56,6.32,6.45,684283,6.33,6.56,6.32,6.45,684283,0.0,1.0
2017-04-27,6.41,6.53,6.25,6.38,1051219,6.41,6.53,6.25,6.38,1051219,0.0,1.0
2017-04-28,6.34,6.54,6.24,6.43,766330,6.34,6.54,6.24,6.43,766330,0.0,1.0
2017-05-01,6.83,6.94,6.35,6.38,1590981,6.83,6.94,6.35,6.38,1590981,0.0,1.0
2017-05-02,6.49,6.83,6.44,6.79,1182372,6.49,6.83,6.44,6.79,1182372,0.0,1.0
2017-05-03,6.47,6.57,6.37,6.45,1212617,6.47,6.57,6.37,6.45,1212617,0.0,1.0
2017-05-04,5.79,6.43,5.77,6.36,1899585,5.79,6.43,5.77,6.36,1899585,0.0,1.0
2017-05-05,5.67,5.84,5.63,5.76,802618,5.67,5.84,5.63,5.76,802618,0.0,1.0
2017-05-08,5.35,5.72,5.24,5.72,1357893,5.35,5.72,5.24,5.72,1357893,0.0,1.0
2017-05-09,5.6,5.63,5.36,5.36,1394933,5.6,5.63,5.36,5.36,1394933,0.0,1.0
2017-05-10,5.98,6.12,5.52,5.63,1861051,5.98,6.12,5.52,5.63,1861051,0.0,1.0
2017-05-11,5.72,5.97,5.68,5.94,2521253,5.72,5.97,5.68,5.94,2521253,0.0,1.0
2017-05-12,5.85,6.02,5.73,5.73,1227608,5.85,6.02,5.73,5.73,1227608,0.0,1.0
2017-05-15,5.84,6.0,5.81,5.87,810454,5.84,6.0,5.81,5.87,810454,0.0,1.0
2017-05-16,5.81,5.93,5.68,5.8,848202,5.81,5.93,5.68,5.8,848202,0.0,1.0
2017-05-17,5.56,5.75,5.55,5.66,1056654,5.56,5.75,5.55,5.66,1056654,0.0,1.0
2017-05-18,5.87,6.11,5.41,5.5,3543278,5.87,6.11,5.41,5.5,3543278,0.0,1.0
2017-05-19,5.48,5.99,5.45,5.92,1093203,5.48,5.99,5.45,5.92,1093203,0.0,1.0
2017-05-22,5.24,5.64,5.17,5.5,1311530,5.24,5.64,5.17,5.5,1311530,0.0,1.0
2017-05-23,5.15,5.34,5.11,5.29,1021269,5.15,5.34,5.11,5.29,1021269,0.0,1.0
2017-05-24,5.13,5.3,5.02,5.15,642466,5.13,5.3,5.02,5.15,642466,0.0,1.0
2017-05-25,6.73,7.39,6.15,6.25,27322483,6.73,7.39,6.15,6.25,27322483,0.0,1.0
2017-05-26,5.77,6.67,5.5,6.65,7286697,5.77,6.67,5.5,6.65,7286697,0.0,1.0
2017-05-30,5.51,5.94,5.4,5.82,2299888,5.51,5.94,5.4,5.82,2299888,0.0,1.0
2017-05-31,5.15,5.55,5.11,5.51,2968495,5.15,5.55,5.11,5.51,2968495,0.0,1.0
2017-06-01,5.27,5.31,5.05,5.21,1330683,5.27,5.31,5.05,5.21,1330683,0.0,1.0
2017-06-02,5.52,5.58,5.17,5.31,1249843,5.52,5.58,5.17,5.31,1249843,0.0,1.0
2017-06-05,5.37,5.84,5.28,5.64,1556752,5.37,5.84,5.28,5.64,1556752,0.0,1.0
2017-06-06,5.38,5.44,5.26,5.4,944977,5.38,5.44,5.26,5.4,944977,0.0,1.0
2017-06-07,5.43,5.53,5.29,5.39,1293876,5.43,5.53,5.29,5.39,1293876,0.0,1.0
2017-06-08,5.57,5.67,5.43,5.46,999867,5.57,5.67,5.43,5.46,999867,0.0,1.0
2017-06-09,5.38,5.61,5.19,5.56,1374740,5.38,5.61,5.19,5.56,1374740,0.0,1.0
2017-06-12,5.37,5.48,5.13,5.38,1176550,5.37,5.48,5.13,5.38,1176550,0.0,1.0
2017-06-13,5.48,5.5,5.35,5.41,669876,5.48,5.5,5.35,5.41,669876,0.0,1.0
2017-06-14,5.8,5.86,5.46,5.5,1339337,5.8,5.86,5.46,5.5,1339337,0.0,1.0
2017-06-15,5.53,5.78,5.44,5.78,844223,5.53,5.78,5.44,5.78,844223,0.0,1.0
2017-06-16,5.55,5.65,5.42,5.42,2993260,5.55,5.65,5.42,5.42,2993260,0.0,1.0
2017-06-19,5.77,5.77,5.48,5.54,876688,5.77,5.77,5.48,5.54,876688,0.0,1.0
2017-06-20,5.98,6.31,5.71,5.8,1533962,5.98,6.31,5.71,5.8,1533962,0.0,1.0
2017-06-21,5.94,6.27,5.83,6.03,1406132,5.94,6.27,5.83,6.03,1406132,0.0,1.0
2017-06-22,6.09,6.12,5.75,5.98,879572,6.09,6.12,5.75,5.98,879572,0.0,1.0
2017-06-23,6.12,6.14,5.85,6.09,863920,6.12,6.14,5.85,6.09,863920,0.0,1.0
2017-06-26,6.08,6.26,5.94,6.17,1253787,6.08,6.26,5.94,6.17,1253787,0.0,1.0
2017-06-27,5.82,6.11,5.82,6.07,795185,5.82,6.11,5.82,6.07,795185,0.0,1.0
2017-06-28,5.82,5.93,5.69,5.9,754189,5.82,5.93,5.69,5.9,754189,0.0,1.0
2017-06-29,5.77,5.84,5.53,5.79,1246523,5.77,5.84,5.53,5.79,1246523,0.0,1.0
2017-06-30,5.56,5.82,5.54,5.77,797640,5.56,5.82,5.54,5.77,797640,0.0,1.0
2017-07-03,5.84,5.89,5.58,5.63,539064,5.84,5.89,5.58,5.63,539064,0.0,1.0
2017-07-05,5.86,5.91,5.74,5.81,728269,5.86,5.91,5.74,5.81,728269,0.0,1.0
2017-07-06,5.67,5.85,5.57,5.79,539260,5.67,5.85,5.57,5.79,539260,0.0,1.0
2017-07-07,5.72,5.88,5.61,5.71,509966,5.72,5.88,5.61,5.71,509966,0.0,1.0
2017-07-10,5.52,5.75,5.48,5.7,644327,5.52,5.75,5.48,5.7,644327,0.0,1.0
2017-07-11,5.54,5.7,5.51,5.53,536646,5.54,5.7,5.51,5.53,536646,0.0,1.0
2017-07-12,5.7,5.72,5.57,5.57,576731,5.7,5.72,5.57,5.57,576731,0.0,1.0
2017-07-13,5.84,5.945,5.52,5.72,1015217,5.84,5.945,5.52,5.72,1015217,0.0,1.0
2017-07-14,5.74,5.85,5.72,5.84,299797,5.74,5.85,5.72,5.84,299797,0.0,1.0
2017-07-17,5.67,5.86,5.63,5.74,701453,5.67,5.86,5.63,5.74,701453,0.0,1.0
2017-07-18,5.61,5.705,5.5,5.66,663979,5.61,5.705,5.5,5.66,663979,0.0,1.0
2017-07-19,5.62,5.82,5.51,5.65,1411111,5.62,5.82,5.51,5.65,1411111,0.0,1.0
2017-07-20,5.57,5.69,5.53,5.63,715003,5.57,5.69,5.53,5.63,715003,0.0,1.0
2017-07-21,5.41,5.67,5.38,5.63,726080,5.41,5.67,5.38,5.63,726080,0.0,1.0
2017-07-24,5.2,5.42,5.15,5.41,794212,5.2,5.42,5.15,5.41,794212,0.0,1.0
2017-07-25,5.04,5.23,5.03,5.23,806682,5.04,5.23,5.03,5.23,806682,0.0,1.0
2017-07-26,5.03,5.1,4.87,5.04,705079,5.03,5.1,4.87,5.04,705079,0.0,1.0
2017-07-27,5.1,5.2,4.99,5.06,962909,5.1,5.2,4.99,5.06,962909,0.0,1.0
2017-07-28,5.27,5.27,5.04,5.06,582970,5.27,5.27,5.04,5.06,582970,0.0,1.0
2017-07-31,5.11,5.33,5.02,5.25,653702,5.11,5.33,5.02,5.25,653702,0.0,1.0
2017-08-01,5.1,5.24,4.94,5.14,742287,5.1,5.24,4.94,5.14,742287,0.0,1.0
2017-08-02,5.09,5.26,4.99,5.11,788508,5.09,5.26,4.99,5.11,788508,0.0,1.0
2017-08-03,4.91,5.09,4.86,5.08,708203,4.91,5.09,4.86,5.08,708203,0.0,1.0
2017-08-04,5.1,5.12,4.87,4.94,654530,5.1,5.12,4.87,4.94,654530,0.0,1.0
2017-08-07,4.42,5.2,4.4,5.17,1557150,4.42,5.2,4.4,5.17,1557150,0.0,1.0
2017-08-08,4.49,4.64,4.33,4.46,976656,4.49,4.64,4.33,4.46,976656,0.0,1.0
2017-08-09,4.51,4.54,4.4,4.47,680352,4.51,4.54,4.4,4.47,680352,0.0,1.0
2017-08-10,4.31,4.49,4.3,4.44,1130044,4.31,4.49,4.3,4.44,1130044,0.0,1.0
2017-08-11,4.53,4.54,4.26,4.32,807479,4.53,4.54,4.26,4.32,807479,0.0,1.0
2017-08-14,4.57,4.6,4.41,4.57,619952,4.57,4.6,4.41,4.57,619952,0.0,1.0
2017-08-15,4.37,4.65,4.35,4.58,976853,4.37,4.65,4.35,4.58,976853,0.0,1.0
2017-08-16,4.26,4.42,4.24,4.37,859129,4.26,4.42,4.24,4.37,859129,0.0,1.0
2017-08-17,4.1,4.32,4.1,4.24,521016,4.1,4.32,4.1,4.24,521016,0.0,1.0
2017-08-18,4.1,4.14,4.0,4.06,630258,4.1,4.14,4.0,4.06,630258,0.0,1.0
2017-08-21,4.21,4.23,3.95,4.08,702791,4.21,4.23,3.95,4.08,702791,0.0,1.0
2017-08-22,4.38,4.41,4.18,4.23,691672,4.38,4.41,4.18,4.23,691672,0.0,1.0
2017-08-23,4.42,4.53,4.31,4.34,657133,4.42,4.53,4.31,4.34,657133,0.0,1.0
2017-08-24,4.83,4.83,4.36,4.42,943215,4.83,4.83,4.36,4.42,943215,0.0,1.0
2017-08-25,4.58,4.84,4.55,4.84,695257,4.58,4.84,4.55,4.84,695257,0.0,1.0
2017-08-28,4.94,4.96,4.57,4.64,791444,4.94,4.96,4.57,4.64,791444,0.0,1.0
2017-08-29,5.06,5.075,4.74,4.86,709736,5.06,5.075,4.74,4.86,709736,0.0,1.0
2017-08-30,4.97,5.09,4.86,5.04,898302,4.97,5.09,4.86,5.04,898302,0.0,1.0
2017-08-31,5.1,5.18,4.98,5.01,613084,5.1,5.18,4.98,5.01,613084,0.0,1.0
2017-09-01,5.0,5.14,4.94,5.1,750988,5.0,5.14,4.94,5.1,750988,0.0,1.0
2017-09-05,4.93,5.75,4.8,5.4,5627750,4.93,5.75,4.8,5.4,5627750,0.0,1.0
2017-09-06,4.96,5.39,4.88,5.32,3759200,4.96,5.39,4.88,5.32,3759200,0.0,1.0
2017-09-07,5.97,6.01,4.91,4.99,4256114,5.97,6.01,4.91,4.99,4256114,0.0,1.0
2017-09-08,5.85,6.22,5.62,6.0,2655423,5.85,6.22,5.62,6.0,2655423,0.0,1.0
2017-09-11,5.75,5.95,5.26,5.9,2168128,5.75,5.95,5.26,5.9,2168128,0.0,1.0
2017-09-12,5.23,5.57,5.13,5.28,3872874,5.23,5.57,5.13,5.28,3872874,0.0,1.0
2017-09-13,5.36,5.91,5.28,5.56,9697524,5.36,5.91,5.28,5.56,9697524,0.0,1.0
2017-09-14,5.15,5.43,5.12,5.36,2863223,5.15,5.43,5.12,5.36,2863223,0.0,1.0
2017-09-15,5.15,5.19,4.87,5.16,3526425,5.15,5.19,4.87,5.16,3526425,0.0,1.0
2017-09-18,5.42,5.54,5.2,5.23,2112725,5.42,5.54,5.2,5.23,2112725,0.0,1.0
2017-09-19,5.43,5.49,5.33,5.47,1188457,5.43,5.49,5.33,5.47,1188457,0.0,1.0
2017-09-20,5.27,5.43,5.24,5.43,1401445,5.27,5.43,5.24,5.43,1401445,0.0,1.0
2017-09-21,5.27,5.61,5.17,5.54,7855269,5.27,5.61,5.17,5.54,7855269,0.0,1.0
2017-09-22,5.24,5.31,5.15,5.26,2618888,5.24,5.31,5.15,5.26,2618888,0.0,1.0
2017-09-25,5.26,5.33,5.17,5.26,1324115,5.26,5.33,5.17,5.26,1324115,0.0,1.0
2017-09-26,5.18,5.28,5.14,5.25,1653937,5.18,5.28,5.14,5.25,1653937,0.0,1.0
2017-09-27,5.28,5.34,5.07,5.11,1011051,5.28,5.34,5.07,5.11,1011051,0.0,1.0
2017-09-28,5.24,5.32,5.12,5.3,1180469,5.24,5.32,5.12,5.3,1180469,0.0,1.0
2017-09-29,5.24,5.28,5.16,5.22,931937,5.24,5.28,5.16,5.22,931937,0.0,1.0
2017-10-02,5.33,5.35,5.18,5.2,1395773,5.33,5.35,5.18,5.2,1395773,0.0,1.0
2017-10-03,5.24,5.31,5.09,5.31,1861197,5.24,5.31,5.09,5.31,1861197,0.0,1.0
2017-10-04,5.26,5.29,5.15,5.29,703334,5.26,5.29,5.15,5.29,703334,0.0,1.0
2017-10-05,5.25,5.35,5.22,5.26,794025,5.25,5.35,5.22,5.26,794025,0.0,1.0
2017-10-06,5.23,5.25,5.14,5.23,764552,5.23,5.25,5.14,5.23,764552,0.0,1.0
2017-10-09,5.18,5.27,5.15,5.21,595432,5.18,5.27,5.15,5.21,595432,0.0,1.0
2017-10-10,5.19,5.22,5.13,5.2,891612,5.19,5.22,5.13,5.2,891612,0.0,1.0
2017-10-11,5.19,5.23,5.14,5.17,1101500,5.19,5.23,5.14,5.17,1101500,0.0,1.0
2017-10-12,5.19,5.22,5.12,5.19,1103297,5.19,5.22,5.12,5.19,1103297,0.0,1.0
2017-10-13,5.05,5.18,4.93,5.18,1324580,5.05,5.18,4.93,5.18,1324580,0.0,1.0
2017-10-16,5.11,5.23,5.01,5.09,993291,5.11,5.23,5.01,5.09,993291,0.0,1.0
2017-10-17,5.08,5.13,5.03,5.11,553083,5.08,5.13,5.03,5.11,553083,0.0,1.0
2017-10-18,5.2,5.22,5.08,5.1,808410,5.2,5.22,5.08,5.1,808410,0.0,1.0
2017-10-19,5.1,5.18,4.96,5.18,1070166,5.1,5.18,4.96,5.18,1070166,0.0,1.0
2017-10-20,4.8,5.11,4.75,5.11,1234276,4.8,5.11,4.75,5.11,1234276,0.0,1.0
2017-10-23,4.37,4.89,4.37,4.8,1589051,4.37,4.89,4.37,4.8,1589051,0.0,1.0
2017-10-24,4.35,4.41,4.18,4.37,1426548,4.35,4.41,4.18,4.37,1426548,0.0,1.0
2017-10-25,4.24,4.34,4.18,4.33,871014,4.24,4.34,4.18,4.33,871014,0.0,1.0
2017-10-26,4.16,4.25,4.12,4.2,1038441,4.16,4.25,4.12,4.2,1038441,0.0,1.0
2017-10-27,4.42,4.44,4.16,4.23,1313447,4.42,4.44,4.16,4.23,1313447,0.0,1.0
2017-10-30,4.43,4.54,4.35,4.45,775037,4.43,4.54,4.35,4.45,775037,0.0,1.0
2017-10-31,4.5,4.53,4.38,4.44,1008235,4.5,4.53,4.38,4.44,1008235,0.0,1.0
2017-11-01,4.48,4.54,4.33,4.52,1376004,4.48,4.54,4.33,4.52,1376004,0.0,1.0
2017-11-02,4.54,4.59,4.4,4.45,1051795,4.54,4.59,4.4,4.45,1051795,0.0,1.0
2017-11-03,4.68,4.69,4.49,4.5,1119816,4.68,4.69,4.49,4.5,1119816,0.0,1.0
2017-11-06,4.85,4.91,4.7,4.73,748591,4.85,4.91,4.7,4.73,748591,0.0,1.0
2017-11-07,4.7,5.0,4.65,4.7,1111101,4.7,5.0,4.65,4.7,1111101,0.0,1.0
2017-11-08,4.7,4.71,4.39,4.5,2825481,4.7,4.71,4.39,4.5,2825481,0.0,1.0
2017-11-09,4.85,4.93,4.63,4.63,954950,4.85,4.93,4.63,4.63,954950,0.0,1.0
2017-11-10,4.82,5.0,4.81,4.83,595466,4.82,5.0,4.81,4.83,595466,0.0,1.0
2017-11-13,4.76,4.8,4.64,4.8,624633,4.76,4.8,4.64,4.8,624633,0.0,1.0
2017-11-14,4.72,4.8,4.68,4.72,509217,4.72,4.8,4.68,4.72,509217,0.0,1.0
2017-11-15,4.59,4.79,4.58,4.66,713896,4.59,4.79,4.58,4.66,713896,0.0,1.0
2017-11-16,4.63,4.79,4.56,4.6,1363492,4.63,4.79,4.56,4.6,1363492,0.0,1.0
2017-11-17,4.52,4.7,4.43,4.61,2263358,4.52,4.7,4.43,4.61,2263358,0.0,1.0
2017-11-20,4.51,4.61,4.49,4.55,448891,4.51,4.61,4.49,4.55,448891,0.0,1.0
2017-11-21,4.53,4.64,4.49,4.53,530713,4.53,4.64,4.49,4.53,530713,0.0,1.0
2017-11-22,4.64,4.7,4.51,4.55,445957,4.64,4.7,4.51,4.55,445957,0.0,1.0
2017-11-24,4.7,4.75,4.58,4.66,321065,4.7,4.75,4.58,4.66,321065,0.0,1.0
2017-11-27,4.64,4.79,4.5,4.68,787687,4.64,4.79,4.5,4.68,787687,0.0,1.0
2017-11-28,4.77,4.795,4.45,4.67,1138149,4.77,4.795,4.45,4.67,1138149,0.0,1.0
2017-11-29,4.68,4.94,4.64,4.8,809569,4.68,4.94,4.64,4.8,809569,0.0,1.0
2017-11-30,5.08,5.1,4.69,4.69,1266016,5.08,5.1,4.69,4.69,1266016,0.0,1.0
2017-12-01,4.93,5.14,4.71,5.08,809366,4.93,5.14,4.71,5.08,809366,0.0,1.0
2017-12-04,4.72,5.05,4.69,4.99,881708,4.72,5.05,4.69,4.99,881708,0.0,1.0
2017-12-05,4.7,4.83,4.64,4.71,590084,4.7,4.83,4.64,4.71,590084,0.0,1.0
2017-12-06,4.59,4.75,4.53,4.66,552796,4.59,4.75,4.53,4.66,552796,0.0,1.0
2017-12-07,4.57,4.735,4.55,4.61,648123,4.57,4.735,4.55,4.61,648123,0.0,1.0
2017-12-08,5.21,5.26,4.6,4.62,3227514,5.21,5.26,4.6,4.62,3227514,0.0,1.0
2017-12-11,5.02,5.29,4.935,5.29,1052024,5.02,5.29,4.935,5.29,1052024,0.0,1.0
2017-12-12,4.88,5.02,4.86,5.01,850022,4.88,5.02,4.86,5.01,850022,0.0,1.0
2017-12-13,4.97,5.125,4.86,4.86,1247617,4.97,5.125,4.86,4.86,1247617,0.0,1.0
2017-12-14,4.85,5.05,4.81,4.96,698420,4.85,5.05,4.81,4.96,698420,0.0,1.0
2017-12-15,5.0,5.03,4.78,4.86,3693202,5.0,5.03,4.78,4.86,3693202,0.0,1.0
2017-12-18,5.0,5.08,4.93,5.04,784216,5.0,5.08,4.93,5.04,784216,0.0,1.0
2017-12-19,5.01,5.1,4.92,5.02,645047,5.01,5.1,4.92,5.02,645047,0.0,1.0
2017-12-20,5.04,5.09,4.9213,5.04,677878,5.04,5.09,4.9213,5.04,677878,0.0,1.0
2017-12-21,5.0,5.07,4.98,5.02,503809,5.0,5.07,4.98,5.02,503809,0.0,1.0
2017-12-22,5.09,5.09,4.88,5.02,788625,5.09,5.09,4.88,5.02,788625,0.0,1.0
2017-12-26,5.14,5.16,4.98,5.06,533655,5.14,5.16,4.98,5.06,533655,0.0,1.0
2017-12-27,5.22,5.23,5.1,5.14,741151,5.22,5.23,5.1,5.14,741151,0.0,1.0
2017-12-28,5.09,5.25,5.02,5.25,730362,5.09,5.25,5.02,5.25,730362,0.0,1.0
2017-12-29,4.91,5.19,4.895,5.12,1373948,4.91,5.19,4.895,5.12,1373948,0.0,1.0
2018-01-02,5.44,5.68,5.08,5.19,2480641,5.44,5.68,5.08,5.19,2480641,0.0,1.0
2018-01-03,5.82,5.92,5.65,5.65,2159544,5.82,5.92,5.65,5.65,2159544,0.0,1.0
2018-01-04,5.76,5.92,5.71,5.87,1395808,5.76,5.92,5.71,5.87,1395808,0.0,1.0
2018-01-05,5.61,5.87,5.53,5.78,1253576,5.61,5.87,5.53,5.78,1253576,0.0,1.0
2018-01-08,5.48,5.66,5.42,5.65,1157232,5.48,5.66,5.42,5.65,1157232,0.0,1.0
2018-01-09,5.47,5.56,5.33,5.48,503269,5.47,5.56,5.33,5.48,503269,0.0,1.0
2018-01-10,5.48,5.48,5.27,5.44,597619,5.48,5.48,5.27,5.44,597619,0.0,1.0
2018-01-11,5.66,5.75,5.43,5.49,918969,5.66,5.75,5.43,5.49,918969,0.0,1.0
2018-01-12,5.62,5.69,5.53,5.66,794121,5.62,5.69,5.53,5.66,794121,0.0,1.0
2018-01-16,5.65,5.89,5.575,5.66,1038204,5.65,5.89,5.575,5.66,1038204,0.0,1.0
2018-01-17,5.67,5.81,5.63,5.71,782181,5.67,5.81,5.63,5.71,782181,0.0,1.0
2018-01-18,5.68,5.77,5.58,5.66,753365,5.68,5.77,5.58,5.66,753365,0.0,1.0
2018-01-19,5.59,5.69,5.45,5.67,709325,5.59,5.69,5.45,5.67,709325,0.0,1.0
2018-01-22,5.32,5.8,4.93,5.66,5194259,5.32,5.8,4.93,5.66,5194259,0.0,1.0
2018-01-23,5.26,5.64,5.25,5.31,2249589,5.26,5.64,5.25,5.31,2249589,0.0,1.0
2018-01-24,4.88,5.27,4.82,5.26,2012862,4.88,5.27,4.82,5.26,2012862,0.0,1.0
2018-01-25,4.83,5.11,4.76,4.92,1523440,4.83,5.11,4.76,4.92,1523440,0.0,1.0
2018-01-26,4.65,4.88,4.63,4.88,1307532,4.65,4.88,4.63,4.88,1307532,0.0,1.0
2018-01-29,4.6,4.709,4.57,4.69,1242981,4.6,4.709,4.57,4.69,1242981,0.0,1.0
2018-01-30,4.56,4.65,4.32,4.32,1509772,4.56,4.65,4.32,4.32,1509772,0.0,1.0
2018-01-31,4.5,4.57,4.38,4.57,1414122,4.5,4.57,4.38,4.57,1414122,0.0,1.0
2018-02-01,4.5,4.55,4.36,4.5,1245574,4.5,4.55,4.36,4.5,1245574,0.0,1.0
2018-02-02,4.35,4.55,4.33,4.47,1844482,4.35,4.55,4.33,4.47,1844482,0.0,1.0
2018-02-05,4.42,4.61,4.25,4.28,1228654,4.42,4.61,4.25,4.28,1228654,0.0,1.0
2018-02-06,4.78,4.8,4.345,4.36,1475398,4.78,4.8,4.345,4.36,1475398,0.0,1.0
2018-02-07,4.9,4.95,4.69,4.77,1326507,4.9,4.95,4.69,4.77,1326507,0.0,1.0
2018-02-08,4.8,4.89,4.73,4.87,1197732,4.8,4.89,4.73,4.87,1197732,0.0,1.0
2018-02-09,4.94,4.96,4.63,4.83,1924691,4.94,4.96,4.63,4.83,1924691,0.0,1.0
2018-02-12,4.88,5.05,4.82,4.95,1689446,4.88,5.05,4.82,4.95,1689446,0.0,1.0
2018-02-13,4.99,5.02,4.76,4.82,1741757,4.99,5.02,4.76,4.82,1741757,0.0,1.0
2018-02-14,5.11,5.155,4.9,4.92,1350511,5.11,5.155,4.9,4.92,1350511,0.0,1.0
2018-02-15,4.87,5.15,4.8,5.11,792714,4.87,5.15,4.8,5.11,792714,0.0,1.0
2018-02-16,4.96,5.245,4.88,4.88,1527025,4.96,5.245,4.88,4.88,1527025,0.0,1.0
2018-02-20,5.06,5.155,4.93,4.93,1338391,5.06,5.155,4.93,4.93,1338391,0.0,1.0
2018-02-21,4.9,5.12,4.87,5.1,796313,4.9,5.12,4.87,5.1,796313,0.0,1.0
2018-02-22,4.8,5.1,4.78,4.93,962255,4.8,5.1,4.78,4.93,962255,0.0,1.0
2018-02-23,5.02,5.035,4.73,4.87,864113,5.02,5.035,4.73,4.87,864113,0.0,1.0
2018-02-26,5.05,5.105,4.98,5.03,603225,5.05,5.105,4.98,5.03,603225,0.0,1.0
2018-02-27,4.83,5.1363,4.75,4.75,1063566,4.83,5.1363,4.75,4.75,1063566,0.0,1.0
2018-02-28,4.97,5.13,4.81,4.81,1160352,4.97,5.13,4.81,4.81,1160352,0.0,1.0
2018-03-01,4.91,5.11,4.88,4.95,1029035,4.91,5.11,4.88,4.95,1029035,0.0,1.0
2018-03-02,5.03,5.045,4.85,4.87,1212625,5.03,5.045,4.85,4.87,1212625,0.0,1.0
2018-03-05,5.36,5.49,5.04,5.04,1148547,5.36,5.49,5.04,5.04,1148547,0.0,1.0
2018-03-06,5.18,5.42,5.075,5.36,948249,5.18,5.42,5.075,5.36,948249,0.0,1.0
2018-03-07,5.42,5.43,5.08,5.16,1071783,5.42,5.43,5.08,5.16,1071783,0.0,1.0
2018-03-08,5.5,5.5,5.31,5.42,720865,5.5,5.5,5.31,5.42,720865,0.0,1.0
2018-03-09,5.58,5.65,5.39,5.5,858359,5.58,5.65,5.39,5.5,858359,0.0,1.0
2018-03-12,5.6,5.64,5.42,5.58,1061529,5.6,5.64,5.42,5.58,1061529,0.0,1.0
2018-03-13,5.33,5.65,5.29,5.65,1086271,5.33,5.65,5.29,5.65,1086271,0.0,1.0
2018-03-14,5.39,5.46,5.24,5.33,637025,5.39,5.46,5.24,5.33,637025,0.0,1.0
2018-03-15,5.38,5.5,5.3,5.36,819542,5.38,5.5,5.3,5.36,819542,0.0,1.0
2018-03-16,5.37,5.41,5.28,5.34,859665,5.37,5.41,5.28,5.34,859665,0.0,1.0
2018-03-19,5.12,5.41,5.06,5.32,835276,5.12,5.41,5.06,5.32,835276,0.0,1.0
2018-03-20,5.04,5.23,5.0,5.11,521997,5.04,5.23,5.0,5.11,521997,0.0,1.0
2018-03-21,5.27,5.29,5.01,5.05,722622,5.27,5.29,5.01,5.05,722622,0.0,1.0
2018-03-22,5.21,5.35,5.19,5.22,738606,5.21,5.35,5.19,5.22,738606,0.0,1.0
2018-03-23,5.21,5.31,5.06,5.2,829521,5.21,5.31,5.06,5.2,829521,0.0,1.0
2018-03-26,5.27,5.35,5.06,5.3,807232,5.27,5.35,5.06,5.3,807232,0.0,1.0
2018-03-27,5.04,5.32,4.995,5.28,784223,5.04,5.32,4.995,5.28,784223,0.0,1.0
2018-03-28,4.78,5.07,4.73,5.06,1081636,4.78,5.07,4.73,5.06,1081636,0.0,1.0
2018-03-29,4.77,4.84,4.72,4.78,962624,4.77,4.84,4.72,4.78,962624,0.0,1.0
2018-04-02,4.61,4.8035,4.53,4.76,922893,4.61,4.8035,4.53,4.76,922893,0.0,1.0
2018-04-03,4.88,4.92,4.62,4.7,1131650,4.88,4.92,4.62,4.7,1131650,0.0,1.0
2018-04-04,5.11,5.13,4.77,4.8,781672,5.11,5.13,4.77,4.8,781672,0.0,1.0
2018-04-05,4.68,5.15,4.68,5.15,1064398,4.68,5.15,4.68,5.15,1064398,0.0,1.0
2018-04-06,4.6,4.77,4.57,4.66,827123,4.6,4.77,4.57,4.66,827123,0.0,1.0
2018-04-09,4.62,4.78,4.6,4.65,616089,4.62,4.78,4.6,4.65,616089,0.0,1.0
2018-04-10,4.83,4.87,4.64,4.68,851776,4.83,4.87,4.64,4.68,851776,0.0,1.0
2018-04-11,5.05,5.06,4.77,4.8,1126325,5.05,5.06,4.77,4.8,1126325,0.0,1.0
2018-04-12,5.11,5.15,5.01,5.07,661401,5.11,5.15,5.01,5.07,661401,0.0,1.0
2018-04-13,5.01,5.14,4.875,5.11,506161,5.01,5.14,4.875,5.11,506161,0.0,1.0
2018-04-16,4.98,5.06,4.96,5.02,373405,4.98,5.06,4.96,5.02,373405,0.0,1.0
2018-04-17,5.18,5.24,4.99,5.01,450173,5.18,5.24,4.99,5.01,450173,0.0,1.0
2018-04-18,5.14,5.28,5.12,5.2,395661,5.14,5.28,5.12,5.2,395661,0.0,1.0
2018-04-19,4.84,5.14,4.81,5.1,588221,4.84,5.14,4.81,5.1,588221,0.0,1.0
2018-04-20,4.91,5.04,4.76,4.81,542107,4.91,5.04,4.76,4.81,542107,0.0,1.0
2018-04-23,4.9,4.9842,4.79,4.95,386868,4.9,4.9842,4.79,4.95,386868,0.0,1.0
2018-04-24,4.86,4.92,4.76,4.91,561219,4.86,4.92,4.76,4.91,561219,0.0,1.0
2018-04-25,4.87,5.01,4.81,4.89,383489,4.87,5.01,4.81,4.89,383489,0.0,1.0
2018-04-26,5.05,5.1201,4.8936,4.91,496800,5.05,5.1201,4.8936,4.91,496800,0.0,1.0
2018-04-27,5.07,5.13,4.87,5.06,246313,5.07,5.13,4.87,5.06,246313,0.0,1.0
2018-04-30,4.92,5.095,4.92,5.09,425259,4.92,5.095,4.92,5.09,425259,0.0,1.0
2018-05-01,4.88,4.99,4.77,4.83,657392,4.88,4.99,4.77,4.83,657392,0.0,1.0
2018-05-02,5.17,5.21,4.84,4.9,639553,5.17,5.21,4.84,4.9,639553,0.0,1.0
2018-05-03,5.18,5.251,5.03,5.2,476329,5.18,5.251,5.03,5.2,476329,0.0,1.0
2018-05-04,5.32,5.39,5.09,5.15,852607,5.32,5.39,5.09,5.15,852607,0.0,1.0
2018-05-07,5.56,5.6,5.35,5.35,999790,5.56,5.6,5.35,5.35,999790,0.0,1.0
2018-05-08,5.03,5.33,5.01,5.18,990772,5.03,5.33,5.01,5.18,990772,0.0,1.0
2018-05-09,5.33,5.34,4.9,5.0,687368,5.33,5.34,4.9,5.0,687368,0.0,1.0
2018-05-10,5.21,5.53,5.185,5.36,964890,5.21,5.53,5.185,5.36,964890,0.0,1.0
2018-05-11,5.5,5.52,5.12,5.18,675058,5.5,5.52,5.12,5.18,675058,0.0,1.0
2018-05-14,6.01,6.07,5.5,5.53,1467548,6.01,6.07,5.5,5.53,1467548,0.0,1.0
2018-05-15,5.91,6.01,5.76,5.95,1074358,5.91,6.01,5.76,5.95,1074358,0.0,1.0
2018-05-16,5.98,6.02,5.81,5.9,853832,5.98,6.02,5.81,5.9,853832,0.0,1.0
2018-05-17,5.9,6.15,5.89,6.01,1425951,5.9,6.15,5.89,6.01,1425951,0.0,1.0
2018-05-18,5.88,6.0,5.7414,5.83,708811,5.88,6.0,5.7414,5.83,708811,0.0,1.0
2018-05-21,5.8,5.95,5.79,5.9,719821,5.8,5.95,5.79,5.9,719821,0.0,1.0
2018-05-22,5.87,5.97,5.84,5.86,680700,5.87,5.97,5.84,5.86,680700,0.0,1.0
2018-05-23,5.93,5.96,5.81,5.84,442587,5.93,5.96,5.81,5.84,442587,0.0,1.0
2018-05-24,5.95,5.95,5.78,5.89,577552,5.95,5.95,5.78,5.89,577552,0.0,1.0
2018-05-25,6.08,6.3,5.86,5.96,1312971,6.08,6.3,5.86,5.96,1312971,0.0,1.0
2018-05-29,6.29,6.31,5.925,6.11,716717,6.29,6.31,5.925,6.11,716717,0.0,1.0
2018-05-30,6.52,6.62,6.3,6.31,894499,6.52,6.62,6.3,6.31,894499,0.0,1.0
2018-05-31,6.43,6.67,6.38,6.53,1126207,6.43,6.67,6.38,6.53,1126207,0.0,1.0
2018-06-01,6.24,6.5167,6.23,6.46,726313,6.24,6.5167,6.23,6.46,726313,0.0,1.0
2018-06-04,6.16,6.34,5.95,6.29,838605,6.16,6.34,5.95,6.29,838605,0.0,1.0
2018-06-05,6.19,6.36,6.11,6.16,744031,6.19,6.36,6.11,6.16,744031,0.0,1.0
2018-06-06,6.15,6.46,6.0,6.16,939038,6.15,6.46,6.0,6.16,939038,0.0,1.0
2018-06-07,6.14,6.37,6.09,6.18,737270,6.14,6.37,6.09,6.18,737270,0.0,1.0
2018-06-08,5.76,6.24,5.735,6.14,959946,5.76,6.24,5.735,6.14,959946,0.0,1.0
2018-06-11,5.97,6.05,5.76,5.76,627442,5.97,6.05,5.76,5.76,627442,0.0,1.0
2018-06-12,5.74,5.96,5.71,5.93,656933,5.74,5.96,5.71,5.93,656933,0.0,1.0
2018-06-13,5.68,5.87,5.65,5.76,521611,5.68,5.87,5.65,5.76,521611,0.0,1.0
2018-06-14,5.67,5.745,5.59,5.73,607445,5.67,5.745,5.59,5.73,607445,0.0,1.0
2018-06-15,5.73,5.77,5.6,5.66,2225958,5.73,5.77,5.6,5.66,2225958,0.0,1.0
2018-06-18,5.77,5.87,5.67,5.71,595080,5.77,5.87,5.67,5.71,595080,0.0,1.0
2018-06-19,5.97,5.98,5.75,5.77,570730,5.97,5.98,5.75,5.77,570730,0.0,1.0
2018-06-20,6.09,6.17,5.95,5.99,971849,6.09,6.17,5.95,5.99,971849,0.0,1.0
2018-06-21,5.77,6.09,5.65,5.85,830980,5.77,6.09,5.65,5.85,830980,0.0,1.0
2018-06-22,5.59,5.77,5.34,5.77,1488510,5.59,5.77,5.34,5.77,1488510,0.0,1.0
2018-06-25,5.66,5.715,5.45,5.54,877104,5.66,5.715,5.45,5.54,877104,0.0,1.0
2018-06-26,5.77,5.87,5.55,5.67,875148,5.77,5.87,5.55,5.67,875148,0.0,1.0
2018-06-27,5.77,5.965,5.705,5.77,951299,5.77,5.965,5.705,5.77,951299,0.0,1.0
2018-06-28,5.81,5.85,5.59,5.75,688301,5.81,5.85,5.59,5.75,688301,0.0,1.0
2018-06-29,5.73,5.82,5.68,5.82,1052680,5.73,5.82,5.68,5.82,1052680,0.0,1.0
2018-07-02,5.67,5.73,5.52,5.73,449644,5.67,5.73,5.52,5.73,449644,0.0,1.0
2018-07-03,5.77,5.82,5.65,5.72,272559,5.77,5.82,5.65,5.72,272559,0.0,1.0
2018-07-05,5.81,5.9201,5.75,5.81,752233,5.81,5.9201,5.75,5.81,752233,0.0,1.0
2018-07-06,5.98,6.05,5.77,5.83,662945,5.98,6.05,5.77,5.83,662945,0.0,1.0
2018-07-09,6.14,6.15,5.93,5.99,453553,6.14,6.15,5.93,5.99,453553,0.0,1.0
2018-07-10,6.14,6.69,6.12,6.19,915607,6.14,6.69,6.12,6.19,915607,0.0,1.0
2018-07-11,6.06,6.59,6.0,6.35,1294597,6.06,6.59,6.0,6.35,1294597,0.0,1.0
2018-07-12,6.07,6.15,5.9,6.1,620369,6.07,6.15,5.9,6.1,620369,0.0,1.0
2018-07-13,6.19,6.215,5.9702,6.05,508010,6.19,6.215,5.9702,6.05,508010,0.0,1.0
2018-07-16,6.2,6.22,5.99,6.16,384821,6.2,6.22,5.99,6.16,384821,0.0,1.0
2018-07-17,6.36,6.69,6.225,6.46,842535,6.36,6.69,6.225,6.46,842535,0.0,1.0
2018-07-18,6.18,6.33,5.96,6.33,581282,6.18,6.33,5.96,6.33,581282,0.0,1.0
2018-07-19,6.06,6.24,6.05,6.18,532676,6.06,6.24,6.05,6.18,532676,0.0,1.0
2018-07-20,5.94,6.11,5.94,6.05,321676,5.94,6.11,5.94,6.05,321676,0.0,1.0
2018-07-23,5.9,5.96,5.8,5.96,408561,5.9,5.96,5.8,5.96,408561,0.0,1.0
2018-07-24,5.84,6.02,5.75,5.95,386560,5.84,6.02,5.75,5.95,386560,0.0,1.0
2018-07-25,5.87,6.05,5.7952,5.84,492820,5.87,6.05,5.7952,5.84,492820,0.0,1.0
2018-07-26,5.86,5.89,5.72,5.85,323241,5.86,5.89,5.72,5.85,323241,0.0,1.0
2018-07-27,5.74,5.85,5.67,5.85,411512,5.74,5.85,5.67,5.85,411512,0.0,1.0
2018-07-30,5.76,5.81,5.625,5.73,487037,5.76,5.81,5.625,5.73,487037,0.0,1.0
2018-07-31,5.9,5.9,5.71,5.76,310102,5.9,5.9,5.71,5.76,310102,0.0,1.0
2018-08-01,5.52,5.98,5.45,5.87,689081,5.52,5.98,5.45,5.87,689081,0.0,1.0
2018-08-02,6.07,6.325,5.41,5.61,3874253,6.07,6.325,5.41,5.61,3874253,0.0,1.0
2018-08-03,5.8,6.055,5.765,6.03,732536,5.8,6.055,5.765,6.03,732536,0.0,1.0
2018-08-06,5.85,6.15,5.67,6.1,696636,5.85,6.15,5.67,6.1,696636,0.0,1.0
2018-08-07,6.06,6.11,5.781,5.95,959880,6.06,6.11,5.781,5.95,959880,0.0,1.0
2018-08-08,6.39,6.49,6.17,6.32,1330502,6.39,6.49,6.17,6.32,1330502,0.0,1.0
2018-08-09,7.2,7.33,6.37,6.43,2672894,7.2,7.33,6.37,6.43,2672894,0.0,1.0
2018-08-10,7.3,7.455,6.96,7.14,1646185,7.3,7.455,6.96,7.14,1646185,0.0,1.0
2018-08-13,7.14,7.49,7.11,7.43,998771,7.14,7.49,7.11,7.43,998771,0.0,1.0
2018-08-14,7.04,7.26,6.955,7.13,766615,7.04,7.26,6.955,7.13,766615,0.0,1.0
2018-08-15,6.88,7.13,6.75,6.99,507972,6.88,7.13,6.75,6.99,507972,0.0,1.0
2018-08-16,7.05,7.06,6.68,6.91,479344,7.05,7.06,6.68,6.91,479344,0.0,1.0
2018-08-17,7.1,7.25,6.9449,7.04,589295,7.1,7.25,6.9449,7.04,589295,0.0,1.0
2018-08-20,7.01,7.14,6.91,7.14,402307,7.01,7.14,6.91,7.14,402307,0.0,1.0
2018-08-21,7.04,7.19,6.99,7.0,782858,7.04,7.19,6.99,7.0,782858,0.0,1.0
2018-08-22,7.31,7.355,7.0292,7.05,580703,7.31,7.355,7.0292,7.05,580703,0.0,1.0
2018-08-23,7.22,7.4103,7.18,7.27,584159,7.22,7.4103,7.18,7.27,584159,0.0,1.0
2018-08-24,7.22,7.43,7.1,7.23,682819,7.22,7.43,7.1,7.23,682819,0.0,1.0
2018-08-27,7.25,7.305,7.16,7.25,479957,7.25,7.305,7.16,7.25,479957,0.0,1.0
2018-08-28,7.23,7.31,7.18,7.24,469968,7.23,7.31,7.18,7.24,469968,0.0,1.0
2018-08-29,7.27,7.34,7.21,7.25,411490,7.27,7.34,7.21,7.25,411490,0.0,1.0
2018-08-30,7.16,7.315,7.14,7.26,438191,7.16,7.315,7.14,7.26,438191,0.0,1.0
2018-08-31,7.16,7.32,7.16,7.19,378632,7.16,7.32,7.16,7.19,378632,0.0,1.0
2018-09-04,7.59,7.62,6.0,7.4,1681063,7.59,7.62,6.0,7.4,1681063,0.0,1.0
2018-09-05,7.99,8.01,7.76,7.77,1114504,7.99,8.01,7.76,7.77,1114504,0.0,1.0
2018-09-06,7.67,8.13,7.6415,8.01,735437,7.67,8.13,7.6415,8.01,735437,0.0,1.0
2018-09-07,7.49,7.87,7.44,7.6,507561,7.49,7.87,7.44,7.6,507561,0.0,1.0
2018-09-10,7.45,7.54,7.29,7.5,443017,7.45,7.54,7.29,7.5,443017,0.0,1.0
2018-09-11,7.35,7.63,7.28,7.45,362535,7.35,7.63,7.28,7.45,362535,0.0,1.0
2018-09-12,7.05,7.39,6.99,7.34,565115,7.05,7.39,6.99,7.34,565115,0.0,1.0
2018-09-13,7.13,7.38,7.065,7.1,473765,7.13,7.38,7.065,7.1,473765,0.0,1.0
2018-09-14,7.04,7.2,6.991,7.13,430900,7.04,7.2,6.991,7.13,430900,0.0,1.0
2018-09-17,6.98,7.19,6.9,7.06,525602,6.98,7.19,6.9,7.06,525602,0.0,1.0
2018-09-18,7.15,7.19,6.9,6.99,349626,7.15,7.19,6.9,6.99,349626,0.0,1.0
2018-09-19,7.33,7.35,7.0231,7.15,444726,7.33,7.35,7.0231,7.15,444726,0.0,1.0
2018-09-20,7.31,7.49,7.22,7.3,387865,7.31,7.49,7.22,7.3,387865,0.0,1.0
2018-09-21,7.28,7.56,7.185,7.28,1978555,7.28,7.56,7.185,7.28,1978555,0.0,1.0
2018-09-24,7.32,7.46,7.21,7.28,340761,7.32,7.46,7.21,7.28,340761,0.0,1.0
2018-09-25,7.45,7.54,7.29,7.36,251572,7.45,7.54,7.29,7.36,251572,0.0,1.0
2018-09-26,7.62,7.7,7.38,7.45,341282,7.62,7.7,7.38,7.45,341282,0.0,1.0
2018-09-27,7.6,7.73,7.51,7.62,239218,7.6,7.73,7.51,7.62,239218,0.0,1.0
2018-09-28,7.63,7.7,7.5588,7.6,344638,7.63,7.7,7.5588,7.6,344638,0.0,1.0
2018-10-01,7.29,7.67,7.235,7.62,383344,7.29,7.67,7.235,7.62,383344,0.0,1.0
2018-10-02,7.25,7.32,7.1,7.32,520152,7.25,7.32,7.1,7.32,520152,0.0,1.0
2018-10-03,7.3,7.45,7.12,7.21,278098,7.3,7.45,7.12,7.21,278098,0.0,1.0
2018-10-04,6.88,7.3,6.81,7.27,679836,6.88,7.3,6.81,7.27,679836,0.0,1.0
2018-10-05,6.77,7.0,6.52,6.91,504143,6.77,7.0,6.52,6.91,504143,0.0,1.0
2018-10-08,6.77,6.95,6.67,6.79,399832,6.77,6.95,6.67,6.79,399832,0.0,1.0
2018-10-09,6.8,6.98,6.73,6.76,343783,6.8,6.98,6.73,6.76,343783,0.0,1.0
2018-10-10,6.61,6.91,6.6,6.76,380902,6.61,6.91,6.6,6.76,380902,0.0,1.0
2018-10-11,6.63,6.86,6.43,6.56,361430,6.63,6.86,6.43,6.56,361430,0.0,1.0
2018-10-12,7.01,7.06,6.64,6.72,514199,7.01,7.06,6.64,6.72,514199,0.0,1.0
2018-10-15,6.87,7.06,6.75,6.97,277663,6.87,7.06,6.75,6.97,277663,0.0,1.0
2018-10-16,7.2,7.235,6.81,6.9,381530,7.2,7.235,6.81,6.9,381530,0.0,1.0
2018-10-17,7.15,7.21,6.9901,7.14,234052,7.15,7.21,6.9901,7.14,234052,0.0,1.0
2018-10-18,7.19,7.29,7.07,7.13,279975,7.19,7.29,7.07,7.13,279975,0.0,1.0
2018-10-19,7.16,7.5,7.08,7.18,525319,7.16,7.5,7.08,7.18,525319,0.0,1.0
2018-10-22,7.13,7.25,6.85,7.17,490689,7.13,7.25,6.85,7.17,490689,0.0,1.0
2018-10-23,7.03,7.16,6.82,7.01,290036,7.03,7.16,6.82,7.01,290036,0.0,1.0
2018-10-24,6.51,7.17,6.51,7.04,618413,6.51,7.17,6.51,7.04,618413,0.0,1.0
2018-10-25,6.85,7.01,6.56,6.56,445918,6.85,7.01,6.56,6.56,445918,0.0,1.0
2018-10-26,7.17,7.32,6.685,6.73,501835,7.17,7.32,6.685,6.73,501835,0.0,1.0
2018-10-29,6.84,7.3,6.66,7.25,340596,6.84,7.3,6.66,7.25,340596,0.0,1.0
2018-10-30,6.93,7.06,6.71,6.8,295001,6.93,7.06,6.71,6.8,295001,0.0,1.0
2018-10-31,7.32,7.47,6.96,7.0,786157,7.32,7.47,6.96,7.0,786157,0.0,1.0
2018-11-01,7.5,7.605,7.2701,7.39,518470,7.5,7.605,7.2701,7.39,518470,0.0,1.0
2018-11-02,7.99,8.0,7.57,7.58,582932,7.99,8.0,7.57,7.58,582932,0.0,1.0
2018-11-05,7.93,8.0,7.71,8.0,404091,7.93,8.0,7.71,8.0,404091,0.0,1.0
2018-11-06,7.77,7.995,6.88,7.83,567787,7.77,7.995,6.88,7.83,567787,0.0,1.0
2018-11-07,7.99,8.0,7.67,7.71,576433,7.99,8.0,7.67,7.71,576433,0.0,1.0
2018-11-08,8.09,8.31,7.75,7.89,668227,8.09,8.31,7.75,7.89,668227,0.0,1.0
2018-11-09,7.7,8.27,7.5653,8.05,512158,7.7,8.27,7.5653,8.05,512158,0.0,1.0
2018-11-12,7.15,7.69,7.13,7.69,548614,7.15,7.69,7.13,7.69,548614,0.0,1.0
2018-11-13,7.14,7.51,7.13,7.22,377701,7.14,7.51,7.13,7.22,377701,0.0,1.0
2018-11-14,6.99,7.32,6.81,7.23,643729,6.99,7.32,6.81,7.23,643729,0.0,1.0
2018-11-15,7.31,7.36,6.9,6.94,511771,7.31,7.36,6.9,6.94,511771,0.0,1.0
2018-11-16,7.87,7.9,7.22,7.31,1186178,7.87,7.9,7.22,7.31,1186178,0.0,1.0
2018-11-19,8.21,8.3,7.75,7.91,875907,8.21,8.3,7.75,7.91,875907,0.0,1.0
2018-11-20,8.7,8.7672,8.03,8.18,1161453,8.7,8.7672,8.03,8.18,1161453,0.0,1.0
2018-11-21,9.2,9.54,8.71,8.8,2028425,9.2,9.54,8.71,8.8,2028425,0.0,1.0
2018-11-23,9.35,9.705,9.1601,9.21,667107,9.35,9.705,9.1601,9.21,667107,0.0,1.0
2018-11-26,9.31,9.5999,9.1202,9.43,804141,9.31,9.5999,9.1202,9.43,804141,0.0,1.0
2018-11-27,8.93,9.38,8.86,9.2,723642,8.93,9.38,8.86,9.2,723642,0.0,1.0
2018-11-28,9.6,9.6,8.801,9.01,868686,9.6,9.6,8.801,9.01,868686,0.0,1.0
2018-11-29,8.98,9.6,8.97,9.54,810696,8.98,9.6,8.97,9.54,810696,0.0,1.0
2018-11-30,9.18,9.2,8.91,8.94,613417,9.18,9.2,8.91,8.94,613417,0.0,1.0
2018-12-03,9.27,9.44,8.93,9.43,750334,9.27,9.44,8.93,9.43,750334,0.0,1.0
2018-12-04,8.89,9.59,8.86,9.4,885841,8.89,9.59,8.86,9.4,885841,0.0,1.0
2018-12-06,8.95,9.16,8.6562,8.91,747226,8.95,9.16,8.6562,8.91,747226,0.0,1.0
2018-12-07,8.78,9.22,8.7,8.94,632135,8.78,9.22,8.7,8.94,632135,0.0,1.0
2018-12-10,9.06,9.17,8.65,8.79,511071,9.06,9.17,8.65,8.79,511071,0.0,1.0
2018-12-11,8.9,9.17,8.76,9.16,315363,8.9,9.17,8.76,9.16,315363,0.0,1.0
2018-12-12,8.94,9.11,8.74,9.0,433733,8.94,9.11,8.74,9.0,433733,0.0,1.0
2018-12-13,8.59,9.0,8.51,8.94,617447,8.59,9.0,8.51,8.94,617447,0.0,1.0
2018-12-14,8.26,8.75,8.18,8.54,504529,8.26,8.75,8.18,8.54,504529,0.0,1.0
2018-12-17,8.05,8.51,8.0,8.19,647258,8.05,8.51,8.0,8.19,647258,0.0,1.0
2018-12-18,7.62,8.45,7.45,8.07,694254,7.62,8.45,7.45,8.07,694254,0.0,1.0
2018-12-19,7.59,7.94,7.54,7.58,892921,7.59,7.94,7.54,7.58,892921,0.0,1.0
2018-12-20,7.06,7.57,6.88,7.52,1085970,7.06,7.57,6.88,7.52,1085970,0.0,1.0
2018-12-21,7.25,7.5,6.93,7.11,2563558,7.25,7.5,6.93,7.11,2563558,0.0,1.0
2018-12-24,7.2,7.34,7.05,7.14,336033,7.2,7.34,7.05,7.14,336033,0.0,1.0
2018-12-26,8.03,8.07,7.21,7.26,999310,8.03,8.07,7.21,7.26,999310,0.0,1.0
2018-12-27,7.97,8.1,7.7,7.95,679787,7.97,8.1,7.7,7.95,679787,0.0,1.0
2018-12-28,7.88,8.0964,7.8014,7.96,446456,7.88,8.0964,7.8014,7.96,446456,0.0,1.0
2018-12-31,8.07,8.1,7.81,7.95,580354,8.07,8.1,7.81,7.95,580354,0.0,1.0
2019-01-02,8.5,8.51,7.85,7.89,558608,8.5,8.51,7.85,7.89,558608,0.0,1.0
2019-01-03,8.17,8.61,8.03,8.51,584148,8.17,8.61,8.03,8.51,584148,0.0,1.0
2019-01-04,8.62,8.815,8.17,8.26,662273,8.62,8.815,8.17,8.26,662273,0.0,1.0
2019-01-07,8.69,8.955,8.43,8.71,1072604,8.69,8.955,8.43,8.71,1072604,0.0,1.0
2019-01-08,8.42,8.81,8.35,8.69,581392,8.42,8.81,8.35,8.69,581392,0.0,1.0
2019-01-09,8.4,8.55,8.36,8.42,499471,8.4,8.55,8.36,8.42,499471,0.0,1.0
2019-01-10,8.89,8.95,8.24,8.36,1250485,8.89,8.95,8.24,8.36,1250485,0.0,1.0
2019-01-11,8.81,9.19,8.71,8.9,740549,8.81,9.19,8.71,8.9,740549,0.0,1.0
2019-01-14,8.9,9.21,8.7605,8.83,733966,8.9,9.21,8.7605,8.83,733966,0.0,1.0
2019-01-15,8.83,9.19,8.76,8.95,576385,8.83,9.19,8.76,8.95,576385,0.0,1.0
2019-01-16,9.22,9.35,8.77,8.85,786547,9.22,9.35,8.77,8.85,786547,0.0,1.0
2019-01-17,9.23,9.35,8.92,9.17,563122,9.23,9.35,8.92,9.17,563122,0.0,1.0
2019-01-18,9.39,9.45,9.14,9.21,524269,9.39,9.45,9.14,9.21,524269,0.0,1.0
2019-01-22,8.93,9.4,8.81,9.38,709568,8.93,9.4,8.81,9.38,709568,0.0,1.0
2019-01-23,8.81,9.19,8.67,8.94,662941,8.81,9.19,8.67,8.94,662941,0.0,1.0
2019-01-24,8.81,8.93,8.6,8.76,320041,8.81,8.93,8.6,8.76,320041,0.0,1.0
2019-01-25,9.72,9.75,8.84,8.84,1220506,9.72,9.75,8.84,8.84,1220506,0.0,1.0
2019-01-28,8.95,9.95,8.74,9.85,1240797,8.95,9.95,8.74,9.85,1240797,0.0,1.0
2019-01-29,8.7,8.95,8.2,8.95,869607,8.7,8.95,8.2,8.95,869607,0.0,1.0
2019-01-30,8.71,8.85,8.44,8.67,555101,8.71,8.85,8.44,8.67,555101,0.0,1.0
2019-01-31,8.68,8.78,8.42,8.7,772709,8.68,8.78,8.42,8.7,772709,0.0,1.0
2019-02-01,8.61,8.74,8.49,8.64,536297,8.61,8.74,8.49,8.64,536297,0.0,1.0
2019-02-04,8.54,8.665,8.46,8.57,357135,8.54,8.665,8.46,8.57,357135,0.0,1.0
2019-02-05,9.07,9.39,8.49,8.54,1152944,9.07,9.39,8.49,8.54,1152944,0.0,1.0
2019-02-06,9.16,9.64,8.9047,9.11,587902,9.16,9.64,8.9047,9.11,587902,0.0,1.0
2019-02-07,9.02,9.27,8.93,9.07,384724,9.02,9.27,8.93,9.07,384724,0.0,1.0
2019-02-08,9.09,9.18,8.93,8.98,312416,9.09,9.18,8.93,8.98,312416,0.0,1.0
2019-02-11,9.24,9.47,9.1,9.16,433054,9.24,9.47,9.1,9.16,433054,0.0,1.0
2019-02-12,9.09,9.3666,9.04,9.31,542245,9.09,9.3666,9.04,9.31,542245,0.0,1.0
2019-02-13,8.94,9.24,8.86,9.1,615127,8.94,9.24,8.86,9.1,615127,0.0,1.0
2019-02-14,8.99,9.18,8.83,8.92,537330,8.99,9.18,8.83,8.92,537330,0.0,1.0
2019-02-15,9.0,9.16,8.85,9.0,1116094,9.0,9.16,8.85,9.0,1116094,0.0,1.0
2019-02-19,8.93,9.14,8.86,8.97,720031,8.93,9.14,8.86,8.97,720031,0.0,1.0
2019-02-20,8.98,9.03,8.82,8.9,564480,8.98,9.03,8.82,8.9,564480,0.0,1.0
2019-02-21,8.7,9.0,8.66,8.94,486032,8.7,9.0,8.66,8.94,486032,0.0,1.0
2019-02-22,9.0,9.001,8.67,8.69,516856,9.0,9.001,8.67,8.69,516856,0.0,1.0
2019-02-25,8.52,9.26,8.5,9.2,1063337,8.52,9.26,8.5,9.2,1063337,0.0,1.0
2019-02-26,8.49,8.65,8.3415,8.47,613505,8.49,8.65,8.3415,8.47,613505,0.0,1.0
2019-02-27,8.37,8.62,8.24,8.42,431519,8.37,8.62,8.24,8.42,431519,0.0,1.0
2019-02-28,8.26,8.4,8.08,8.29,698091,8.26,8.4,8.08,8.29,698091,0.0,1.0
2019-03-01,8.61,8.78,8.27,8.35,2879117,8.61,8.78,8.27,8.35,2879117,0.0,1.0
2019-03-04,8.79,9.1099,8.18,8.71,1396520,8.79,9.1099,8.18,8.71,1396520,0.0,1.0
2019-03-05,8.35,8.92,8.26,8.78,1067384,8.35,8.92,8.26,8.78,1067384,0.0,1.0
2019-03-06,8.0,8.42,7.95,8.42,881283,8.0,8.42,7.95,8.42,881283,0.0,1.0
2019-03-07,8.03,8.24,7.88,8.0,653177,8.03,8.24,7.88,8.0,653177,0.0,1.0
2019-03-08,7.96,8.03,7.82,7.98,517348,7.96,8.03,7.82,7.98,517348,0.0,1.0
2019-03-11,8.32,8.34,7.85,8.01,686627,8.32,8.34,7.85,8.01,686627,0.0,1.0
2019-03-12,8.32,8.48,8.06,8.33,426471,8.32,8.48,8.06,8.33,426471,0.0,1.0
2019-03-13,8.22,8.39,8.08,8.39,490729,8.22,8.39,8.08,8.39,490729,0.0,1.0
2019-03-14,8.19,8.31,8.15,8.23,557380,8.19,8.31,8.15,8.23,557380,0.0,1.0
2019-03-15,8.06,8.49,7.98,8.25,2044168,8.06,8.49,7.98,8.25,2044168,0.0,1.0
2019-03-18,8.12,8.35,7.99,8.06,624308,8.12,8.35,7.99,8.06,624308,0.0,1.0
2019-03-19,7.89,8.12,7.87,8.12,687466,7.89,8.12,7.87,8.12,687466,0.0,1.0
2019-03-20,7.64,7.95,7.57,7.87,498380,7.64,7.95,7.57,7.87,498380,0.0,1.0
2019-03-21,7.9,7.93,7.5551,7.57,369938,7.9,7.93,7.5551,7.57,369938,0.0,1.0
2019-03-22,7.38,7.9,7.38,7.85,518761,7.38,7.9,7.38,7.85,518761,0.0,1.0
2019-03-25,7.49,7.59,7.1,7.33,551747,7.49,7.59,7.1,7.33,551747,0.0,1.0
2019-03-26,7.84,7.84,7.53,7.58,541935,7.84,7.84,7.53,7.58,541935,0.0,1.0
2019-03-27,7.76,7.9,7.66,7.8,454472,7.76,7.9,7.66,7.8,454472,0.0,1.0
2019-03-28,7.9,7.97,7.76,7.77,405469,7.9,7.97,7.76,7.77,405469,0.0,1.0
2019-03-29,8.14,8.21,7.96,7.96,683006,8.14,8.21,7.96,7.96,683006,0.0,1.0
2019-04-01,8.33,8.41,8.095,8.22,718371,8.33,8.41,8.095,8.22,718371,0.0,1.0
2019-04-02,8.65,8.74,8.33,8.42,898318,8.65,8.74,8.33,8.42,898318,0.0,1.0
2019-04-03,8.63,8.78,8.47,8.67,1283715,8.63,8.78,8.47,8.67,1283715,0.0,1.0
2019-04-04,8.84,8.875,8.5475,8.62,1585522,8.84,8.875,8.5475,8.62,1585522,0.0,1.0
2019-04-05,9.15,9.26,8.8305,8.86,2005057,9.15,9.26,8.8305,8.86,2005057,0.0,1.0
2019-04-08,8.56,9.15,8.54,9.13,1194055,8.56,9.15,8.54,9.13,1194055,0.0,1.0
2019-04-09,8.21,8.6259,8.14,8.5,1516991,8.21,8.6259,8.14,8.5,1516991,0.0,1.0
2019-04-10,8.69,8.78,8.14,8.24,1251875,8.69,8.78,8.14,8.24,1251875,0.0,1.0
2019-04-11,8.76,8.855,8.57,8.72,854504,8.76,8.855,8.57,8.72,854504,0.0,1.0
2019-04-12,8.53,8.89,8.43,8.85,457294,8.53,8.89,8.43,8.85,457294,0.0,1.0
2019-04-15,8.43,8.65,8.22,8.5,471148,8.43,8.65,8.22,8.5,471148,0.0,1.0
2019-04-16,8.34,8.56,8.28,8.51,402168,8.34,8.56,8.28,8.51,402168,0.0,1.0
2019-04-17,7.69,8.39,7.45,8.35,1216058,7.69,8.39,7.45,8.35,1216058,0.0,1.0
2019-04-18,7.92,7.96,7.56,7.71,1133049,7.92,7.96,7.56,7.71,1133049,0.0,1.0
2019-04-22,8.15,8.17,7.745,7.94,976252,8.15,8.17,7.745,7.94,976252,0.0,1.0
2019-04-23,8.14,8.42,7.9,8.08,821141,8.14,8.42,7.9,8.08,821141,0.0,1.0
2019-04-24,7.99,8.2297,7.96,8.14,639876,7.99,8.2297,7.96,8.14,639876,0.0,1.0
2019-04-25,7.99,8.11,7.79,7.97,481116,7.99,8.11,7.79,7.97,481116,0.0,1.0
2019-04-26,7.69,8.035,7.54,7.98,968378,7.69,8.035,7.54,7.98,968378,0.0,1.0
2019-04-29,7.51,7.77,7.4,7.7,802631,7.51,7.77,7.4,7.7,802631,0.0,1.0
2019-04-30,7.43,7.685,7.17,7.51,1147971,7.43,7.685,7.17,7.51,1147971,0.0,1.0
2019-05-01,7.28,7.51,7.185,7.47,1153367,7.28,7.51,7.185,7.47,1153367,0.0,1.0
2019-05-02,7.5,7.52,7.16,7.25,638941,7.5,7.52,7.16,7.25,638941,0.0,1.0
2019-05-03,7.72,7.74,7.48,7.53,695095,7.72,7.74,7.48,7.53,695095,0.0,1.0
2019-05-06,8.11,8.15,7.425,7.58,927876,8.11,8.15,7.425,7.58,927876,0.0,1.0
2019-05-07,7.69,8.13,7.59,8.0,2092386,7.69,8.13,7.59,8.0,2092386,0.0,1.0
2019-05-08,7.81,7.91,7.38,7.7,1039091,7.81,7.91,7.38,7.7,1039091,0.0,1.0
2019-05-09,7.82,7.87,7.51,7.72,508261,7.82,7.87,7.51,7.72,508261,0.0,1.0
2019-05-10,8.06,8.08,7.6,7.75,924638,8.06,8.08,7.6,7.75,924638,0.0,1.0
2019-05-13,7.61,7.97,7.58,7.89,881835,7.61,7.97,7.58,7.89,881835,0.0,1.0
2019-05-14,7.84,8.02,7.55,7.7,1100564,7.84,8.02,7.55,7.7,1100564,0.0,1.0
2019-05-15,7.92,8.05,7.71,7.74,658899,7.92,8.05,7.71,7.74,658899,0.0,1.0
2019-05-16,7.57,8.08,7.5299,8.01,1204606,7.57,8.08,7.5299,8.01,1204606,0.0,1.0
2019-05-17,7.33,7.54,7.16,7.45,1039963,7.33,7.54,7.16,7.45,1039963,0.0,1.0
2019-05-20,7.39,7.48,7.2,7.29,706228,7.39,7.48,7.2,7.29,706228,0.0,1.0
2019-05-21,3.48,4.01,3.1,3.64,32002030,3.48,4.01,3.1,3.64,32002030,0.0,1.0
2019-05-22,3.44,3.77,3.4,3.67,7111631,3.44,3.77,3.4,3.67,7111631,0.0,1.0
2019-05-23,3.54,3.62,3.2,3.38,4315147,3.54,3.62,3.2,3.38,4315147,0.0,1.0
2019-05-24,3.32,3.53,3.29,3.4,5148876,3.32,3.53,3.29,3.4,5148876,0.0,1.0
2019-05-28,3.15,3.38,3.13,3.38,2534752,3.15,3.38,3.13,3.38,2534752,0.0,1.0
2019-05-29,2.91,3.15,2.8,3.12,6853474,2.91,3.15,2.8,3.12,6853474,0.0,1.0
2019-05-30,3.36,3.5,2.9,2.98,6218619,3.36,3.5,2.9,2.98,6218619,0.0,1.0
2019-05-31,3.5,3.57,3.27,3.3,3802094,3.5,3.57,3.27,3.3,3802094,0.0,1.0
2019-06-03,3.38,3.6,3.31,3.5,2118422,3.38,3.6,3.31,3.5,2118422,0.0,1.0
2019-06-04,3.43,3.5,3.19,3.42,2162393,3.43,3.5,3.19,3.42,2162393,0.0,1.0
2019-06-05,3.34,3.545,3.27,3.42,4114239,3.34,3.545,3.27,3.42,4114239,0.0,1.0
2019-06-06,3.34,3.41,3.25,3.33,2222915,3.34,3.41,3.25,3.33,2222915,0.0,1.0
2019-06-07,3.54,3.58,3.29,3.35,3253494,3.54,3.58,3.29,3.35,3253494,0.0,1.0
2019-06-10,3.79,4.21,3.5032,3.57,3617300,3.79,4.21,3.5032,3.57,3617300,0.0,1.0
2019-06-11,3.58,3.85,3.55,3.77,1979416,3.58,3.85,3.55,3.77,1979416,0.0,1.0
2019-06-12,3.5,3.68,3.4,3.57,1143359,3.5,3.68,3.4,3.57,1143359,0.0,1.0
2019-06-13,3.48,3.555,3.43,3.54,1097987,3.48,3.555,3.43,3.54,1097987,0.0,1.0
2019-06-14,3.39,3.49,3.37,3.48,1027835,3.39,3.49,3.37,3.48,1027835,0.0,1.0
2019-06-17,3.61,3.695,3.4,3.42,1936836,3.61,3.695,3.4,3.42,1936836,0.0,1.0
2019-06-18,3.6,3.77,3.52,3.62,1372447,3.6,3.77,3.52,3.62,1372447,0.0,1.0
2019-06-19,3.6,3.71,3.52,3.56,1045659,3.6,3.71,3.52,3.56,1045659,0.0,1.0
2019-06-20,3.64,3.86,3.5703,3.66,1162428,3.64,3.86,3.5703,3.66,1162428,0.0,1.0
2019-06-21,3.69,3.87,3.39,3.62,6301385,3.69,3.87,3.39,3.62,6301385,0.0,1.0
2019-06-24,3.63,3.72,3.57,3.66,2120922,3.63,3.72,3.57,3.66,2120922,0.0,1.0
2019-06-25,3.62,3.7,3.56,3.67,1634399,3.62,3.7,3.56,3.67,1634399,0.0,1.0
2019-06-26,3.54,3.67,3.5,3.61,1007281,3.54,3.67,3.5,3.61,1007281,0.0,1.0
2019-06-27,3.63,3.65,3.515,3.57,1487275,3.63,3.65,3.515,3.57,1487275,0.0,1.0
2019-06-28,3.79,3.8,3.625,3.63,2507501,3.79,3.8,3.625,3.63,2507501,0.0,1.0
2019-07-01,3.71,3.98,3.685,3.83,1105921,3.71,3.98,3.685,3.83,1105921,0.0,1.0
2019-07-02,3.59,3.735,3.56,3.73,1266205,3.59,3.735,3.56,3.73,1266205,0.0,1.0
2019-07-03,3.69,3.75,3.59,3.61,585739,3.69,3.75,3.59,3.61,585739,0.0,1.0
2019-07-05,3.73,3.885,3.64,3.67,1065398,3.73,3.885,3.64,3.67,1065398,0.0,1.0
2019-07-08,3.65,3.77,3.63,3.73,2186279,3.65,3.77,3.63,3.73,2186279,0.0,1.0
2019-07-09,3.57,3.65,3.55,3.63,1208660,3.57,3.65,3.55,3.63,1208660,0.0,1.0
2019-07-10,3.61,3.67,3.535,3.6,1458060,3.61,3.67,3.535,3.6,1458060,0.0,1.0
2019-07-11,3.58,3.6543,3.56,3.62,1176281,3.58,3.6543,3.56,3.62,1176281,0.0,1.0
2019-07-12,3.6,3.64,3.55,3.57,760928,3.6,3.64,3.55,3.57,760928,0.0,1.0
2019-07-15,3.6,3.63,3.56,3.6,861794,3.6,3.63,3.56,3.6,861794,0.0,1.0
2019-07-16,3.56,3.63,3.545,3.56,642137,3.56,3.63,3.545,3.56,642137,0.0,1.0
2019-07-17,3.46,3.59,3.42,3.55,2018773,3.46,3.59,3.42,3.55,2018773,0.0,1.0
2019-07-18,3.48,3.48,3.33,3.46,914743,3.48,3.48,3.33,3.46,914743,0.0,1.0
2019-07-19,3.39,3.52,3.38,3.47,631162,3.39,3.52,3.38,3.47,631162,0.0,1.0
2019-07-22,3.35,3.41,3.29,3.39,872961,3.35,3.41,3.29,3.39,872961,0.0,1.0
2019-07-23,3.25,3.4,3.24,3.37,2373008,3.25,3.4,3.24,3.37,2373008,0.0,1.0
2019-07-24,3.35,3.35,3.145,3.26,1057542,3.35,3.35,3.145,3.26,1057542,0.0,1.0
2019-07-25,3.22,3.32,3.22,3.32,743642,3.22,3.32,3.22,3.32,743642,0.0,1.0
2019-07-26,3.23,3.28,3.2,3.26,870690,3.23,3.28,3.2,3.26,870690,0.0,1.0
2019-07-29,3.14,3.25,3.12,3.23,3143153,3.14,3.25,3.12,3.23,3143153,0.0,1.0
2019-07-30,3.23,3.24,3.06,3.13,1396609,3.23,3.24,3.06,3.13,1396609,0.0,1.0
2019-07-31,3.17,3.33,3.15,3.23,1361846,3.17,3.33,3.15,3.23,1361846,0.0,1.0
2019-08-01,3.13,3.24,3.055,3.2,1122992,3.13,3.24,3.055,3.2,1122992,0.0,1.0
2019-08-02,3.06,3.145,2.985,3.1,1044064,3.06,3.145,2.985,3.1,1044064,0.0,1.0
2019-08-05,2.84,3.07,2.8,3.03,1865049,2.84,3.07,2.8,3.03,1865049,0.0,1.0
2019-08-06,2.97,3.09,2.6,2.8,2770228,2.97,3.09,2.6,2.8,2770228,0.0,1.0
2019-08-07,2.78,2.95,2.76,2.94,888805,2.78,2.95,2.76,2.94,888805,0.0,1.0
2019-08-08,2.94,2.9417,2.72,2.78,982281,2.94,2.9417,2.72,2.78,982281,0.0,1.0
2019-08-09,2.83,2.95,2.81,2.95,816260,2.83,2.95,2.81,2.95,816260,0.0,1.0
2019-08-12,2.65,2.89,2.625,2.8,938665,2.65,2.89,2.625,2.8,938665,0.0,1.0
2019-08-13,2.83,2.85,2.65,2.65,957557,2.83,2.85,2.65,2.65,957557,0.0,1.0
2019-08-14,2.7,2.88,2.69,2.81,1384029,2.7,2.88,2.69,2.81,1384029,0.0,1.0
2019-08-15,2.58,2.78,2.54,2.7,1018614,2.58,2.78,2.54,2.7,1018614,0.0,1.0
2019-08-16,2.59,2.63,2.55,2.59,1743042,2.59,2.63,2.55,2.59,1743042,0.0,1.0
2019-08-19,2.68,2.69,2.55,2.6,1491586,2.68,2.69,2.55,2.6,1491586,0.0,1.0
2019-08-20,2.68,2.73,2.63,2.67,876561,2.68,2.73,2.63,2.67,876561,0.0,1.0
2019-08-21,2.67,2.8,2.63,2.73,904955,2.67,2.8,2.63,2.73,904955,0.0,1.0
2019-08-22,2.57,2.7,2.54,2.68,993340,2.57,2.7,2.54,2.68,993340,0.0,1.0
2019-08-23,2.5,2.68,2.49,2.56,1326811,2.5,2.68,2.49,2.56,1326811,0.0,1.0
2019-08-26,2.73,2.74,2.5,2.53,1564179,2.73,2.74,2.5,2.53,1564179,0.0,1.0
2019-08-27,2.81,2.83,2.66,2.73,2166483,2.81,2.83,2.66,2.73,2166483,0.0,1.0
2019-08-28,2.98,3.01,2.79,2.82,1775552,2.98,3.01,2.79,2.82,1775552,0.0,1.0
2019-08-29,2.96,3.1,2.84,3.03,1794163,2.96,3.1,2.84,3.03,1794163,0.0,1.0
2019-08-30,2.99,3.0393,2.85,3.0,766304,2.99,3.0393,2.85,3.0,766304,0.0,1.0
2019-09-03,2.96,2.99,2.825,2.97,1745202,2.96,2.99,2.825,2.97,1745202,0.0,1.0
2019-09-04,2.94,3.04,2.85,3.0,1403760,2.94,3.04,2.85,3.0,1403760,0.0,1.0
2019-09-05,3.14,3.2,2.945,2.99,1439513,3.14,3.2,2.945,2.99,1439513,0.0,1.0
2019-09-06,3.14,3.23,3.04,3.14,1614087,3.14,3.23,3.04,3.14,1614087,0.0,1.0
2019-09-09,3.15,3.19,3.06,3.17,785825,3.15,3.19,3.06,3.17,785825,0.0,1.0
2019-09-10,3.33,3.33,3.1,3.14,1638441,3.33,3.33,3.1,3.14,1638441,0.0,1.0
2019-09-11,3.29,3.36,3.2,3.33,1122949,3.29,3.36,3.2,3.33,1122949,0.0,1.0
2019-09-12,3.15,3.3,3.1,3.3,1059321,3.15,3.3,3.1,3.3,1059321,0.0,1.0
2019-09-13,3.08,3.2,3.01,3.16,845161,3.08,3.2,3.01,3.16,845161,0.0,1.0
2019-09-16,3.14,3.26,3.02,3.1,1395420,3.14,3.26,3.02,3.1,1395420,0.0,1.0
2019-09-17,2.91,3.145,2.835,3.14,2365958,2.91,3.145,2.835,3.14,2365958,0.0,1.0
2019-09-18,2.82,2.92,2.745,2.9,5093639,2.82,2.92,2.745,2.9,5093639,0.0,1.0
2019-09-19,2.9,3.01,2.8,2.84,2322945,2.9,3.01,2.8,2.84,2322945,0.0,1.0
2019-09-20,2.86,2.96,2.76,2.89,4867040,2.86,2.96,2.76,2.89,4867040,0.0,1.0
2019-09-23,3.23,3.31,2.86,2.89,2531994,3.23,3.31,2.86,2.89,2531994,0.0,1.0
2019-09-24,3.23,3.275,3.03,3.23,1432377,3.23,3.275,3.03,3.23,1432377,0.0,1.0
2019-09-25,3.08,3.29,3.075,3.29,1112410,3.08,3.29,3.075,3.29,1112410,0.0,1.0
2019-09-26,3.045,3.21,3.0,3.14,1420582,3.045,3.21,3.0,3.14,1420582,0.0,1.0
2019-09-27,3.17,3.33,3.04,3.05,1126483,3.17,3.33,3.04,3.05,1126483,0.0,1.0
2019-09-30,2.865,3.2,2.85,3.2,1270029,2.865,3.2,2.85,3.2,1270029,0.0,1.0
2019-10-01,2.68,3.0,2.67,2.87,1536044,2.68,3.0,2.67,2.87,1536044,0.0,1.0
2019-10-02,2.705,2.71,2.55,2.67,1143211,2.705,2.71,2.55,2.67,1143211,0.0,1.0
2019-10-03,2.71,2.765,2.62,2.71,1002716,2.71,2.765,2.62,2.71,1002716,0.0,1.0
2019-10-04,2.7,2.74,2.57,2.72,827365,2.7,2.74,2.57,2.72,827365,0.0,1.0
2019-10-07,2.62,2.69,2.56,2.63,724459,2.62,2.69,2.56,2.63,724459,0.0,1.0
2019-10-08,2.495,2.595,2.45,2.59,1010873,2.495,2.595,2.45,2.59,1010873,0.0,1.0
2019-10-09,2.38,2.53,2.37,2.53,2184200,2.38,2.53,2.37,2.53,2184200,0.0,1.0
2019-10-10,2.4,2.51,2.35,2.4,1141522,2.4,2.51,2.35,2.4,1141522,0.0,1.0
2019-10-11,2.445,2.526,2.37,2.41,760008,2.445,2.526,2.37,2.41,760008,0.0,1.0
2019-10-14,2.39,2.505,2.38,2.44,384173,2.39,2.505,2.38,2.44,384173,0.0,1.0
2019-10-15,2.5,2.5,2.37,2.39,1142491,2.5,2.5,2.37,2.39,1142491,0.0,1.0
2019-10-16,2.49,2.74,2.48,2.55,1567631,2.49,2.74,2.48,2.55,1567631,0.0,1.0
2019-10-17,2.5,2.6,2.47,2.49,924954,2.5,2.6,2.47,2.49,924954,0.0,1.0
2019-10-18,2.385,2.55,2.38,2.49,789096,2.385,2.55,2.38,2.49,789096,0.0,1.0
2019-10-21,2.4,2.45,2.32,2.4,1153921,2.4,2.45,2.32,2.4,1153921,0.0,1.0
2019-10-22,2.38,2.4444,2.35,2.4,411559,2.38,2.4444,2.35,2.4,411559,0.0,1.0
2019-10-23,2.34,2.44,2.33,2.37,1186147,2.34,2.44,2.33,2.37,1186147,0.0,1.0
2019-10-24,2.35,2.36,2.25,2.36,1556740,2.35,2.36,2.25,2.36,1556740,0.0,1.0
2019-10-25,2.35,2.4,2.31,2.36,850189,2.35,2.4,2.31,2.36,850189,0.0,1.0
2019-10-28,2.44,2.51,2.38,2.38,5050191,2.44,2.51,2.38,2.38,5050191,0.0,1.0
2019-10-29,2.3,2.4823,2.3,2.45,1113363,2.3,2.4823,2.3,2.45,1113363,0.0,1.0
2019-10-30,2.105,2.3009,2.08,2.29,1353538,2.105,2.3009,2.08,2.29,1353538,0.0,1.0
2019-10-31,2.0,2.15,1.95,2.11,1385742,2.0,2.15,1.95,2.11,1385742,0.0,1.0
2019-11-01,2.07,2.08,2.0,2.0,843619,2.07,2.08,2.0,2.0,843619,0.0,1.0
2019-11-04,2.16,2.21,2.075,2.11,1243065,2.16,2.21,2.075,2.11,1243065,0.0,1.0
2019-11-05,2.03,2.265,1.97,2.24,1745081,2.03,2.265,1.97,2.24,1745081,0.0,1.0
2019-11-06,2.01,2.12,1.99,2.07,1041891,2.01,2.12,1.99,2.07,1041891,0.0,1.0
2019-11-07,2.06,2.15,1.99,2.05,915288,2.06,2.15,1.99,2.05,915288,0.0,1.0
2019-11-08,2.03,2.095,1.995,2.0,1337670,2.03,2.095,1.995,2.0,1337670,0.0,1.0
2019-11-11,1.91,2.025,1.9,2.02,680728,1.91,2.025,1.9,2.02,680728,0.0,1.0
2019-11-12,1.79,1.93,1.76,1.91,900885,1.79,1.93,1.76,1.91,900885,0.0,1.0
2019-11-13,1.6,1.73,1.51,1.61,5854281,1.6,1.73,1.51,1.61,5854281,0.0,1.0
2019-11-14,1.585,1.68,1.38,1.4,15182308,1.585,1.68,1.38,1.4,15182308,0.0,1.0
2019-11-15,1.75,1.82,1.6,1.7,5061334,1.75,1.82,1.6,1.7,5061334,0.0,1.0
2019-11-18,1.7,1.93,1.7,1.79,7338986,1.7,1.93,1.7,1.79,7338986,0.0,1.0
2019-11-19,2.025,2.05,1.78,1.78,6974226,2.025,2.05,1.78,1.78,6974226,0.0,1.0
2019-11-20,2.11,2.14,1.92,2.03,6113931,2.11,2.14,1.92,2.03,6113931,0.0,1.0
2019-11-21,2.24,2.26,2.05,2.1,3570611,2.24,2.26,2.05,2.1,3570611,0.0,1.0
2019-11-22,2.25,2.38,2.16,2.37,4601743,2.25,2.38,2.16,2.37,4601743,0.0,1.0
2019-11-25,2.59,2.69,2.3,2.31,4322655,2.59,2.69,2.3,2.31,4322655,0.0,1.0
2019-11-26,2.475,2.65,2.42,2.63,5277275,2.475,2.65,2.42,2.63,5277275,0.0,1.0
2019-11-27,2.585,2.64,2.48,2.49,2442710,2.585,2.64,2.48,2.49,2442710,0.0,1.0
2019-11-29,2.85,2.91,2.545,2.58,2873485,2.85,2.91,2.545,2.58,2873485,0.0,1.0
2019-12-02,2.76,2.96,2.6927,2.9,4136199,2.76,2.96,2.6927,2.9,4136199,0.0,1.0
2019-12-03,2.84,2.85,2.655,2.73,3423911,2.84,2.85,2.655,2.73,3423911,0.0,1.0
2019-12-04,2.82,2.9,2.79,2.9,2423411,2.82,2.9,2.79,2.9,2423411,0.0,1.0
2019-12-05,2.6,2.85,2.57,2.82,5011573,2.6,2.85,2.57,2.82,5011573,0.0,1.0
2019-12-06,2.67,2.71,2.46,2.63,5031275,2.67,2.71,2.46,2.63,5031275,0.0,1.0
2019-12-09,2.61,2.725,2.59,2.68,2843747,2.61,2.725,2.59,2.68,2843747,0.0,1.0
2019-12-10,2.87,2.875,2.57,2.6,4096529,2.87,2.875,2.57,2.6,4096529,0.0,1.0
2019-12-11,2.76,3.09,2.74,2.91,2575596,2.76,3.09,2.74,2.91,2575596,0.0,1.0
2019-12-12,2.96,2.96,2.695,2.77,2090091,2.96,2.96,2.695,2.77,2090091,0.0,1.0
2019-12-13,2.97,2.995,2.815,2.97,2951964,2.97,2.995,2.815,2.97,2951964,0.0,1.0
2019-12-16,3.19,3.21,2.97,3.02,2400417,3.19,3.21,2.97,3.02,2400417,0.0,1.0
2019-12-17,3.23,3.26,3.13,3.22,1290013,3.23,3.26,3.13,3.22,1290013,0.0,1.0
2019-12-18,3.16,3.25,3.08,3.25,2480581,3.16,3.25,3.08,3.25,2480581,0.0,1.0
2019-12-19,3.2,3.27,3.12,3.17,2032401,3.2,3.27,3.12,3.17,2032401,0.0,1.0
2019-12-20,3.21,3.25,3.09,3.21,8910550,3.21,3.25,3.09,3.21,8910550,0.0,1.0
2019-12-23,3.07,3.235,3.04,3.2,3940534,3.07,3.235,3.04,3.2,3940534,0.0,1.0
2019-12-24,3.19,3.24,3.07,3.08,968412,3.19,3.24,3.07,3.08,968412,0.0,1.0
2019-12-26,3.17,3.3,3.15,3.16,1270352,3.17,3.3,3.15,3.16,1270352,0.0,1.0
2019-12-27,3.12,3.26,3.07,3.16,1630056,3.12,3.26,3.07,3.16,1630056,0.0,1.0
2019-12-30,3.22,3.24,3.0658,3.11,1641595,3.22,3.24,3.0658,3.11,1641595,0.0,1.0
2019-12-31,3.45,3.48,3.21,3.22,2978237,3.45,3.48,3.21,3.22,2978237,0.0,1.0
2020-01-02,3.4,3.58,3.28,3.55,1649931,3.4,3.58,3.28,3.55,1649931,0.0,1.0
2020-01-03,3.35,3.4,3.25,3.3,1486046,3.35,3.4,3.25,3.3,1486046,0.0,1.0
2020-01-06,3.28,3.37,3.22,3.31,1536624,3.28,3.37,3.22,3.31,1536624,0.0,1.0
2020-01-07,3.24,3.365,3.215,3.29,1336850,3.24,3.365,3.215,3.29,1336850,0.0,1.0
2020-01-08,3.31,3.33,3.17,3.23,4633795,3.31,3.33,3.17,3.23,4633795,0.0,1.0
2020-01-09,3.31,3.36,3.25,3.3,1336713,3.31,3.36,3.25,3.3,1336713,0.0,1.0
2020-01-10,3.17,3.33,3.12,3.29,1943149,3.17,3.33,3.12,3.29,1943149,0.0,1.0
2020-01-13,2.85,3.14,2.82,3.12,3026358,2.85,3.14,2.82,3.12,3026358,0.0,1.0
2020-01-14,2.765,2.86,2.72,2.82,4508714,2.765,2.86,2.72,2.82,4508714,0.0,1.0
2020-01-15,2.85,2.97,2.7798,2.85,2473809,2.85,2.97,2.7798,2.85,2473809,0.0,1.0
2020-01-16,2.83,2.94,2.81,2.89,2948187,2.83,2.94,2.81,2.89,2948187,0.0,1.0
2020-01-17,2.78,2.88,2.7099,2.87,4874218,2.78,2.88,2.7099,2.87,4874218,0.0,1.0
2020-01-21,2.93,3.395,2.75,3.03,14940603,2.93,3.395,2.75,3.03,14940603,0.0,1.0
2020-01-22,3.02,3.25,2.94,3.0,5866190,3.02,3.25,2.94,3.0,5866190,0.0,1.0
2020-01-23,3.0,3.2,2.91,3.16,3698340,3.0,3.2,2.91,3.16,3698340,0.0,1.0
2020-01-24,2.81,3.03,2.71,3.0,4905252,2.81,3.03,2.71,3.0,4905252,0.0,1.0
2020-01-27,3.21,3.35,2.83,2.97,10219224,3.21,3.35,2.83,2.97,10219224,0.0,1.0
2020-01-28,2.97,3.35,2.92,3.3,5165652,2.97,3.35,2.92,3.3,5165652,0.0,1.0
2020-01-29,2.93,3.04,2.91,3.0,2022624,2.93,3.04,2.91,3.0,2022624,0.0,1.0
2020-01-30,2.8,2.98,2.76,2.95,3295346,2.8,2.98,2.76,2.95,3295346,0.0,1.0
2020-01-31,2.85,2.93,2.78,2.83,2953378,2.85,2.93,2.78,2.83,2953378,0.0,1.0
2020-02-03,3.15,3.2,2.9,2.9,5235867,3.15,3.2,2.9,2.9,5235867,0.0,1.0
2020-02-04,3.09,3.22,2.99,3.17,2539212,3.09,3.22,2.99,3.17,2539212,0.0,1.0
2020-02-05,3.035,3.25,3.025,3.07,1941104,3.035,3.25,3.025,3.07,1941104,0.0,1.0
2020-02-06,2.97,3.09,2.8556,3.04,2291357,2.97,3.09,2.8556,3.04,2291357,0.0,1.0
2020-02-07,2.9,2.98,2.85,2.94,1754058,2.9,2.98,2.85,2.94,1754058,0.0,1.0
2020-02-10,2.97,2.98,2.85,2.89,1965097,2.97,2.98,2.85,2.89,1965097,0.0,1.0
2020-02-11,2.895,2.98,2.86,2.95,2796967,2.895,2.98,2.86,2.95,2796967,0.0,1.0
2020-02-12,2.915,2.9599,2.86,2.89,3222791,2.915,2.9599,2.86,2.89,3222791,0.0,1.0
2020-02-13,2.84,2.99,2.81,2.95,2000529,2.84,2.99,2.81,2.95,2000529,0.0,1.0
2020-02-14,2.8,2.88,2.76,2.85,1430892,2.8,2.88,2.76,2.85,1430892,0.0,1.0
2020-02-18,2.925,3.08,2.8,2.8,4120736,2.925,3.08,2.8,2.8,4120736,0.0,1.0
2020-02-19,2.81,2.99,2.74,2.95,3306294,2.81,2.99,2.74,2.95,3306294,0.0,1.0
2020-02-20,2.72,2.81,2.7,2.76,1733602,2.72,2.81,2.7,2.76,1733602,0.0,1.0
2020-02-21,2.55,2.81,2.54,2.73,2611117,2.55,2.81,2.54,2.73,2611117,0.0,1.0
2020-02-24,2.405,2.63,2.32,2.63,3265670,2.405,2.63,2.32,2.63,3265670,0.0,1.0
2020-02-25,2.265,2.52,2.26,2.45,4393913,2.265,2.52,2.26,2.45,4393913,0.0,1.0
2020-02-26,2.53,2.69,2.26,2.3866,5784733,2.53,2.69,2.26,2.3866,5784733,0.0,1.0
2020-02-27,2.745,3.05,2.55,2.85,12028845,2.745,3.05,2.55,2.85,12028845,0.0,1.0
2020-02-28,3.0,3.1398,2.61,2.9587,11143336,3.0,3.1398,2.61,2.9587,11143336,0.0,1.0
2020-03-02,3.26,3.329,2.95,3.096,10905097,3.26,3.329,2.95,3.096,10905097,0.0,1.0
2020-03-03,3.14,3.27,2.935,3.2387,7389752,3.14,3.27,2.935,3.2387,7389752,0.0,1.0
2020-03-04,3.51,3.7,3.18,3.2218,10795436,3.51,3.7,3.18,3.2218,10795436,0.0,1.0
2020-03-05,3.83,4.22,3.56,3.79,20753795,3.83,4.22,3.56,3.79,20753795,0.0,1.0
2020-03-06,4.11,4.25,3.7,3.76,15311675,4.11,4.25,3.7,3.76,15311675,0.0,1.0
2020-03-09,3.15,4.35,3.045,4.28,12136334,3.15,4.35,3.045,4.28,12136334,0.0,1.0
2020-03-10,2.81,3.63,2.66,3.62,9017188,2.81,3.63,2.66,3.62,9017188,0.0,1.0
2020-03-11,2.59,2.81,2.29,2.72,10153957,2.59,2.81,2.29,2.72,10153957,0.0,1.0
2020-03-12,2.02,2.75,2.02,2.25,6949936,2.02,2.75,2.02,2.25,6949936,0.0,1.0
2020-03-13,2.21,2.28,1.86,2.28,8199574,2.21,2.28,1.86,2.28,8199574,0.0,1.0
2020-03-16,1.75,2.1899,1.75,2.0,7109679,1.75,2.1899,1.75,2.0,7109679,0.0,1.0
2020-03-17,1.82,2.05,1.75,1.89,7535628,1.82,2.05,1.75,1.89,7535628,0.0,1.0
2020-03-18,1.6,2.0819,1.58,1.8,7235229,1.6,2.0819,1.58,1.8,7235229,0.0,1.0
2020-03-19,1.96,2.48,1.66,1.69,13649332,1.96,2.48,1.66,1.69,13649332,0.0,1.0
2020-03-20,1.87,2.13,1.75,2.02,7970985,1.87,2.13,1.75,2.02,7970985,0.0,1.0
2020-03-23,1.96,2.03,1.78,1.91,4250760,1.96,2.03,1.78,1.91,4250760,0.0,1.0
2020-03-24,2.0,2.0995,1.89,2.03,4413391,2.0,2.0995,1.89,2.03,4413391,0.0,1.0
2020-03-25,2.01,2.0999,1.95,2.03,4157849,2.01,2.0999,1.95,2.03,4157849,0.0,1.0
2020-03-26,1.99,2.1499,1.92,2.03,4529547,1.99,2.1499,1.92,2.03,4529547,0.0,1.0
2020-03-27,1.91,2.03,1.91,1.94,2676302,1.91,2.03,1.91,1.94,2676302,0.0,1.0
2020-03-30,1.99,2.02,1.9,2.0,6105002,1.99,2.02,1.9,2.0,6105002,0.0,1.0
2020-03-31,2.0,2.07,1.93,1.97,4053297,2.0,2.07,1.93,1.97,4053297,0.0,1.0
2020-04-01,1.895,2.01,1.82,1.95,4538410,1.895,2.01,1.82,1.95,4538410,0.0,1.0
2020-04-02,1.99,1.99,1.8,1.92,4299361,1.99,1.99,1.8,1.92,4299361,0.0,1.0
2020-04-03,1.95,2.0,1.88,1.94,2958960,1.95,2.0,1.88,1.94,2958960,0.0,1.0
2020-04-06,2.05,2.075,1.97,2.03,4654598,2.05,2.075,1.97,2.03,4654598,0.0,1.0
2020-04-07,1.94,2.15,1.91,2.11,4799322,1.94,2.15,1.91,2.11,4799322,0.0,1.0
2020-04-08,2.0,2.005,1.94,1.95,3894994,2.0,2.005,1.94,1.95,3894994,0.0,1.0
2020-04-09,2.07,2.145,1.992,2.0,9466625,2.07,2.145,1.992,2.0,9466625,0.0,1.0
2020-04-13,2.35,2.75,2.24,2.7,27014016,2.35,2.75,2.24,2.7,27014016,0.0,1.0
2020-04-14,2.76,2.95,2.36,2.43,24018177,2.76,2.95,2.36,2.43,24018177,0.0,1.0
2020-04-15,2.7,2.79,2.55,2.672,8410748,2.7,2.79,2.55,2.672,8410748,0.0,1.0
2020-04-16,2.59,2.9,2.5,2.72,12124828,2.59,2.9,2.5,2.72,12124828,0.0,1.0
2020-04-17,3.36,3.36,2.9,3.0842,26562138,3.36,3.36,2.9,3.0842,26562138,0.0,1.0
2020-04-20,3.47,3.84,3.33,3.34,21575072,3.47,3.84,3.33,3.34,21575072,0.0,1.0
2020-04-21,3.21,3.505,3.03,3.47,12921148,3.21,3.505,3.03,3.47,12921148,0.0,1.0
2020-04-22,3.45,3.49,3.25,3.4,6720636,3.45,3.49,3.25,3.4,6720636,0.0,1.0
2020-04-23,3.26,3.66,2.75,3.5,28256557,3.26,3.66,2.75,3.5,28256557,0.0,1.0
2020-04-24,3.56,3.645,3.03,3.06,12318374,3.56,3.645,3.03,3.06,12318374,0.0,1.0
2020-04-27,3.55,3.79,3.43,3.7,11716917,3.55,3.79,3.43,3.7,11716917,0.0,1.0
2020-04-28,3.34,3.57,3.21,3.57,7395626,3.34,3.57,3.21,3.57,7395626,0.0,1.0
2020-04-29,3.7,4.0,3.45,3.83,26642892,3.7,4.0,3.45,3.83,26642892,0.0,1.0
2020-04-30,3.91,4.14,3.73,3.84,16181745,3.91,4.14,3.73,3.84,16181745,0.0,1.0
2020-05-01,3.54,3.85,3.37,3.75,11651503,3.54,3.85,3.37,3.75,11651503,0.0,1.0
2020-05-04,3.93,3.93,3.38,3.45,9251094,3.93,3.93,3.38,3.45,9251094,0.0,1.0
2020-05-05,3.95,4.31,3.85,4.15,13392792,3.95,4.31,3.85,4.15,13392792,0.0,1.0
2020-05-06,3.86,4.16,3.82,4.062,12318365,3.86,4.16,3.82,4.062,12318365,0.0,1.0
2020-05-07,3.92,3.995,3.77,3.87,9003490,3.92,3.995,3.77,3.87,9003490,0.0,1.0
2020-05-08,4.7,4.7779,3.92,3.92,21232891,4.7,4.7779,3.92,3.92,21232891,0.0,1.0
2020-05-11,5.54,5.665,5.01,5.05,24643188,5.54,5.665,5.01,5.05,24643188,0.0,1.0
2020-05-12,5.41,6.2862,5.37,6.17,23675020,5.41,6.2862,5.37,6.17,23675020,0.0,1.0
2020-05-13,4.9,5.5,4.6,5.3,16402018,4.9,5.5,4.6,5.3,16402018,0.0,1.0
2020-05-14,5.08,5.25,4.68,4.7,9925866,5.08,5.25,4.68,4.7,9925866,0.0,1.0
2020-05-15,5.29,5.37,4.9501,4.96,7321229,5.29,5.37,4.9501,4.96,7321229,0.0,1.0
2020-05-18,4.93,5.37,4.825,5.27,11470314,4.93,5.37,4.825,5.27,11470314,0.0,1.0
2020-05-19,5.1,5.23,4.93,4.97,7928098,5.1,5.23,4.93,4.97,7928098,0.0,1.0
2020-05-20,5.61,5.64,5.05,5.18,12749619,5.61,5.64,5.05,5.18,12749619,0.0,1.0
2020-05-21,5.35,5.54,4.97,5.5189,8861051,5.35,5.54,4.97,5.5189,8861051,0.0,1.0
2020-05-22,5.45,5.47,5.2336,5.3,3632874,5.45,5.47,5.2336,5.3,3632874,0.0,1.0
2020-05-26,5.2,5.53,5.17,5.49,8045237,5.2,5.53,5.17,5.49,8045237,0.0,1.0
2020-05-27,5.035,5.12,4.3307,5.1,9764557,5.035,5.12,4.3307,5.1,9764557,0.0,1.0
2020-05-28,4.495,4.86,4.48,4.7,17394296,4.495,4.86,4.48,4.7,17394296,0.0,1.0
2020-05-29,4.495,4.63,4.24,4.57,8828822,4.495,4.63,4.24,4.57,8828822,0.0,1.0
2020-06-01,4.69,4.77,4.41,4.49,7295303,4.69,4.77,4.41,4.49,7295303,0.0,1.0
2020-06-02,4.73,4.8,4.5,4.73,5332526,4.73,4.8,4.5,4.73,5332526,0.0,1.0
2020-06-03,4.5,4.75,4.49,4.69,5425765,4.5,4.75,4.49,4.69,5425765,0.0,1.0
2020-06-04,4.36,4.645,4.33,4.4446,6050350,4.36,4.645,4.33,4.4446,6050350,0.0,1.0
2020-06-05,4.17,4.4,4.07,4.34,8176364,4.17,4.4,4.07,4.34,8176364,0.0,1.0
2020-06-08,4.4,4.55,4.22,4.31,6902525,4.4,4.55,4.22,4.31,6902525,0.0,1.0
2020-06-09,4.31,4.405,4.22,4.38,4836566,4.31,4.405,4.22,4.38,4836566,0.0,1.0
2020-06-10,4.57,4.65,4.35,4.44,6714506,4.57,4.65,4.35,4.44,6714506,0.0,1.0
2020-06-11,4.225,4.6161,4.22,4.57,5661495,4.225,4.6161,4.22,4.57,5661495,0.0,1.0
2020-06-12,4.29,4.3658,4.08,4.3658,5830274,4.29,4.3658,4.08,4.3658,5830274,0.0,1.0
2020-06-15,4.49,4.68,4.13,4.21,6554721,4.49,4.68,4.13,4.21,6554721,0.0,1.0
2020-06-16,4.37,4.61,4.27,4.57,6251523,4.37,4.61,4.27,4.57,6251523,0.0,1.0
2020-06-17,4.09,4.36,4.085,4.36,6212992,4.09,4.36,4.085,4.36,6212992,0.0,1.0
2020-06-18,4.11,4.21,3.91,4.08,5666355,4.11,4.21,3.91,4.08,5666355,0.0,1.0
2020-06-19,3.89,4.19,3.89,4.13,20221626,3.89,4.19,3.89,4.13,20221626,0.0,1.0
2020-06-22,4.12,4.13,3.84,3.98,7653128,4.12,4.13,3.84,3.98,7653128,0.0,1.0
2020-06-23,4.27,4.32,4.1,4.1,7058932,4.27,4.32,4.1,4.1,7058932,0.0,1.0
2020-06-24,4.22,4.325,4.0601,4.23,5197307,4.22,4.325,4.0601,4.23,5197307,0.0,1.0
2020-06-25,4.3,4.315,4.1228,4.21,4922257,4.3,4.315,4.1228,4.21,4922257,0.0,1.0
2020-06-26,4.83,4.9,4.38,4.41,16854686,4.83,4.9,4.38,4.41,16854686,0.0,1.0
2020-06-29,4.98,5.29,4.8538,5.1748,12983510,4.98,5.29,4.8538,5.1748,12983510,0.0,1.0
2020-06-30,4.76,4.91,4.56,4.9,8448556,4.76,4.91,4.56,4.9,8448556,0.0,1.0
2020-07-01,4.91,4.92,4.59,4.7,5441855,4.91,4.92,4.59,4.7,5441855,0.0,1.0
2020-07-02,5.02,5.07,4.76,4.95,6164277,5.02,5.07,4.76,4.95,6164277,0.0,1.0
2020-07-06,4.95,5.13,4.88,5.12,5395712,4.95,5.13,4.88,5.12,5395712,0.0,1.0
2020-07-07,5.41,5.56,4.92,4.96,10937505,5.41,5.56,4.92,4.96,10937505,0.0,1.0
2020-07-08,5.43,6.03,5.19,5.86,14754673,5.43,6.03,5.19,5.86,14754673,0.0,1.0
2020-07-09,5.53,5.82,5.41,5.58,9785665,5.53,5.82,5.41,5.58,9785665,0.0,1.0
2020-07-10,5.44,5.6,5.24,5.55,5610965,5.44,5.6,5.24,5.55,5610965,0.0,1.0
2020-07-13,4.95,5.45,4.94,5.42,8108288,4.95,5.45,4.94,5.42,8108288,0.0,1.0
2020-07-14,5.23,5.24,4.76,4.97,8497785,5.23,5.24,4.76,4.97,8497785,0.0,1.0
2020-07-15,5.23,5.36,5.0,5.24,5027798,5.23,5.36,5.0,5.24,5027798,0.0,1.0
2020-07-16,5.03,5.15,5.01,5.06,4025931,5.03,5.15,5.01,5.06,4025931,0.0,1.0
2020-07-17,5.04,5.15,4.98,5.02,6926076,5.04,5.15,4.98,5.02,6926076,0.0,1.0
2020-07-20,5.13,5.29,5.02,5.1,6362846,5.13,5.29,5.02,5.1,6362846,0.0,1.0
2020-07-21,4.87,5.17,4.83,5.11,7145209,4.87,5.17,4.83,5.11,7145209,0.0,1.0
2020-07-22,4.81,4.9205,4.7,4.9205,4635066,4.81,4.9205,4.7,4.9205,4635066,0.0,1.0
2020-07-23,4.57,4.835,4.48,4.81,6068914,4.57,4.835,4.48,4.81,6068914,0.0,1.0
2020-07-24,4.45,4.54,4.33,4.494,4561756,4.45,4.54,4.33,4.494,4561756,0.0,1.0
2020-07-27,4.5,4.55,4.4,4.5,5161405,4.5,4.55,4.4,4.5,5161405,0.0,1.0
2020-07-28,4.42,4.6,4.39,4.53,6500447,4.42,4.6,4.39,4.53,6500447,0.0,1.0
2020-07-29,4.22,4.47,4.155,4.43,7495389,4.22,4.47,4.155,4.43,7495389,0.0,1.0
2020-07-30,4.22,4.42,4.11,4.12,7532811,4.22,4.42,4.11,4.12,7532811,0.0,1.0
2020-07-31,4.07,4.28,4.02,4.22,6036453,4.07,4.28,4.02,4.22,6036453,0.0,1.0
2020-08-03,4.4,4.5,4.16,4.42,8480662,4.4,4.5,4.16,4.42,8480662,0.0,1.0
2020-08-04,4.23,4.5,4.21,4.4577,6100635,4.23,4.5,4.21,4.4577,6100635,0.0,1.0
2020-08-05,4.21,4.3172,4.09,4.23,6117680,4.21,4.3172,4.09,4.23,6117680,0.0,1.0
2020-08-06,4.0,4.14,3.86,4.0,9760609,4.0,4.14,3.86,4.0,9760609,0.0,1.0
2020-08-07,3.97,4.03,3.81,4.0,6472443,3.97,4.03,3.81,4.0,6472443,0.0,1.0
2020-08-10,4.13,4.215,3.95,4.0,6716599,4.13,4.215,3.95,4.0,6716599,0.0,1.0
2020-08-11,3.96,4.19,3.92,4.13,6194866,3.96,4.19,3.92,4.13,6194866,0.0,1.0
2020-08-12,3.97,4.07,3.92,3.99,5652703,3.97,4.07,3.92,3.99,5652703,0.0,1.0
2020-08-13,4.6,4.665,4.2293,4.33,12142157,4.6,4.665,4.2293,4.33,12142157,0.0,1.0
2020-08-14,4.305,4.58,4.25,4.55,7236633,4.305,4.58,4.25,4.55,7236633,0.0,1.0
2020-08-17,4.53,4.57,4.23,4.31,4912588,4.53,4.57,4.23,4.31,4912588,0.0,1.0
2020-08-18,4.51,4.68,4.44,4.51,4427194,4.51,4.68,4.44,4.51,4427194,0.0,1.0
2020-08-19,4.39,4.545,4.365,4.51,3592624,4.39,4.545,4.365,4.51,3592624,0.0,1.0
2020-08-20,4.355,4.465,4.28,4.33,3231834,4.355,4.465,4.28,4.33,3231834,0.0,1.0
2020-08-21,4.165,4.4268,4.16,4.34,4719629,4.165,4.4268,4.16,4.34,4719629,0.0,1.0
2020-08-24,3.965,4.2,3.92,4.17,5149068,3.965,4.2,3.92,4.17,5149068,0.0,1.0
2020-08-25,4.13,4.15,3.865,3.95,4653862,4.13,4.15,3.865,3.95,4653862,0.0,1.0
2020-08-26,3.985,4.14,3.9671,4.09,3272418,3.985,4.14,3.9671,4.09,3272418,0.0,1.0
2020-08-27,3.92,4.04,3.855,4.0,4182063,3.92,4.04,3.855,4.0,4182063,0.0,1.0
2020-08-28,3.97,4.02,3.86,3.88,3925353,3.97,4.02,3.86,3.88,3925353,0.0,1.0
2020-08-31,4.15,4.49,4.06,4.2,15341757,4.15,4.49,4.06,4.2,15341757,0.0,1.0
2020-09-01,3.93,4.2436,3.83,4.1915,8868933,3.93,4.2436,3.83,4.1915,8868933,0.0,1.0
2020-09-02,3.88,3.942,3.73,3.91,5292054,3.88,3.942,3.73,3.91,5292054,0.0,1.0
2020-09-03,3.66,3.93,3.66,3.8497,6329311,3.66,3.93,3.66,3.8497,6329311,0.0,1.0
2020-09-04,3.655,3.735,3.31,3.63,8536783,3.655,3.735,3.31,3.63,8536783,0.0,1.0
2020-09-08,3.58,3.71,3.5126,3.57,4521222,3.58,3.71,3.5126,3.57,4521222,0.0,1.0
2020-09-09,3.71,3.83,3.66,3.68,4449176,3.71,3.83,3.66,3.68,4449176,0.0,1.0
2020-09-10,3.74,3.89,3.67,3.67,4770651,3.74,3.89,3.67,3.67,4770651,0.0,1.0
2020-09-11,3.77,3.86,3.68,3.8,3379022,3.77,3.86,3.68,3.8,3379022,0.0,1.0
2020-09-14,4.03,4.03,3.79,3.8,6199233,4.03,4.03,3.79,3.8,6199233,0.0,1.0
2020-09-15,4.0,4.17,3.985,4.07,4436320,4.0,4.17,3.985,4.07,4436320,0.0,1.0
2020-09-16,3.97,4.085,3.91,4.0134,3524129,3.97,4.085,3.91,4.0134,3524129,0.0,1.0
2020-09-17,3.99,4.07,3.88,3.88,4430687,3.99,4.07,3.88,3.88,4430687,0.0,1.0
2020-09-18,4.01,4.045,3.89,4.0,9676217,4.01,4.045,3.89,4.0,9676217,0.0,1.0
2020-09-21,3.76,3.99,3.75,3.95,5849965,3.76,3.99,3.75,3.95,5849965,0.0,1.0
2020-09-22,3.77,3.78,3.65,3.78,3517437,3.77,3.78,3.65,3.78,3517437,0.0,1.0
2020-09-23,3.5,3.81,3.48,3.7793,4959662,3.5,3.81,3.48,3.7793,4959662,0.0,1.0
2020-09-24,3.43,3.53,3.3,3.41,6961525,3.43,3.53,3.3,3.41,6961525,0.0,1.0
2020-09-25,3.64,3.64,3.4,3.4,3904621,3.64,3.64,3.4,3.4,3904621,0.0,1.0
2020-09-28,3.67,3.7001,3.54,3.7,3430586,3.67,3.7001,3.54,3.7,3430586,0.0,1.0
2020-09-29,3.835,3.86,3.68,3.73,4056262,3.835,3.86,3.68,3.73,4056262,0.0,1.0
2020-09-30,3.435,3.8199,3.36,3.79,12239187,3.435,3.8199,3.36,3.79,12239187,0.0,1.0
2020-10-01,3.53,3.53,3.443,3.46,3734606,3.53,3.53,3.443,3.46,3734606,0.0,1.0
2020-10-02,3.37,3.54,3.36,3.43,4706494,3.37,3.54,3.36,3.43,4706494,0.0,1.0
2020-10-05,3.645,3.65,3.415,3.4329,5753057,3.645,3.65,3.415,3.4329,5753057,0.0,1.0
2020-10-06,3.48,3.685,3.44,3.63,4179747,3.48,3.685,3.44,3.63,4179747,0.0,1.0
2020-10-07,3.75,3.77,3.51,3.53,4181418,3.75,3.77,3.51,3.53,4181418,0.0,1.0
2020-10-08,3.895,3.915,3.73,3.778,4207839,3.895,3.915,3.73,3.778,4207839,0.0,1.0
2020-10-09,3.91,3.94,3.84,3.9,3367755,3.91,3.94,3.84,3.9,3367755,0.0,1.0
2020-10-12,3.845,3.97,3.79,3.95,5445995,3.845,3.97,3.79,3.95,5445995,0.0,1.0
2020-10-13,3.91,3.925,3.81,3.81,3865208,3.91,3.925,3.81,3.81,3865208,0.0,1.0
2020-10-14,3.88,3.975,3.85,3.93,3173701,3.88,3.975,3.85,3.93,3173701,0.0,1.0
2020-10-15,3.89,3.91,3.79,3.8,3000107,3.89,3.91,3.79,3.8,3000107,0.0,1.0
2020-10-16,3.845,3.94,3.79,3.91,3191446,3.845,3.94,3.79,3.91,3191446,0.0,1.0
2020-10-19,3.565,3.87,3.535,3.86,7009313,3.565,3.87,3.535,3.86,7009313,0.0,1.0
2020-10-20,3.51,3.64,3.46,3.55,3917410,3.51,3.64,3.46,3.55,3917410,0.0,1.0
2020-10-21,3.59,3.71,3.51,3.53,4416627,3.59,3.71,3.51,3.53,4416627,0.0,1.0
2020-10-22,3.84,3.84,3.63,3.64,5126614,3.84,3.84,3.63,3.64,5126614,0.0,1.0
2020-10-23,3.71,3.92,3.65,3.91,3099361,3.71,3.92,3.65,3.91,3099361,0.0,1.0
2020-10-26,3.84,3.85,3.61,3.64,5064010,3.84,3.85,3.61,3.64,5064010,0.0,1.0
2020-10-27,3.71,3.85,3.66,3.85,5665287,3.71,3.85,3.66,3.85,5665287,0.0,1.0
2020-10-28,3.63,3.7,3.57,3.65,4276886,3.63,3.7,3.57,3.65,4276886,0.0,1.0
2020-10-29,3.73,3.775,3.57,3.62,3336509,3.73,3.775,3.57,3.62,3336509,0.0,1.0
2020-10-30,3.82,3.84,3.7,3.77,4327352,3.82,3.84,3.7,3.77,4327352,0.0,1.0
2020-11-02,3.845,3.8765,3.71,3.82,2997843,3.845,3.8765,3.71,3.82,2997843,0.0,1.0
2020-11-03,3.95,4.02,3.74,3.8,4677799,3.95,4.02,3.74,3.8,4677799,0.0,1.0
2020-11-04,4.27,4.3,3.88,3.9,5932575,4.27,4.3,3.88,3.9,5932575,0.0,1.0
2020-11-05,4.235,4.37,3.92,4.3,5999293,4.235,4.37,3.92,4.3,5999293,0.0,1.0
2020-11-06,4.08,4.3,4.01,4.2974,3784963,4.08,4.3,4.01,4.2974,3784963,0.0,1.0
2020-11-09,3.88,4.07,3.78,3.9842,6419808,3.88,4.07,3.78,3.9842,6419808,0.0,1.0
2020-11-10,4.08,4.1,3.82,3.85,5104101,4.08,4.1,3.82,3.85,5104101,0.0,1.0
2020-11-11,4.26,4.2799,4.08,4.08,3682526,4.26,4.2799,4.08,4.08,3682526,0.0,1.0
2020-11-12,4.25,4.46,4.19,4.21,4965194,4.25,4.46,4.19,4.21,4965194,0.0,1.0
2020-11-13,4.41,4.465,4.3,4.33,2990438,4.41,4.465,4.3,4.33,2990438,0.0,1.0
2020-11-16,4.45,4.47,4.25,4.39,3931114,4.45,4.47,4.25,4.39,3931114,0.0,1.0
2020-11-17,4.58,4.59,4.33,4.3883,3503757,4.58,4.59,4.33,4.3883,3503757,0.0,1.0
2020-11-18,4.28,4.57,4.27,4.57,4692902,4.28,4.57,4.27,4.57,4692902,0.0,1.0
2020-11-19,4.17,4.41,4.06,4.28,4939097,4.17,4.41,4.06,4.28,4939097,0.0,1.0
2020-11-20,4.33,4.365,4.115,4.15,3669215,4.33,4.365,4.115,4.15,3669215,0.0,1.0
2020-11-23,4.4,4.48,4.261,4.38,4310830,4.4,4.48,4.261,4.38,4310830,0.0,1.0
2020-11-24,4.66,4.84,4.52,4.52,7610476,4.66,4.84,4.52,4.52,7610476,0.0,1.0
2020-11-25,4.76,4.78,4.59,4.7431,4493994,4.76,4.78,4.59,4.7431,4493994,0.0,1.0
2020-11-27,5.13,5.13,4.8,4.81,3803628,5.13,5.13,4.8,4.81,3803628,0.0,1.0
2020-11-30,5.11,5.2887,4.825,5.18,8409349,5.11,5.2887,4.825,5.18,8409349,0.0,1.0
2020-12-01,4.87,5.17,4.775,5.16,4923321,4.87,5.17,4.775,5.16,4923321,0.0,1.0
2020-12-02,5.04,5.17,4.7412,4.82,6541046,5.04,5.17,4.7412,4.82,6541046,0.0,1.0
2020-12-03,5.135,5.19,4.9,5.14,10388692,5.135,5.19,4.9,5.14,10388692,0.0,1.0
2020-12-04,6.1,6.25,5.745,5.85,40095473,6.1,6.25,5.745,5.85,40095473,0.0,1.0
2020-12-07,7.22,7.31,6.46,6.82,29777956,7.22,7.31,6.46,6.82,29777956,0.0,1.0
2020-12-08,7.66,7.695,6.83,7.175,12404785,7.66,7.695,6.83,7.175,12404785,0.0,1.0
2020-12-09,7.26,7.73,7.0,7.69,11574425,7.26,7.73,7.0,7.69,11574425,0.0,1.0
2020-12-10,7.65,7.7,6.86,6.92,8287233,7.65,7.7,6.86,6.92,8287233,0.0,1.0
2020-12-11,8.12,8.45,7.56,7.56,8327482,8.12,8.45,7.56,7.56,8327482,0.0,1.0
2020-12-14,8.5,8.99,8.4,8.77,10884920,8.5,8.99,8.4,8.77,10884920,0.0,1.0
2020-12-15,8.31,8.5928,8.135,8.57,6062051,8.31,8.5928,8.135,8.57,6062051,0.0,1.0
2020-12-16,8.29,8.61,8.165,8.45,5349794,8.29,8.61,8.165,8.45,5349794,0.0,1.0
2020-12-17,8.2,8.34,7.9142,8.17,7250760,8.2,8.34,7.9142,8.17,7250760,0.0,1.0
2020-12-18,8.61,8.61,8.085,8.12,16838117,8.61,8.61,8.085,8.12,16838117,0.0,1.0
2020-12-21,8.3,8.725,8.19,8.66,7883869,8.3,8.725,8.19,8.66,7883869,0.0,1.0
2020-12-22,7.59,7.93,6.83,7.5,18252919,7.59,7.93,6.83,7.5,18252919,0.0,1.0
2020-12-23,7.555,7.6605,7.17,7.4,5759233,7.555,7.6605,7.17,7.4,5759233,0.0,1.0
2020-12-24,7.28,7.6155,7.22,7.57,2846302,7.28,7.6155,7.22,7.57,2846302,0.0,1.0
2020-12-28,7.18,7.49,7.07,7.2939,4561176,7.18,7.49,7.07,7.2939,4561176,0.0,1.0
2020-12-29,7.04,7.28,6.88,7.1,5865912,7.04,7.28,6.88,7.1,5865912,0.0,1.0
2020-12-30,7.5,7.65,7.06,7.11,5870596,7.5,7.65,7.06,7.11,5870596,0.0,1.0
2020-12-31,7.45,7.555,7.31,7.537,3426749,7.45,7.555,7.31,7.537,3426749,0.0,1.0
2021-01-04,7.375,7.7,7.28,7.48,3784113,7.375,7.7,7.28,7.48,3784113,0.0,1.0
2021-01-05,7.37,7.46,7.27,7.35,3279204,7.37,7.46,7.27,7.35,3279204,0.0,1.0
2021-01-06,7.55,7.79,7.36,7.39,5292409,7.55,7.79,7.36,7.39,5292409,0.0,1.0
2021-01-07,7.74,7.89,7.5301,7.76,3846355,7.74,7.89,7.5301,7.76,3846355,0.0,1.0
2021-01-08,7.74,7.995,7.575,7.83,3972893,7.74,7.995,7.575,7.83,3972893,0.0,1.0
2021-01-11,7.51,7.75,7.45,7.7,3936344,7.51,7.75,7.45,7.7,3936344,0.0,1.0
2021-01-12,8.04,8.25,7.55,7.6471,4942123,8.04,8.25,7.55,7.6471,4942123,0.0,1.0
2021-01-13,8.15,8.41,7.8957,8.0561,4629451,8.15,8.41,7.8957,8.0561,4629451,0.0,1.0
2021-01-14,8.59,8.68,8.12,8.19,5107619,8.59,8.68,8.12,8.19,5107619,0.0,1.0
2021-01-15,8.8,8.99,8.39,8.56,5880445,8.8,8.99,8.39,8.56,5880445,0.0,1.0
2021-01-19,9.065,9.35,8.86,8.94,6035755,9.065,9.35,8.86,8.94,6035755,0.0,1.0
2021-01-20,9.24,9.4,8.84,9.04,4894063,9.24,9.4,8.84,9.04,4894063,0.0,1.0
2021-01-21,9.145,9.33,9.05,9.255,4029499,9.145,9.33,9.05,9.255,4029499,0.0,1.0
2021-01-22,9.21,9.78,8.87,9.54,9074236,9.21,9.78,8.87,9.54,9074236,0.0,1.0
2021-01-25,9.16,9.25,8.77,9.09,5181497,9.16,9.25,8.77,9.09,5181497,0.0,1.0
2021-01-26,9.16,9.485,9.0501,9.26,4773459,9.16,9.485,9.0501,9.26,4773459,0.0,1.0
2021-01-27,8.76,9.16,8.69,8.89,5539258,8.76,9.16,8.69,8.89,5539258,0.0,1.0
2021-01-28,8.71,9.24,8.46,8.979,4782844,8.71,9.24,8.46,8.979,4782844,0.0,1.0
2021-01-29,8.52,9.06,8.37,8.82,4906486,8.52,9.06,8.37,8.82,4906486,0.0,1.0
2021-02-01,11.85,12.04,10.21,10.75,37550049,11.85,12.04,10.21,10.75,37550049,0.0,1.0
2021-02-02,10.53,12.9,9.44,12.79,27988107,10.53,12.9,9.44,12.79,27988107,0.0,1.0
2021-02-03,10.3,11.15,10.1215,11.1,9783184,10.3,11.15,10.1215,11.1,9783184,0.0,1.0
2021-02-04,9.65,10.275,9.4675,10.23,9459962,9.65,10.275,9.4675,10.23,9459962,0.0,1.0
2021-02-05,9.79,10.16,9.51,9.66,7466041,9.79,10.16,9.51,9.66,7466041,0.0,1.0
2021-02-08,10.25,10.41,9.83,9.9902,6127784,10.25,10.41,9.83,9.9902,6127784,0.0,1.0
2021-02-09,9.9,10.2554,9.82,10.25,5323223,9.9,10.2554,9.82,10.25,5323223,0.0,1.0
2021-02-10,9.55,10.07,9.4,9.86,5162829,9.55,10.07,9.4,9.86,5162829,0.0,1.0
2021-02-11,9.2,9.73,9.17,9.6,5843920,9.2,9.73,9.17,9.6,5843920,0.0,1.0
2021-02-12,9.57,9.76,8.86,9.1,8617509,9.57,9.76,8.86,9.1,8617509,0.0,1.0
2021-02-16,10.34,10.47,9.53,9.7,7321895,10.34,10.47,9.53,9.7,7321895,0.0,1.0
2021-02-17,10.66,10.88,9.9501,10.2012,5889709,10.66,10.88,9.9501,10.2012,5889709,0.0,1.0
2021-02-18,10.8,10.9584,10.26,10.45,6022577,10.8,10.9584,10.26,10.45,6022577,0.0,1.0
2021-02-19,11.53,11.61,10.88,11.0,6365477,11.53,11.61,10.88,11.0,6365477,0.0,1.0
2021-02-22,11.19,12.41,11.06,11.69,8277463,11.19,12.41,11.06,11.69,8277463,0.0,1.0
2021-02-23,11.09,11.29,10.29,10.51,7456181,11.09,11.29,10.29,10.51,7456181,0.0,1.0
2021-02-24,11.81,11.85,10.82,11.17,4841720,11.81,11.85,10.82,11.17,4841720,0.0,1.0
2021-02-25,10.47,11.64,10.3734,11.09,7776575,10.47,11.64,10.3734,11.09,7776575,0.0,1.0
2021-02-26,10.78,11.09,10.29,10.88,4890008,10.78,11.09,10.29,10.88,4890008,0.0,1.0
2021-03-01,11.98,12.08,11.2,11.27,5784571,11.98,12.08,11.2,11.27,5784571,0.0,1.0
2021-03-02,11.74,12.2021,11.68,11.81,4534968,11.74,12.2021,11.68,11.81,4534968,0.0,1.0
2021-03-03,11.87,12.15,11.55,11.7,5167030,11.87,12.15,11.55,11.7,5167030,0.0,1.0
2021-03-04,10.92,12.01,10.7801,11.71,8271775,10.92,12.01,10.7801,11.71,8271775,0.0,1.0
2021-03-05,11.15,11.19,9.6901,11.08,8551267,11.15,11.19,9.6901,11.08,8551267,0.0,1.0
2021-03-08,11.095,11.66,11.06,11.255,4599351,11.095,11.66,11.06,11.255,4599351,0.0,1.0
2021-03-09,12.07,12.305,11.3,11.44,6349851,12.07,12.305,11.3,11.44,6349851,0.0,1.0
2021-03-10,13.61,13.77,12.122,12.122,9483168,13.61,13.77,12.122,12.122,9483168,0.0,1.0
2021-03-11,12.99,13.92,12.84,13.83,9079619,12.99,13.92,12.84,13.83,9079619,0.0,1.0
2021-03-12,12.64,13.16,12.3,12.87,7620605,12.64,13.16,12.3,12.87,7620605,0.0,1.0
2021-03-15,13.48,13.93,12.8,12.92,6041753,13.48,13.93,12.8,12.92,6041753,0.0,1.0
2021-03-16,13.01,13.75,12.63,13.49,5778770,13.01,13.75,12.63,13.49,5778770,0.0,1.0
2021-03-17,13.24,13.315,12.54,12.8669,5215380,13.24,13.315,12.54,12.8669,5215380,0.0,1.0
2021-03-18,12.69,13.595,12.6501,13.01,4911127,12.69,13.595,12.6501,13.01,4911127,0.0,1.0
2021-03-19,13.24,13.61,12.65,12.65,13173227,13.24,13.61,12.65,12.65,13173227,0.0,1.0
2021-03-22,11.8,14.24,11.655,13.66,18851409,11.8,14.24,11.655,13.66,18851409,0.0,1.0
2021-03-23,10.855,11.68,10.59,11.51,10630465,10.855,11.68,10.59,11.51,10630465,0.0,1.0
2021-03-24,10.53,11.2,10.42,11.19,6165050,10.53,11.2,10.42,11.19,6165050,0.0,1.0
2021-03-25,10.71,10.81,9.77,10.1,5276886,10.71,10.81,9.77,10.1,5276886,0.0,1.0
2021-03-26,10.35,10.87,9.89,10.87,4496903,10.35,10.87,9.89,10.87,4496903,0.0,1.0
2021-03-29,9.725,10.2,9.3,10.09,6588711,9.725,10.2,9.3,10.09,6588711,0.0,1.0
2021-03-30,9.99,10.105,9.57,9.72,3746136,9.99,10.105,9.57,9.72,3746136,0.0,1.0
2021-03-31,10.17,10.49,10.01,10.13,6371449,10.17,10.49,10.01,10.13,6371449,0.0,1.0
2021-04-01,9.95,10.3,9.88,10.22,4160797,9.95,10.3,9.88,10.22,4160797,0.0,1.0
2021-04-05,10.07,10.18,9.78,10.0,4031148,10.07,10.18,9.78,10.0,4031148,0.0,1.0
2021-04-06,10.12,10.235,9.84,9.8851,2882390,10.12,10.235,9.84,9.8851,2882390,0.0,1.0
2021-04-07,10.41,10.605,10.05,10.17,2927792,10.41,10.605,10.05,10.17,2927792,0.0,1.0
2021-04-08,10.4,10.58,10.19,10.45,2595720,10.4,10.58,10.19,10.45,2595720,0.0,1.0
2021-04-09,10.21,10.56,10.19,10.38,2183967,10.21,10.56,10.19,10.38,2183967,0.0,1.0
2021-04-12,9.5,10.16,9.34,10.15,3607182,9.5,10.16,9.34,10.15,3607182,0.0,1.0
2021-04-13,9.685,9.73,9.23,9.59,3670771,9.685,9.73,9.23,9.59,3670771,0.0,1.0
2021-04-14,10.19,10.64,9.7201,9.79,3344792,10.19,10.64,9.7201,9.79,3344792,0.0,1.0
2021-04-15,11.34,11.58,10.13,10.31,8515444,11.34,11.58,10.13,10.31,8515444,0.0,1.0
2021-04-16,11.24,11.3999,10.94,11.32,3319626,11.24,11.3999,10.94,11.32,3319626,0.0,1.0
2021-04-19,11.51,11.52,11.0001,11.16,2397400,11.51,11.52,11.0001,11.16,2397400,0.0,1.0
2021-04-20,11.11,11.86,10.87,11.49,3668664,11.11,11.86,10.87,11.49,3668664,0.0,1.0
2021-04-21,11.66,11.7,10.85,11.05,2554166,11.66,11.7,10.85,11.05,2554166,0.0,1.0
2021-04-22,12.05,12.56,11.51,11.62,4450702,12.05,12.56,11.51,11.62,4450702,0.0,1.0
2021-04-23,12.13,12.3699,11.95,12.09,2170902,12.13,12.3699,11.95,12.09,2170902,0.0,1.0
2021-04-26,12.385,12.51,12.0738,12.25,1873219,12.385,12.51,12.0738,12.25,1873219,0.0,1.0
2021-04-27,12.3,12.75,12.201,12.47,2346024,12.3,12.75,12.201,12.47,2346024,0.0,1.0
2021-04-28,12.34,12.5367,12.07,12.29,1777841,12.34,12.5367,12.07,12.29,1777841,0.0,1.0
2021-04-29,12.12,12.4065,11.94,12.35,1644222,12.12,12.4065,11.94,12.35,1644222,0.0,1.0
2021-04-30,11.635,12.38,11.54,12.2258,3506227,11.635,12.38,11.54,12.2258,3506227,0.0,1.0
2021-05-03,11.18,11.8099,11.155,11.71,2421623,11.18,11.8099,11.155,11.71,2421623,0.0,1.0
2021-05-04,11.01,11.2,10.7998,11.04,2673857,11.01,11.2,10.7998,11.04,2673857,0.0,1.0
2021-05-05,10.68,11.17,10.565,11.1,2570218,10.68,11.17,10.565,11.1,2570218,0.0,1.0
2021-05-06,12.92,13.28,10.86,11.31,18023592,12.92,13.28,10.86,11.31,18023592,0.0,1.0
2021-05-07,13.12,13.19,12.52,12.69,6454063,13.12,13.19,12.52,12.69,6454063,0.0,1.0
2021-05-10,11.93,13.07,11.92,13.0362,4531646,11.93,13.07,11.92,13.0362,4531646,0.0,1.0
2021-05-11,12.14,12.28,11.22,11.2836,3565091,12.14,12.28,11.22,11.2836,3565091,0.0,1.0
2021-05-12,12.49,12.67,11.9,11.9,4113796,12.49,12.67,11.9,11.9,4113796,0.0,1.0
2021-05-13,11.96,12.61,11.84,12.51,3142429,11.96,12.61,11.84,12.51,3142429,0.0,1.0
2021-05-14,12.84,13.13,11.9,12.06,5534055,12.84,13.13,11.9,12.06,5534055,0.0,1.0
2021-05-17,14.38,14.445,12.64,12.81,7473598,14.38,14.445,12.64,12.81,7473598,0.0,1.0
2021-05-18,14.38,14.97,14.2212,14.27,4876848,14.38,14.97,14.2212,14.27,4876848,0.0,1.0
2021-05-19,13.98,14.29,13.62,13.89,3208371,13.98,14.29,13.62,13.89,3208371,0.0,1.0
2021-05-20,13.97,14.18,13.71,13.98,2488667,13.97,14.18,13.71,13.98,2488667,0.0,1.0
2021-05-21,13.86,14.56,13.84,14.1,2915265,13.86,14.56,13.84,14.1,2915265,0.0,1.0
2021-05-24,13.62,14.12,13.6,13.92,2319931,13.62,14.12,13.6,13.92,2319931,0.0,1.0
2021-05-25,13.28,13.8911,13.27,13.62,2234596,13.28,13.8911,13.27,13.62,2234596,0.0,1.0
2021-05-26,13.61,13.66,13.12,13.28,1880709,13.61,13.66,13.12,13.28,1880709,0.0,1.0
2021-05-27,14.75,15.02,13.62,13.65,6709454,14.75,15.02,13.62,13.65,6709454,0.0,1.0
2021-05-28,15.77,16.29,14.89,15.04,7422451,15.77,16.29,14.89,15.04,7422451,0.0,1.0
2021-06-01,15.95,16.2,15.42,15.88,3009707,15.95,16.2,15.42,15.88,3009707,0.0,1.0
2021-06-02,16.3,16.44,15.62,16.0,3736539,16.3,16.44,15.62,16.0,3736539,0.0,1.0
2021-06-03,16.36,16.72,16.035,16.3,3070935,16.36,16.72,16.035,16.3,3070935,0.0,1.0
2021-06-04,16.29,16.5,15.97,16.42,2268611,16.29,16.5,15.97,16.42,2268611,0.0,1.0
2021-06-07,17.24,17.68,16.35,16.37,4775309,17.24,17.68,16.35,16.37,4775309,0.0,1.0
2021-06-08,17.04,17.4798,16.561,17.3,2602187,17.04,17.4798,16.561,17.3,2602187,0.0,1.0
2021-06-09,16.99,17.59,16.92,17.18,2874865,16.99,17.59,16.92,17.18,2874865,0.0,1.0
2021-06-10,17.21,17.735,16.65,16.97,4393182,17.21,17.735,16.65,16.97,4393182,0.0,1.0
2021-06-11,16.71,17.275,16.62,17.2,2962221,16.71,17.275,16.62,17.2,2962221,0.0,1.0
2021-06-14,16.28,16.899,16.15,16.7,2879314,16.28,16.899,16.15,16.7,2879314,0.0,1.0
2021-06-15,15.61,16.21,15.495,16.15,3500971,15.61,16.21,15.495,16.15,3500971,0.0,1.0
2021-06-16,16.08,16.26,15.48,15.5,2551944,16.08,16.26,15.48,15.5,2551944,0.0,1.0
2021-06-17,16.36,16.62,16.051,16.19,1943674,16.36,16.62,16.051,16.19,1943674,0.0,1.0
2021-06-18,15.89,16.35,15.7,16.35,4694857,15.89,16.35,15.7,16.35,4694857,0.0,1.0
2021-06-21,16.72,16.75,15.89,15.97,3486775,16.72,16.75,15.89,15.97,3486775,0.0,1.0
2021-06-22,16.65,16.86,16.24,16.65,1782507,16.65,16.86,16.24,16.65,1782507,0.0,1.0
2021-06-23,16.99,17.4264,16.64,16.64,3680319,16.99,17.4264,16.64,16.64,3680319,0.0,1.0
2021-06-24,17.0,17.06,16.75,17.0,1729745,17.0,17.06,16.75,17.0,1729745,0.0,1.0
2021-06-25,17.13,17.14,16.72,17.05,9419050,17.13,17.14,16.72,17.05,9419050,0.0,1.0
2021-06-28,15.63,17.25,15.2,17.17,7051513,15.63,17.25,15.2,17.17,7051513,0.0,1.0
2021-06-29,15.49,15.87,15.365,15.79,2703639,15.49,15.87,15.365,15.79,2703639,0.0,1.0
2021-06-30,15.81,16.27,15.25,15.4,3848448,15.81,16.27,15.25,15.4,3848448,0.0,1.0
2021-07-01,16.27,16.28,15.72,15.93,2570257,16.27,16.28,15.72,15.93,2570257,0.0,1.0
2021-07-02,16.48,16.645,16.04,16.24,1642145,16.48,16.645,16.04,16.24,1642145,0.0,1.0
2021-07-06,16.23,16.35,15.93,16.28,2592180,16.23,16.35,15.93,16.28,2592180,0.0,1.0
2021-07-07,15.89,16.2919,15.76,16.26,1803778,15.89,16.2919,15.76,16.26,1803778,0.0,1.0
2021-07-08,16.25,16.58,15.26,15.4,2247217,16.25,16.58,15.26,15.4,2247217,0.0,1.0
2021-07-09,16.36,16.49,16.09,16.49,1160706,16.36,16.49,16.09,16.49,1160706,0.0,1.0
2021-07-12,15.8,16.54,15.77,16.43,2491971,15.8,16.54,15.77,16.43,2491971,0.0,1.0
2021-07-13,15.87,16.1169,15.595,15.65,1755139,15.87,16.1169,15.595,15.65,1755139,0.0,1.0
2021-07-14,15.63,16.1,15.52,15.9,2512378,15.63,16.1,15.52,15.9,2512378,0.0,1.0
2021-07-15,15.8,16.02,15.4,15.57,2774891,15.8,16.02,15.4,15.57,2774891,0.0,1.0
2021-07-16,15.61,15.92,15.505,15.88,1788447,15.61,15.92,15.505,15.88,1788447,0.0,1.0
2021-07-19,15.4,15.92,15.07,15.19,2707657,15.4,15.92,15.07,15.19,2707657,0.0,1.0
2021-07-20,16.24,16.285,15.25,15.34,3117120,16.24,16.285,15.25,15.34,3117120,0.0,1.0
2021-07-21,16.53,16.7,16.06,16.15,2415443,16.53,16.7,16.06,16.15,2415443,0.0,1.0
2021-07-22,16.97,17.3,16.33,16.46,3386871,16.97,17.3,16.33,16.46,3386871,0.0,1.0
2021-07-23,17.26,17.61,16.7573,17.09,3226395,17.26,17.61,16.7573,17.09,3226395,0.0,1.0
2021-07-26,17.25,17.55,17.09,17.39,2186400,17.25,17.55,17.09,17.39,2186400,0.0,1.0
2021-07-27,16.8,17.33,16.55,17.33,2181218,16.8,17.33,16.55,17.33,2181218,0.0,1.0
2021-07-28,16.82,17.185,16.67,16.99,2166780,16.82,17.185,16.67,16.99,2166780,0.0,1.0
2021-07-29,16.76,17.2742,16.68,16.84,1884635,16.76,17.2742,16.68,16.84,1884635,0.0,1.0
2021-07-30,16.12,16.83,16.07,16.76,2484302,16.12,16.83,16.07,16.76,2484302,0.0,1.0
2021-08-02,16.1,16.5699,16.08,16.15,1793244,16.1,16.5699,16.08,16.15,1793244,0.0,1.0
2021-08-03,16.76,16.805,16.0,16.41,1820256,16.76,16.805,16.0,16.41,1820256,0.0,1.0
2021-08-04,16.26,17.015,16.11,16.884,2722679,16.26,17.015,16.11,16.884,2722679,0.0,1.0
2021-08-05,17.65,17.81,15.1,15.74,8701822,17.65,17.81,15.1,15.74,8701822,0.0,1.0
2021-08-06,17.61,18.48,17.31,17.8,5804295,17.61,18.48,17.31,17.8,5804295,0.0,1.0
2021-08-09,17.65,18.12,17.44,17.57,2884068,17.65,18.12,17.44,17.57,2884068,0.0,1.0
2021-08-10,15.205,17.3,15.15,16.81,8368554,15.205,17.3,15.15,16.81,8368554,0.0,1.0
2021-08-11,15.575,16.23,15.2101,16.14,5637261,15.575,16.23,15.2101,16.14,5637261,0.0,1.0
2021-08-12,16.64,16.68,15.45,15.5,3992400,16.64,16.68,15.45,15.5,3992400,0.0,1.0
2021-08-13,16.15,16.875,16.065,16.5,2477447,16.15,16.875,16.065,16.5,2477447,0.0,1.0
2021-08-16,15.27,16.0,15.18,16.0,2450002,15.27,16.0,15.18,16.0,2450002,0.0,1.0
2021-08-17,14.38,15.36,14.31,14.89,4556676,14.38,15.36,14.31,14.89,4556676,0.0,1.0
2021-08-18,14.57,15.0,14.1606,14.4,2744112,14.57,15.0,14.1606,14.4,2744112,0.0,1.0
2021-08-19,14.24,14.82,14.19,14.56,2414289,14.24,14.82,14.19,14.56,2414289,0.0,1.0
2021-08-20,14.21,14.57,14.001,14.055,2732462,14.21,14.57,14.001,14.055,2732462,0.0,1.0
2021-08-23,15.12,15.135,14.445,14.48,2418903,15.12,15.135,14.445,14.48,2418903,0.0,1.0
2021-08-24,15.45,15.525,14.92,15.21,1786901,15.45,15.525,14.92,15.21,1786901,0.0,1.0
2021-08-25,15.47,15.92,15.31,15.45,1676658,15.47,15.92,15.31,15.45,1676658,0.0,1.0
2021-08-26,15.34,15.71,15.21,15.44,1799332,15.34,15.71,15.21,15.44,1799332,0.0,1.0
2021-08-27,15.66,15.83,15.22,15.37,1815003,15.66,15.83,15.22,15.37,1815003,0.0,1.0
2021-08-30,15.7,15.94,15.46,15.65,1422487,15.7,15.94,15.46,15.65,1422487,0.0,1.0
2021-08-31,15.92,16.28,15.79,15.81,1457128,15.92,16.28,15.79,15.81,1457128,0.0,1.0
2021-09-01,16.15,16.2,15.84,15.89,1546404,16.15,16.2,15.84,15.89,1546404,0.0,1.0
2021-09-02,15.91,16.22,15.87,16.17,1303590,15.91,16.22,15.87,16.17,1303590,0.0,1.0
2021-09-03,15.66,15.8999,15.345,15.84,1501112,15.66,15.8999,15.345,15.84,1501112,0.0,1.0
2021-09-07,15.1,15.61,14.915,15.6,2232594,15.1,15.61,14.915,15.6,2232594,0.0,1.0
2021-09-08,14.96,15.09,14.565,15.07,2515912,14.96,15.09,14.565,15.07,2515912,0.0,1.0
2021-09-09,15.25,15.79,14.87,14.87,3527194,15.25,15.79,14.87,14.87,3527194,0.0,1.0
2021-09-10,15.2,15.3997,14.86,15.25,2500944,15.2,15.3997,14.86,15.25,2500944,0.0,1.0
2021-09-13,15.49,15.52,14.85,15.26,2626531,15.49,15.52,14.85,15.26,2626531,0.0,1.0
2021-09-14,15.48,16.12,15.43,15.526,2370816,15.48,16.12,15.43,15.526,2370816,0.0,1.0
2021-09-15,15.07,15.4,14.82,15.4,2119435,15.07,15.4,14.82,15.4,2119435,0.0,1.0
2021-09-16,15.21,15.31,14.9,15.01,1367384,15.21,15.31,14.9,15.01,1367384,0.0,1.0
2021-09-17,15.7,15.7441,15.1,15.35,4027846,15.7,15.7441,15.1,15.35,4027846,0.0,1.0
2021-09-20,15.02,15.54,14.8,15.2,2817938,15.02,15.54,14.8,15.2,2817938,0.0,1.0
2021-09-21,15.32,15.485,15.105,15.16,1754212,15.32,15.485,15.105,15.16,1754212,0.0,1.0
2021-09-22,15.39,15.68,15.35,15.47,1633898,15.39,15.68,15.35,15.47,1633898,0.0,1.0
2021-09-23,15.37,15.46,15.175,15.3,1855119,15.37,15.46,15.175,15.3,1855119,0.0,1.0
2021-09-24,14.92,15.3,14.905,15.25,2121510,14.92,15.3,14.905,15.25,2121510,0.0,1.0
2021-09-27,15.38,15.45,14.83,15.0,2754278,15.38,15.45,14.83,15.0,2754278,0.0,1.0
2021-09-28,14.73,15.32,14.7,15.3,2712997,14.73,15.32,14.7,15.3,2712997,0.0,1.0
2021-09-29,14.38,15.0,14.36,14.89,2691417,14.38,15.0,14.36,14.89,2691417,0.0,1.0
2021-09-30,14.37,14.735,14.2,14.49,3090674,14.37,14.735,14.2,14.49,3090674,0.0,1.0
2021-10-01,13.73,14.35,13.63,14.25,4348067,13.73,14.35,13.63,14.25,4348067,0.0,1.0
2021-10-04,13.31,13.699,13.1,13.51,3214271,13.31,13.699,13.1,13.51,3214271,0.0,1.0
2021-10-05,13.73,13.79,13.35,13.35,1838780,13.73,13.79,13.35,13.35,1838780,0.0,1.0
2021-10-06,13.53,13.69,13.29,13.49,2183796,13.53,13.69,13.29,13.49,2183796,0.0,1.0
2021-10-07,13.96,13.96,13.54,13.6,1964035,13.96,13.96,13.54,13.6,1964035,0.0,1.0
2021-10-08,14.46,14.48,13.72,14.01,2348037,14.46,14.48,13.72,14.01,2348037,0.0,1.0
2021-10-11,14.42,14.61,14.35,14.49,1700878,14.42,14.61,14.35,14.49,1700878,0.0,1.0
2021-10-12,14.71,14.995,14.4,14.5,2193994,14.71,14.995,14.4,14.5,2193994,0.0,1.0
2021-10-13,14.99,15.01,14.59,14.82,2521433,14.99,15.01,14.59,14.82,2521433,0.0,1.0
2021-10-14,15.45,15.5901,15.13,15.13,2703517,15.45,15.5901,15.13,15.13,2703517,0.0,1.0
2021-10-15,15.13,15.5387,15.12,15.44,1969946,15.13,15.5387,15.12,15.44,1969946,0.0,1.0
2021-10-18,14.92,15.2445,14.91,15.1,3064200,14.92,15.2445,14.91,15.1,3064200,0.0,1.0
2021-10-19,15.04,15.28,14.76,15.0,1870053,15.04,15.28,14.76,15.0,1870053,0.0,1.0
2021-10-20,14.33,15.075,14.305,14.97,2411918,14.33,15.075,14.305,14.97,2411918,0.0,1.0
2021-10-21,14.61,14.7018,14.2801,14.33,1414761,14.61,14.7018,14.2801,14.33,1414761,0.0,1.0
2021-10-22,14.7,14.77,14.341,14.6,1631322,14.7,14.77,14.341,14.6,1631322,0.0,1.0
2021-10-25,15.46,15.49,14.61,14.71,2624693,15.46,15.49,14.61,14.71,2624693,0.0,1.0
2021-10-26,15.38,15.765,15.3363,15.67,1638028,15.38,15.765,15.3363,15.67,1638028,0.0,1.0
2021-10-27,14.93,15.55,14.91,15.47,2442655,14.93,15.55,14.91,15.47,2442655,0.0,1.0
2021-10-28,15.24,15.27,14.82,14.98,1706834,15.24,15.27,14.82,14.98,1706834,0.0,1.0
2021-10-29,14.93,15.4,14.84,15.24,1660159,14.93,15.4,14.84,15.24,1660159,0.0,1.0
2021-11-01,15.31,15.35,14.93,15.07,2151186,15.31,15.35,14.93,15.07,2151186,0.0,1.0
2021-11-02,15.14,15.48,14.99,15.31,2371424,15.14,15.48,14.99,15.31,2371424,0.0,1.0
2021-11-03,12.4,13.97,12.1301,13.5335,12999003,12.4,13.97,12.1301,13.5335,12999003,0.0,1.0
2021-11-04,11.61,12.27,11.52,12.16,6470882,11.61,12.27,11.52,12.16,6470882,0.0,1.0
2021-11-05,12.41,12.83,11.53,11.55,4712123,12.41,12.83,11.53,11.55,4712123,0.0,1.0
2021-11-08,12.22,12.49,12.0525,12.31,3401240,12.22,12.49,12.0525,12.31,3401240,0.0,1.0
2021-11-09,12.94,12.98,12.22,12.24,3375575,12.94,12.98,12.22,12.24,3375575,0.0,1.0
2021-11-10,12.73,13.27,12.62,12.86,3356775,12.73,13.27,12.62,12.86,3356775,0.0,1.0
2021-11-11,12.36,12.9,12.32,12.76,1992514,12.36,12.9,12.32,12.76,1992514,0.0,1.0
2021-11-12,12.25,12.41,12.1,12.34,1987735,12.25,12.41,12.1,12.34,1987735,0.0,1.0
2021-11-15,11.87,12.35,11.8101,12.25,2055850,11.87,12.35,11.8101,12.25,2055850,0.0,1.0
2021-11-16,12.1,12.125,11.7,11.8,2603381,12.1,12.125,11.7,11.8,2603381,0.0,1.0
2021-11-17,12.01,12.1884,11.92,12.11,1978310,12.01,12.1884,11.92,12.11,1978310,0.0,1.0
2021-11-18,11.75,12.12,11.34,12.0,2909810,11.75,12.12,11.34,12.0,2909810,0.0,1.0
2021-11-19,11.89,12.075,11.7,11.72,2771076,11.89,12.075,11.7,11.72,2771076,0.0,1.0
2021-11-22,12.45,12.95,12.1,12.6,5198409,12.45,12.95,12.1,12.6,5198409,0.0,1.0
2021-11-23,12.37,12.649,12.21,12.45,3513235,12.37,12.649,12.21,12.45,3513235,0.0,1.0
2021-11-24,12.5,12.62,12.07,12.2,1774848,12.5,12.62,12.07,12.2,1774848,0.0,1.0
2021-11-26,12.48,13.12,12.239,12.81,2699385,12.48,13.12,12.239,12.81,2699385,0.0,1.0
2021-11-29,12.45,12.795,12.2588,12.64,2581829,12.45,12.795,12.2588,12.64,2581829,0.0,1.0
2021-11-30,12.06,12.45,11.785,12.3,2571936,12.06,12.45,11.785,12.3,2571936,0.0,1.0
2021-12-01,11.27,12.41,11.27,12.1,2693562,11.27,12.41,11.27,12.1,2693562,0.0,1.0
2021-12-02,11.87,12.15,11.24,11.3193,2995990,11.87,12.15,11.24,11.3193,2995990,0.0,1.0
2021-12-03,11.44,11.97,11.22,11.845,2277585,11.44,11.97,11.22,11.845,2277585,0.0,1.0
2021-12-06,11.18,11.5,10.72,11.36,3826510,11.18,11.5,10.72,11.36,3826510,0.0,1.0
2021-12-07,12.21,12.46,11.35,11.35,3120255,12.21,12.46,11.35,11.35,3120255,0.0,1.0
2021-12-08,12.24,12.43,11.93,12.25,1769942,12.24,12.43,11.93,12.25,1769942,0.0,1.0
2021-12-09,11.78,12.25,11.77,12.16,1920500,11.78,12.25,11.77,12.16,1920500,0.0,1.0
2021-12-10,11.65,12.255,11.61,12.02,2044142,11.65,12.255,11.61,12.02,2044142,0.0,1.0
2021-12-13,11.58,11.8601,11.31,11.65,2028942,11.58,11.8601,11.31,11.65,2028942,0.0,1.0
2021-12-14,11.43,11.575,11.19,11.39,2036700,11.43,11.575,11.19,11.39,2036700,0.0,1.0
2021-12-15,11.87,12.01,11.0302,11.44,2410876,11.87,12.01,11.0302,11.44,2410876,0.0,1.0
2021-12-16,11.93,12.19,11.78,11.9265,2337617,11.93,12.19,11.78,11.9265,2337617,0.0,1.0
2021-12-17,13.03,13.2,11.79,11.88,8512165,13.03,13.2,11.79,11.88,8512165,0.0,1.0
2021-12-20,13.18,13.44,12.59,12.84,3172221,13.18,13.44,12.59,12.84,3172221,0.0,1.0
2021-12-21,13.48,13.495,12.88,13.13,2072922,13.48,13.495,12.88,13.13,2072922,0.0,1.0
2021-12-22,13.84,14.045,13.2,13.48,2074782,13.84,14.045,13.2,13.48,2074782,0.0,1.0
2021-12-23,13.92,14.11,13.6,13.71,1908603,13.92,14.11,13.6,13.71,1908603,0.0,1.0
2021-12-27,13.83,14.0589,13.66,13.85,1759265,13.83,14.0589,13.66,13.85,1759265,0.0,1.0
2021-12-28,13.65,14.07,13.63,13.7298,1688179,13.65,14.07,13.63,13.7298,1688179,0.0,1.0
2021-12-29,13.7,13.73,13.45,13.65,1333884,13.7,13.73,13.45,13.65,1333884,0.0,1.0
2021-12-30,13.79,13.995,13.57,13.68,2194942,13.79,13.995,13.57,13.68,2194942,0.0,1.0
2021-12-31,13.85,14.18,13.75,13.84,2354380,13.85,14.18,13.75,13.84,2354380,0.0,1.0
2022-01-03,14.07,14.105,13.55,13.91,2792368,14.07,14.105,13.55,13.91,2792368,0.0,1.0
2022-01-04,13.72,14.11,13.515,14.06,2320481,13.72,14.11,13.515,14.06,2320481,0.0,1.0
2022-01-05,12.66,13.8099,12.55,13.65,3054892,12.66,13.8099,12.55,13.65,3054892,0.0,1.0
2022-01-06,12.42,12.89,12.2,12.75,2380183,12.42,12.89,12.2,12.75,2380183,0.0,1.0
2022-01-07,11.56,12.57,11.555,12.38,3425754,11.56,12.57,11.555,12.38,3425754,0.0,1.0
2022-01-10,14.78,14.825,12.25,12.3,15085398,14.78,14.825,12.25,12.3,15085398,0.0,1.0
2022-01-11,16.43,17.35,14.16,14.4,20715764,16.43,17.35,14.16,14.4,20715764,0.0,1.0
2022-01-12,16.69,17.26,16.155,16.7553,10084906,16.69,17.26,16.155,16.7553,10084906,0.0,1.0
2022-01-13,16.15,17.2,16.07,16.79,6137447,16.15,17.2,16.07,16.79,6137447,0.0,1.0
2022-01-14,15.48,15.76,14.72,15.63,5839303,15.48,15.76,14.72,15.63,5839303,0.0,1.0
2022-01-18,14.57,15.6,14.49,15.22,3870843,14.57,15.6,14.49,15.22,3870843,0.0,1.0
2022-01-19,14.54,15.39,14.495,14.69,4928706,14.54,15.39,14.495,14.69,4928706,0.0,1.0
2022-01-20,13.98,14.6986,13.9,14.68,3125888,13.98,14.6986,13.9,14.68,3125888,0.0,1.0
2022-01-21,13.78,14.01,13.355,13.63,4475834,13.78,14.01,13.355,13.63,4475834,0.0,1.0
2022-01-24,14.26,14.39,12.86,13.32,5202260,14.26,14.39,12.86,13.32,5202260,0.0,1.0
2022-01-25,14.65,14.855,13.81,14.09,3023703,14.65,14.855,13.81,14.09,3023703,0.0,1.0
2022-01-26,14.99,16.13,14.8,14.98,5297560,14.99,16.13,14.8,14.98,5297560,0.0,1.0
2022-01-27,14.12,15.45,14.1,14.954,2657087,14.12,15.45,14.1,14.954,2657087,0.0,1.0
2022-01-28,14.87,14.88,13.9,14.11,2288925,14.87,14.88,13.9,14.11,2288925,0.0,1.0
2022-01-31,15.45,15.49,14.83,14.87,2341721,15.45,15.49,14.83,14.87,2341721,0.0,1.0
2022-02-01,15.33,15.785,15.02,15.49,2330119,15.33,15.785,15.02,15.49,2330119,0.0,1.0
2022-02-02,15.06,15.38,14.75,15.25,1925903,15.06,15.38,14.75,15.25,1925903,0.0,1.0
2022-02-03,14.95,15.12,14.62,14.84,1885193,14.95,15.12,14.62,14.84,1885193,0.0,1.0
2022-02-04,15.21,15.39,14.68,14.89,1998455,15.21,15.39,14.68,14.89,1998455,0.0,1.0
2022-02-07,16.38,16.47,15.135,15.18,3119998,16.38,16.47,15.135,15.18,3119998,0.0,1.0
2022-02-08,17.2,17.22,16.11,16.39,4079650,17.2,17.22,16.11,16.39,4079650,0.0,1.0
2022-02-09,17.66,17.66,17.2001,17.24,3958345,17.66,17.66,17.2001,17.24,3958345,0.0,1.0
2022-02-10,17.89,18.71,17.22,17.3,5777426,17.89,18.71,17.22,17.3,5777426,0.0,1.0
2022-02-11,17.79,18.45,17.66,17.94,3399051,17.79,18.45,17.66,17.94,3399051,0.0,1.0
2022-02-14,17.8,18.09,17.4177,17.66,2178338,17.8,18.09,17.4177,17.66,2178338,0.0,1.0
2022-02-15,18.76,18.78,17.95,18.0,3049301,18.76,18.78,17.95,18.0,3049301,0.0,1.0
2022-02-16,19.76,19.99,18.43,18.8,5337611,19.76,19.99,18.43,18.8,5337611,0.0,1.0
2022-02-17,19.14,19.97,18.91,19.5416,3732720,19.14,19.97,18.91,19.5416,3732720,0.0,1.0
2022-02-18,18.74,19.3,18.64,19.2,3192806,18.74,19.3,18.64,19.2,3192806,0.0,1.0
2022-02-22,17.75,18.42,17.6,18.08,4044361,17.75,18.42,17.6,18.08,4044361,0.0,1.0
2022-02-23,16.7,17.68,16.68,16.7538,5567630,16.7,17.68,16.68,16.7538,5567630,0.0,1.0
2022-02-24,16.68,16.735,15.44,15.8865,5755028,16.68,16.735,15.44,15.8865,5755028,0.0,1.0
2022-02-25,17.06,17.29,16.05,16.58,3254775,17.06,17.29,16.05,16.58,3254775,0.0,1.0
2022-02-28,16.61,17.1515,16.345,16.79,3321120,16.61,17.1515,16.345,16.79,3321120,0.0,1.0
2022-03-01,16.82,17.475,16.605,16.74,2726682,16.82,17.475,16.605,16.74,2726682,0.0,1.0
2022-03-02,16.95,17.1201,16.55,16.98,1780104,16.95,17.1201,16.55,16.98,1780104,0.0,1.0
2022-03-03,16.48,17.04,16.36,16.96,2148265,16.48,17.04,16.36,16.96,2148265,0.0,1.0
2022-03-04,16.1,16.41,15.86,16.24,2518927,16.1,16.41,15.86,16.24,2518927,0.0,1.0
2022-03-07,17.36,17.44,15.966,15.966,3667285,17.36,17.44,15.966,15.966,3667285,0.0,1.0
2022-03-08,17.64,18.52,17.25,17.25,4060052,17.64,18.52,17.25,17.25,4060052,0.0,1.0
2022-03-09,18.45,18.6,17.9,17.99,3058718,18.45,18.6,17.9,17.99,3058718,0.0,1.0
2022-03-10,16.84,18.19,16.52,18.14,4457931,16.84,18.19,16.52,18.14,4457931,0.0,1.0
2022-03-11,16.12,17.7,16.11,16.94,2995261,16.12,17.7,16.11,16.94,2995261,0.0,1.0
2022-03-14,15.81,16.18,15.475,16.02,3122026,15.81,16.18,15.475,16.02,3122026,0.0,1.0
2022-03-15,15.16,15.9857,14.92,15.92,3339265,15.16,15.9857,14.92,15.92,3339265,0.0,1.0
2022-03-16,15.47,15.515,14.43,15.29,5701408,15.47,15.515,14.43,15.29,5701408,0.0,1.0
2022-03-17,15.84,15.94,15.29,15.48,2921283,15.84,15.94,15.29,15.48,2921283,0.0,1.0
2022-03-18,16.22,17.1214,15.61,15.74,6879431,16.22,17.1214,15.61,15.74,6879431,0.0,1.0
2022-03-21,15.78,16.62,15.73,16.18,3728455,15.78,16.62,15.73,16.18,3728455,0.0,1.0
2022-03-22,16.73,16.79,15.64,15.9,3096235,16.73,16.79,15.64,15.9,3096235,0.0,1.0
2022-03-23,16.41,16.895,16.394,16.67,1583423,16.41,16.895,16.394,16.67,1583423,0.0,1.0
2022-03-24,16.68,16.7,16.065,16.52,1454432,16.68,16.7,16.065,16.52,1454432,0.0,1.0
2022-03-25,15.99,16.7,15.925,16.63,2021137,15.99,16.7,15.925,16.63,2021137,0.0,1.0
2022-03-28,16.21,16.42,15.735,15.91,1666000,16.21,16.42,15.735,15.91,1666000,0.0,1.0
2022-03-29,17.11,17.57,16.44,16.47,3231197,17.11,17.57,16.44,16.47,3231197,0.0,1.0
2022-03-30,16.44,17.2995,16.39,17.09,2058880,16.44,17.2995,16.39,17.09,2058880,0.0,1.0
2022-03-31,16.26,16.56,16.25,16.46,1963709,16.26,16.56,16.25,16.46,1963709,0.0,1.0
2022-04-01,16.59,17.05,16.09,16.24,3285431,16.59,17.05,16.09,16.24,3285431,0.0,1.0
2022-04-04,16.76,16.86,16.33,16.6,2122226,16.76,16.86,16.33,16.6,2122226,0.0,1.0
2022-04-05,16.23,16.73,16.05,16.5,2652375,16.23,16.73,16.05,16.5,2652375,0.0,1.0
2022-04-06,16.47,16.56,15.81,16.0,2816140,16.47,16.56,15.81,16.0,2816140,0.0,1.0
2022-04-07,17.88,18.0,16.24,16.24,6274626,17.88,18.0,16.24,16.24,6274626,0.0,1.0
2022-04-08,11.12,13.99,11.02,13.97,37366409,11.12,13.99,11.02,13.97,37366409,0.0,1.0
2022-04-11,10.88,11.17,10.17,10.4,10261753,10.88,11.17,10.17,10.4,10261753,0.0,1.0
2022-04-12,10.93,11.2899,10.66,10.83,6610463,10.93,11.2899,10.66,10.83,6610463,0.0,1.0
2022-04-13,12.59,12.79,10.97,10.98,9464134,12.59,12.79,10.97,10.98,9464134,0.0,1.0
2022-04-14,11.385,12.76,11.3,12.36,8398866,11.385,12.76,11.3,12.36,8398866,0.0,1.0
2022-04-18,10.61,11.09,10.55,11.04,7621080,10.61,11.09,10.55,11.04,7621080,0.0,1.0
2022-04-19,10.22,10.75,10.17,10.58,6117998,10.22,10.75,10.17,10.58,6117998,0.0,1.0
2022-04-20,10.31,10.54,10.155,10.23,4647292,10.31,10.54,10.155,10.23,4647292,0.0,1.0
2022-04-21,9.69,10.47,9.54,10.25,7323999,9.69,10.47,9.54,10.25,7323999,0.0,1.0
2022-04-22,9.67,9.91,9.58,9.76,4391744,9.67,9.91,9.58,9.76,4391744,0.0,1.0
2022-04-25,10.07,10.2,9.57,9.57,3404770,10.07,10.2,9.57,9.57,3404770,0.0,1.0
2022-04-26,9.5,10.24,9.48,10.03,4651533,9.5,10.24,9.48,10.03,4651533,0.0,1.0
2022-04-27,9.95,10.08,9.5,9.5,3840234,9.95,10.08,9.5,9.5,3840234,0.0,1.0
2022-04-28,9.67,10.14,9.41,10.02,4918549,9.67,10.14,9.41,10.02,4918549,0.0,1.0
2022-04-29,9.29,10.015,9.25,9.71,4747773,9.29,10.015,9.25,9.71,4747773,0.0,1.0
2022-05-02,9.6,9.645,9.1844,9.21,7239805,9.6,9.645,9.1844,9.21,7239805,0.0,1.0
2022-05-03,9.8,9.85,9.5,9.61,5117131,9.8,9.85,9.5,9.61,5117131,0.0,1.0
2022-05-04,10.18,10.22,9.425,9.82,6935974,10.18,10.22,9.425,9.82,6935974,0.0,1.0
2022-05-05,9.78,10.43,9.6,9.72,7193696,9.78,10.43,9.6,9.72,7193696,0.0,1.0
2022-05-06,9.09,9.69,8.96,9.66,5108648,9.09,9.69,8.96,9.66,5108648,0.0,1.0
2022-05-09,8.37,9.07,8.26,8.93,6177571,8.37,9.07,8.26,8.93,6177571,0.0,1.0
2022-05-10,8.6,9.11,8.43,8.7,5724652,8.6,9.11,8.43,8.7,5724652,0.0,1.0
2022-05-11,7.94,8.57,7.75,8.51,5338902,7.94,8.57,7.75,8.51,5338902,0.0,1.0
2022-05-12,7.89,8.17,7.61,7.8,5385226,7.89,8.17,7.61,7.8,5385226,0.0,1.0
2022-05-13,8.39,8.68,7.99,8.16,5858444,8.39,8.68,7.99,8.16,5858444,0.0,1.0
2022-05-16,8.5,8.74,8.1395,8.4,4531768,8.5,8.74,8.1395,8.4,4531768,0.0,1.0
2022-05-17,8.9,9.0,8.5,8.7,3294451,8.9,9.0,8.5,8.7,3294451,0.0,1.0
2022-05-18,8.52,8.91,8.33,8.68,3226020,8.52,8.91,8.33,8.68,3226020,0.0,1.0
2022-05-19,9.03,9.11,8.45,8.5,3978538,9.03,9.11,8.45,8.5,3978538,0.0,1.0
2022-05-20,9.1,9.2,8.67,9.11,3201048,9.1,9.2,8.67,9.11,3201048,0.0,1.0
2022-05-23,8.9,9.22,8.79,9.14,1815207,8.9,9.22,8.79,9.14,1815207,0.0,1.0
2022-05-24,8.57,8.8801,8.47,8.83,2337351,8.57,8.8801,8.47,8.83,2337351,0.0,1.0
2022-05-25,8.8,8.83,8.45,8.6,2200142,8.8,8.83,8.45,8.6,2200142,0.0,1.0
2022-05-26,9.05,9.285,8.71,8.81,2618568,9.05,9.285,8.71,8.81,2618568,0.0,1.0
2022-05-27,9.76,9.9,9.1,9.11,2740439,9.76,9.9,9.1,9.11,2740439,0.0,1.0
2022-05-31,9.31,9.75,9.16,9.68,3424560,9.31,9.75,9.16,9.68,3424560,0.0,1.0
2022-06-01,9.44,9.63,9.2,9.34,2219877,9.44,9.63,9.2,9.34,2219877,0.0,1.0
2022-06-02,9.9,9.97,9.19,9.37,3060254,9.9,9.97,9.19,9.37,3060254,0.0,1.0
2022-06-03,10.45,10.705,9.79,9.82,3699333,10.45,10.705,9.79,9.82,3699333,0.0,1.0
2022-06-06,10.41,10.8,10.3,10.6,2575711,10.41,10.8,10.3,10.6,2575711,0.0,1.0
2022-06-07,10.79,11.05,10.32,10.35,1889504,10.79,11.05,10.32,10.35,1889504,0.0,1.0
2022-06-08,10.88,11.32,10.76,10.76,3194527,10.88,11.32,10.76,10.76,3194527,0.0,1.0
2022-06-09,10.49,10.88,10.475,10.75,1539552,10.49,10.88,10.475,10.75,1539552,0.0,1.0
2022-06-10,9.86,10.41,9.86,10.31,2635442,9.86,10.41,9.86,10.31,2635442,0.0,1.0
2022-06-13,9.35,9.6,9.1,9.43,3281123,9.35,9.6,9.1,9.43,3281123,0.0,1.0
2022-06-14,9.45,9.66,9.15,9.4,3130780,9.45,9.66,9.15,9.4,3130780,0.0,1.0
2022-06-15,9.3,9.675,9.18,9.53,3667055,9.3,9.675,9.18,9.53,3667055,0.0,1.0
2022-06-16,9.12,9.235,8.54,9.11,4555512,9.12,9.235,8.54,9.11,4555512,0.0,1.0
2022-06-17,9.62,9.86,9.19,9.19,9358691,9.62,9.86,9.19,9.19,9358691,0.0,1.0
2022-06-21,9.45,9.88,9.415,9.74,2989223,9.45,9.88,9.415,9.74,2989223,0.0,1.0
2022-06-22,9.49,9.805,9.19,9.26,2834929,9.49,9.805,9.19,9.26,2834929,0.0,1.0
2022-06-23,10.17,10.23,9.32,9.56,4470845,10.17,10.23,9.32,9.56,4470845,0.0,1.0
2022-06-24,10.76,10.91,10.19,10.25,6847425,10.76,10.91,10.19,10.25,6847425,0.0,1.0
2022-06-27,10.88,10.95,10.33,10.84,3449511,10.88,10.95,10.33,10.84,3449511,0.0,1.0
2022-06-28,10.46,10.96,10.3,10.88,3796917,10.46,10.96,10.3,10.88,3796917,0.0,1.0
2022-06-29,10.81,10.92,10.44,10.44,2125141,10.81,10.92,10.44,10.44,2125141,0.0,1.0
2022-06-30,10.58,10.88,10.46,10.62,1908416,10.58,10.88,10.46,10.62,1908416,0.0,1.0
2022-07-01,10.84,10.92,10.33,10.59,2533127,10.84,10.92,10.33,10.59,2533127,0.0,1.0
2022-07-05,11.14,11.17,10.55,10.64,3045710,11.14,11.17,10.55,10.64,3045710,0.0,1.0
2022-07-06,11.23,11.61,11.06,11.1,2538027,11.23,11.61,11.06,11.1,2538027,0.0,1.0
2022-07-07,11.98,12.335,11.18,11.26,3895941,11.98,12.335,11.18,11.26,3895941,0.0,1.0
2022-07-08,12.08,12.2701,11.72,11.78,2923771,12.08,12.2701,11.72,11.78,2923771,0.0,1.0
2022-07-11,11.13,12.0,11.08,11.99,3323331,11.13,12.0,11.08,11.99,3323331,0.0,1.0
2022-07-12,11.24,11.44,10.865,11.09,2994933,11.24,11.44,10.865,11.09,2994933,0.0,1.0
2022-07-13,11.97,12.03,10.96,11.06,2943628,11.97,12.03,10.96,11.06,2943628,0.0,1.0
2022-07-14,11.49,11.99,11.42,11.88,2962668,11.49,11.99,11.42,11.88,2962668,0.0,1.0
2022-07-15,11.65,11.68,11.165,11.66,3435579,11.65,11.68,11.165,11.66,3435579,0.0,1.0
2022-07-18,11.36,12.02,11.28,11.83,2262046,11.36,12.02,11.28,11.83,2262046,0.0,1.0
2022-07-19,11.83,11.935,11.54,11.54,2048674,11.83,11.935,11.54,11.54,2048674,0.0,1.0
2022-07-20,11.93,12.27,11.79,11.79,1883420,11.93,12.27,11.79,11.79,1883420,0.0,1.0
2022-07-21,11.65,11.99,11.52,11.86,1269366,11.65,11.99,11.52,11.86,1269366,0.0,1.0
2022-07-22,11.11,11.88,11.09,11.73,1833880,11.11,11.88,11.09,11.73,1833880,0.0,1.0
2022-07-25,10.9,11.2,10.82,11.2,1930838,10.9,11.2,10.82,11.2,1930838,0.0,1.0
2022-07-26,10.79,11.065,10.56,10.76,1918000,10.79,11.065,10.56,10.76,1918000,0.0,1.0
2022-07-27,11.05,11.12,10.635,10.82,2253071,11.05,11.12,10.635,10.82,2253071,0.0,1.0
2022-07-28,11.0,11.09,10.64,11.02,1536904,11.0,11.09,10.64,11.02,1536904,0.0,1.0
2022-07-29,11.02,11.07,10.65,10.93,1837815,11.02,11.07,10.65,10.93,1837815,0.0,1.0
2022-08-01,10.84,11.2,10.775,10.91,1838567,10.84,11.2,10.775,10.91,1838567,0.0,1.0
2022-08-02,11.12,11.145,10.7,10.78,1490990,11.12,11.145,10.7,10.78,1490990,0.0,1.0
2022-08-03,11.15,11.7492,11.02,11.29,3178742,11.15,11.7492,11.02,11.29,3178742,0.0,1.0
2022-08-04,13.74,14.19,12.35,12.71,11757968,13.74,14.19,12.35,12.71,11757968,0.0,1.0
2022-08-05,14.05,14.32,12.88,12.93,6071737,14.05,14.32,12.88,12.93,6071737,0.0,1.0
2022-08-08,14.21,15.43,13.9,13.97,4674861,14.21,15.43,13.9,13.97,4674861,0.0,1.0
2022-08-09,14.45,14.71,13.79,14.1,3504571,14.45,14.71,13.79,14.1,3504571,0.0,1.0
2022-08-10,14.76,14.89,14.525,14.69,2007219,14.76,14.89,14.525,14.69,2007219,0.0,1.0
2022-08-11,14.37,14.97,14.2238,14.79,3294825,14.37,14.97,14.2238,14.79,3294825,0.0,1.0
2022-08-12,14.64,14.86,14.44,14.6,2788941,14.64,14.86,14.44,14.6,2788941,0.0,1.0
2022-08-15,14.81,14.925,14.5,14.57,2346100,14.81,14.925,14.5,14.57,2346100,0.0,1.0
2022-08-16,14.63,14.865,14.52,14.78,1965583,14.63,14.865,14.52,14.78,1965583,0.0,1.0
2022-08-17,14.25,14.68,14.25,14.59,2152173,14.25,14.68,14.25,14.59,2152173,0.0,1.0
2022-08-18,14.33,14.39,14.105,14.34,2109240,14.33,14.39,14.105,14.34,2109240,0.0,1.0
2022-08-19,14.13,14.23,13.895,14.05,1843974,14.13,14.23,13.895,14.05,1843974,0.0,1.0
2022-08-22,13.98,14.62,13.9,13.98,1864087,13.98,14.62,13.9,13.98,1864087,0.0,1.0
2022-08-23,14.45,14.65,13.93,14.04,1968011,14.45,14.65,13.93,14.04,1968011,0.0,1.0
2022-08-24,14.81,15.12,14.3,14.31,2234542,14.81,15.12,14.3,14.31,2234542,0.0,1.0
2022-08-25,14.79,15.11,14.68,14.99,1304395,14.79,15.11,14.68,14.99,1304395,0.0,1.0
2022-08-26,14.26,15.0,14.23,14.91,1967650,14.26,15.0,14.23,14.91,1967650,0.0,1.0
2022-08-29,13.95,14.43,13.85,14.01,2040139,13.95,14.43,13.85,14.01,2040139,0.0,1.0
2022-08-30,13.83,14.22,13.7153,14.0,1443477,13.83,14.22,13.7153,14.0,1443477,0.0,1.0
2022-08-31,13.9,14.18,13.77,13.89,1732101,13.9,14.18,13.77,13.89,1732101,0.0,1.0
2022-09-01,14.1,14.12,13.405,13.79,2448020,14.1,14.12,13.405,13.79,2448020,0.0,1.0
2022-09-02,14.07,14.49,13.98,14.24,1982759,14.07,14.49,13.98,14.24,1982759,0.0,1.0
2022-09-06,13.62,14.105,13.595,14.04,1913059,13.62,14.105,13.595,14.04,1913059,0.0,1.0
2022-09-07,13.83,13.89,13.55,13.6,2263240,13.83,13.89,13.55,13.6,2263240,0.0,1.0
2022-09-08,13.73,13.84,13.215,13.84,3193486,13.73,13.84,13.215,13.84,3193486,0.0,1.0
2022-09-09,13.45,13.96,13.44,13.8,2413777,13.45,13.96,13.44,13.8,2413777,0.0,1.0
2022-09-12,13.78,13.79,13.1,13.46,2124225,13.78,13.79,13.1,13.46,2124225,0.0,1.0
2022-09-13,13.17,13.5,13.07,13.39,2879542,13.17,13.5,13.07,13.39,2879542,0.0,1.0
2022-09-14,13.49,13.555,13.02,13.22,2017407,13.49,13.555,13.02,13.22,2017407,0.0,1.0
2022-09-15,12.83,13.57,12.77,13.44,3459073,12.83,13.57,12.77,13.44,3459073,0.0,1.0
2022-09-16,13.15,13.505,12.55,12.55,5559276,13.15,13.505,12.55,12.55,5559276,0.0,1.0
2022-09-19,13.58,13.68,12.92,13.04,3263607,13.58,13.68,12.92,13.04,3263607,0.0,1.0
2022-09-20,13.37,13.69,13.11,13.56,2487338,13.37,13.69,13.11,13.56,2487338,0.0,1.0
2022-09-21,13.05,13.62,13.01,13.5,1577039,13.05,13.62,13.01,13.5,1577039,0.0,1.0
2022-09-22,12.7,13.03,12.63,12.93,1402114,12.7,13.03,12.63,12.93,1402114,0.0,1.0
2022-09-23,12.36,12.61,12.03,12.5,2264401,12.36,12.61,12.03,12.5,2264401,0.0,1.0
2022-09-26,12.11,12.57,12.08,12.34,1658853,12.11,12.57,12.08,12.34,1658853,0.0,1.0
2022-09-27,12.52,12.68,12.32,12.41,2146775,12.52,12.68,12.32,12.41,2146775,0.0,1.0
2022-09-28,12.91,13.04,12.535,12.65,2131055,12.91,13.04,12.535,12.65,2131055,0.0,1.0
2022-09-29,12.36,12.8215,12.26,12.74,1630479,12.36,12.8215,12.26,12.74,1630479,0.0,1.0
2022-09-30,12.6,12.94,12.35,12.35,1710413,12.6,12.94,12.35,12.35,1710413,0.0,1.0
2022-10-03,12.8,12.9,12.5,12.86,1780052,12.8,12.9,12.5,12.86,1780052,0.0,1.0
2022-10-04,14.07,14.29,13.15,13.175,5406800,14.07,14.29,13.15,13.175,5406800,0.0,1.0
2022-10-05,14.14,14.31,13.76,13.83,2982291,14.14,14.31,13.76,13.83,2982291,0.0,1.0
2022-10-06,14.2,14.465,13.99,14.14,2125629,14.2,14.465,13.99,14.14,2125629,0.0,1.0
2022-10-07,13.66,14.165,13.6,14.06,2048450,13.66,14.165,13.6,14.06,2048450,0.0,1.0
2022-10-10,13.69,13.91,13.38,13.62,2244435,13.69,13.91,13.38,13.62,2244435,0.0,1.0
2022-10-11,13.79,14.265,13.415,13.67,2196138,13.79,14.265,13.415,13.67,2196138,0.0,1.0
2022-10-12,13.83,13.93,13.215,13.79,1881352,13.83,13.93,13.215,13.79,1881352,0.0,1.0
2022-10-13,13.91,14.0807,13.2,13.3,2444796,13.91,14.0807,13.2,13.3,2444796,0.0,1.0
2022-10-14,13.53,14.5,13.5,14.2,1632050,13.53,14.5,13.5,14.2,1632050,0.0,1.0
2022-10-17,13.69,13.8,13.4,13.63,1702534,13.69,13.8,13.4,13.63,1702534,0.0,1.0
2022-10-18,13.81,14.315,13.7219,13.97,2656164,13.81,14.315,13.7219,13.97,2656164,0.0,1.0
2022-10-19,13.53,13.9217,13.375,13.71,3016458,13.53,13.9217,13.375,13.71,3016458,0.0,1.0
2022-10-20,13.54,13.89,13.46,13.61,1575331,13.54,13.89,13.46,13.61,1575331,0.0,1.0
2022-10-21,14.14,14.19,13.43,13.65,5324766,14.14,14.19,13.43,13.65,5324766,0.0,1.0
2022-10-24,13.78,14.27,13.38,14.2,3138243,13.78,14.27,13.38,14.2,3138243,0.0,1.0
2022-10-25,13.67,13.945,13.65,13.8,1798227,13.67,13.945,13.65,13.8,1798227,0.0,1.0
2022-10-26,13.87,14.2,13.65,13.7,2310071,13.87,14.2,13.65,13.7,2310071,0.0,1.0
2022-10-27,13.6,14.11,13.5615,13.95,2423209,13.6,14.11,13.5615,13.95,2423209,0.0,1.0
2022-10-28,14.04,14.06,13.3307,13.7,2891779,14.04,14.06,13.3307,13.7,2891779,0.0,1.0
2022-10-31,13.35,13.96,13.29,13.96,3213326,13.35,13.96,13.29,13.96,3213326,0.0,1.0
2022-11-01,11.86,12.155,11.15,12.155,10619761,11.86,12.155,11.15,12.155,10619761,0.0,1.0
2022-11-02,12.02,13.15,12.0,12.5,5043626,12.02,13.15,12.0,12.5,5043626,0.0,1.0
2022-11-03,12.03,12.355,11.74,11.94,2868050,12.03,12.355,11.74,11.94,2868050,0.0,1.0
2022-11-04,12.44,12.51,12.05,12.11,4029178,12.44,12.51,12.05,12.11,4029178,0.0,1.0
2022-11-07,11.83,12.47,11.82,12.44,2498582,11.83,12.47,11.82,12.44,2498582,0.0,1.0
2022-11-08,12.12,12.32,11.75,11.9,3085170,12.12,12.32,11.75,11.9,3085170,0.0,1.0
2022-11-09,11.74,12.285,11.68,12.09,2308724,11.74,12.285,11.68,12.09,2308724,0.0,1.0
2022-11-10,12.96,13.117,12.26,12.26,3792715,12.96,13.117,12.26,12.26,3792715,0.0,1.0
2022-11-11,13.17,13.28,12.71,12.85,2441765,13.17,13.28,12.71,12.85,2441765,0.0,1.0
2022-11-14,13.71,13.975,13.0,13.15,3427700,13.71,13.975,13.0,13.15,3427700,0.0,1.0
2022-11-15,13.24,14.2,13.045,14.0,2797796,13.24,14.2,13.045,14.0,2797796,0.0,1.0
2022-11-16,12.89,13.41,12.85,13.22,1813042,12.89,13.41,12.85,13.22,1813042,0.0,1.0
2022-11-17,12.22,12.78,12.07,12.71,2110884,12.22,12.78,12.07,12.71,2110884,0.0,1.0
2022-11-18,12.43,12.58,12.21,12.49,1784769,12.43,12.58,12.21,12.49,1784769,0.0,1.0
2022-11-21,12.49,12.535,12.16,12.45,1931807,12.49,12.535,12.16,12.45,1931807,0.0,1.0
2022-11-22,12.7,12.71,12.225,12.56,2064581,12.7,12.71,12.225,12.56,2064581,0.0,1.0
2022-11-23,12.39,12.82,12.295,12.72,1177091,12.39,12.82,12.295,12.72,1177091,0.0,1.0
2022-11-25,12.28,12.4,12.23,12.31,647845,12.28,12.4,12.23,12.31,647845,0.0,1.0
2022-11-28,12.26,12.615,12.178,12.37,1563258,12.26,12.615,12.178,12.37,1563258,0.0,1.0
2022-11-29,12.64,12.65,12.15,12.28,2081981,12.64,12.65,12.15,12.28,2081981,0.0,1.0
2022-11-30,13.36,13.42,12.68,12.73,2847473,13.36,13.42,12.68,12.73,2847473,0.0,1.0
2022-12-01,12.96,13.49,12.745,13.36,2152185,12.96,13.49,12.745,13.36,2152185,0.0,1.0
2022-12-02,12.79,12.93,12.69,12.82,1836167,12.79,12.93,12.69,12.82,1836167,0.0,1.0
2022-12-05,11.58,12.745,11.41,12.69,4332407,11.58,12.745,11.41,12.69,4332407,0.0,1.0
2022-12-06,10.89,11.485,10.75,11.48,3548606,10.89,11.485,10.75,11.48,3548606,0.0,1.0
2022-12-07,10.72,11.1199,10.56,10.89,2488420,10.72,11.1199,10.56,10.89,2488420,0.0,1.0
2022-12-08,10.52,10.95,10.46,10.76,1886233,10.52,10.95,10.46,10.76,1886233,0.0,1.0
2022-12-09,10.5,10.6573,10.43,10.43,1550127,10.5,10.6573,10.43,10.43,1550127,0.0,1.0
2022-12-12,11.12,11.14,10.4901,10.61,2110210,11.12,11.14,10.4901,10.61,2110210,0.0,1.0
2022-12-13,11.11,11.47,10.81,11.39,2111203,11.11,11.47,10.81,11.39,2111203,0.0,1.0
2022-12-14,11.17,11.315,10.965,11.07,1488509,11.17,11.315,10.965,11.07,1488509,0.0,1.0
2022-12-15,10.81,11.42,10.48,10.5,5589340,10.81,11.42,10.48,10.5,5589340,0.0,1.0
2022-12-16,10.94,11.01,10.36,10.44,6660095,10.94,11.01,10.36,10.44,6660095,0.0,1.0
2022-12-19,10.63,11.06,10.51,10.96,2334103,10.63,11.06,10.51,10.96,2334103,0.0,1.0
2022-12-20,10.63,10.9,10.52,10.55,1990224,10.63,10.9,10.52,10.55,1990224,0.0,1.0
2022-12-21,10.83,11.01,10.575,10.64,1955364,10.83,11.01,10.575,10.64,1955364,0.0,1.0
2022-12-22,11.19,11.2,10.63,10.7,1857006,11.19,11.2,10.63,10.7,1857006,0.0,1.0
2022-12-23,11.45,11.54,11.0499,11.23,3036709,11.45,11.54,11.0499,11.23,3036709,0.0,1.0
2022-12-27,10.92,11.47,10.8,11.4,1629546,10.92,11.47,10.8,11.4,1629546,0.0,1.0
2022-12-28,10.82,11.04,10.7117,10.89,1408517,10.82,11.04,10.7117,10.89,1408517,0.0,1.0
2022-12-29,11.17,11.345,10.78,10.92,2762209,11.17,11.345,10.78,10.92,2762209,0.0,1.0
2022-12-30,11.48,11.515,10.965,11.07,2349899,11.48,11.515,10.965,11.07,2349899,0.0,1.0
2023-01-03,11.45,11.62,11.005,11.55,3553549,11.45,11.62,11.005,11.55,3553549,0.0,1.0
2023-01-04,11.84,11.985,11.4,11.5,4033310,11.84,11.985,11.4,11.5,4033310,0.0,1.0
2023-01-05,11.72,11.785,11.32,11.64,2056017,11.72,11.785,11.32,11.64,2056017,0.0,1.0
2023-01-06,11.82,12.075,11.625,11.8,3523552,11.82,12.075,11.625,11.8,3523552,0.0,1.0
2023-01-09,10.63,11.36,9.55,11.23,8745861,10.63,11.36,9.55,11.23,8745861,0.0,1.0
2023-01-10,10.69,10.805,10.42,10.55,3768188,10.69,10.805,10.42,10.55,3768188,0.0,1.0
2023-01-11,10.02,10.72,9.94,10.72,4974998,10.02,10.72,9.94,10.72,4974998,0.0,1.0
2023-01-12,10.32,10.34,9.85,10.0,3666529,10.32,10.34,9.85,10.0,3666529,0.0,1.0
2023-01-13,10.16,10.46,10.04,10.2,4724688,10.16,10.46,10.04,10.2,4724688,0.0,1.0
2023-01-17,10.0,10.19,9.94,10.14,2626791,10.0,10.19,9.94,10.14,2626791,0.0,1.0
2023-01-18,10.11,10.37,9.995,10.06,2756489,10.11,10.37,9.995,10.06,2756489,0.0,1.0
2023-01-19,10.01,10.34,9.98,10.13,2225452,10.01,10.34,9.98,10.13,2225452,0.0,1.0
2023-01-20,10.4,10.4792,9.98,10.12,2556952,10.4,10.4792,9.98,10.12,2556952,0.0,1.0
2023-01-23,10.63,10.74,10.33,10.46,2247631,10.63,10.74,10.33,10.46,2247631,0.0,1.0
2023-01-24,11.01,11.11,10.54,10.64,1994561,11.01,11.11,10.54,10.64,1994561,0.0,1.0
2023-01-25,10.79,11.03,10.575,10.88,2152985,10.79,11.03,10.575,10.88,2152985,0.0,1.0
2023-01-26,10.78,10.9446,10.64,10.9,1425269,10.78,10.9446,10.64,10.9,1425269,0.0,1.0
2023-01-27,10.58,10.98,10.56,10.8,1780525,10.58,10.98,10.56,10.8,1780525,0.0,1.0
2023-01-30,10.34,10.63,10.3,10.55,1390862,10.34,10.63,10.3,10.55,1390862,0.0,1.0
2023-01-31,10.55,10.595,10.34,10.34,2306142,10.55,10.595,10.34,10.34,2306142,0.0,1.0
2023-02-01,10.52,10.65,10.21,10.59,2302496,10.52,10.65,10.21,10.59,2302496,0.0,1.0
2023-02-02,10.74,10.86,10.48,10.575,2389002,10.74,10.86,10.48,10.575,2389002,0.0,1.0
2023-02-03,10.55,10.8,10.49,10.58,1711715,10.55,10.8,10.49,10.58,1711715,0.0,1.0
2023-02-06,10.64,10.67,10.29,10.54,2085561,10.64,10.67,10.29,10.54,2085561,0.0,1.0
2023-02-07,10.68,10.735,10.4,10.67,1541381,10.68,10.735,10.4,10.67,1541381,0.0,1.0
2023-02-08,10.26,10.745,10.26,10.62,2087870,10.26,10.745,10.26,10.62,2087870,0.0,1.0
2023-02-09,10.21,10.52,10.2,10.36,1851827,10.21,10.52,10.2,10.36,1851827,0.0,1.0
2023-02-10,10.31,10.35,10.13,10.26,1849634,10.31,10.35,10.13,10.26,1849634,0.0,1.0
2023-02-13,10.27,10.35,10.085,10.35,1469657,10.27,10.35,10.085,10.35,1469657,0.0,1.0
2023-02-14,10.34,10.43,10.101,10.17,2668930,10.34,10.43,10.101,10.17,2668930,0.0,1.0
2023-02-15,10.16,10.34,10.05,10.31,1836417,10.16,10.34,10.05,10.31,1836417,0.0,1.0
2023-02-16,9.92,10.16,9.84,10.11,2454628,9.92,10.16,9.84,10.11,2454628,0.0,1.0
2023-02-17,10.2,10.2,9.63,9.97,2639658,10.2,10.2,9.63,9.97,2639658,0.0,1.0
2023-02-21,8.64,9.1,8.1208,8.75,13617724,8.64,9.1,8.1208,8.75,13617724,0.0,1.0
2023-02-22,9.77,9.85,8.83,9.18,5243178,9.77,9.85,8.83,9.18,5243178,0.0,1.0
2023-02-23,9.44,9.73,9.245,9.65,2889854,9.44,9.73,9.245,9.65,2889854,0.0,1.0
2023-02-24,9.1,9.33,9.055,9.33,2221132,9.1,9.33,9.055,9.33,2221132,0.0,1.0
2023-02-27,9.03,9.2,8.975,9.2,3542998,9.03,9.2,8.975,9.2,3542998,0.0,1.0
2023-02-28,8.85,9.14,8.78,9.0,5700047,8.85,9.14,8.78,9.0,5700047,0.0,1.0
2023-03-01,8.83,8.99,8.635,8.99,4085794,8.83,8.99,8.635,8.99,4085794,0.0,1.0
2023-03-02,8.86,8.905,8.62,8.75,2815898,8.86,8.905,8.62,8.75,2815898,0.0,1.0
2023-03-03,8.79,8.9497,8.74,8.93,2559189,8.79,8.9497,8.74,8.93,2559189,0.0,1.0
2023-03-06,8.84,8.9,8.67,8.79,3768344,8.84,8.9,8.67,8.79,3768344,0.0,1.0
2023-03-07,8.65,8.9,8.65,8.88,1590419,8.65,8.9,8.65,8.88,1590419,0.0,1.0
2023-03-08,8.56,8.7,8.395,8.65,2374702,8.56,8.7,8.395,8.65,2374702,0.0,1.0
2023-03-09,8.21,8.62,8.095,8.58,3794202,8.21,8.62,8.095,8.58,3794202,0.0,1.0
2023-03-10,8.29,8.31,7.82,8.18,4765183,8.29,8.31,7.82,8.18,4765183,0.0,1.0
2023-03-13,8.31,8.54,8.19,8.29,4117916,8.31,8.54,8.19,8.29,4117916,0.0,1.0
2023-03-14,8.32,8.6,8.25,8.5,3416751,8.32,8.6,8.25,8.5,3416751,0.0,1.0
2023-03-15,8.37,8.61,8.15,8.2,3073419,8.37,8.61,8.15,8.2,3073419,0.0,1.0
2023-03-16,8.17,8.43,8.16,8.35,1860629,8.17,8.43,8.16,8.35,1860629,0.0,1.0
2023-03-17,8.1,8.18,8.005,8.08,5228519,8.1,8.18,8.005,8.08,5228519,0.0,1.0
2023-03-20,8.01,8.13,7.95,8.13,2025939,8.01,8.13,7.95,8.13,2025939,0.0,1.0
2023-03-21,8.17,8.24,7.945,8.05,1985937,8.17,8.24,7.945,8.05,1985937,0.0,1.0
2023-03-22,7.94,8.24,7.92,8.16,1952360,7.94,8.24,7.92,8.16,1952360,0.0,1.0
2023-03-23,8.12,8.315,7.95,7.99,2018254,8.12,8.315,7.95,7.99,2018254,0.0,1.0
2023-03-24,8.5,8.565,8.08,8.11,2697773,8.5,8.565,8.08,8.11,2697773,0.0,1.0
2023-03-27,8.46,8.57,8.37,8.48,1449501,8.46,8.57,8.37,8.48,1449501,0.0,1.0
2023-03-28,8.59,8.65,8.35,8.43,2047314,8.59,8.65,8.35,8.43,2047314,0.0,1.0
2023-03-29,8.56,8.69,8.365,8.62,2567977,8.56,8.69,8.365,8.62,2567977,0.0,1.0
2023-03-30,8.39,8.705,8.31,8.64,2042436,8.39,8.705,8.31,8.64,2042436,0.0,1.0
2023-03-31,8.34,8.56,8.3,8.48,2753210,8.34,8.56,8.3,8.48,2753210,0.0,1.0
2023-04-03,8.37,8.485,8.23,8.31,1935368,8.37,8.485,8.23,8.31,1935368,0.0,1.0
2023-04-04,8.3,8.43,8.22,8.41,3001508,8.3,8.43,8.22,8.41,3001508,0.0,1.0
2023-04-05,8.53,8.575,8.29,8.32,2510366,8.53,8.575,8.29,8.32,2510366,0.0,1.0
2023-04-06,8.68,8.775,8.44,8.56,2703038,8.68,8.775,8.44,8.56,2703038,0.0,1.0
2023-04-10,8.52,8.8,8.37,8.61,1862880,8.52,8.8,8.37,8.61,1862880,0.0,1.0
2023-04-11,8.5,8.58,8.45,8.57,1650442,8.5,8.58,8.45,8.57,1650442,0.0,1.0
2023-04-12,8.34,8.62,8.335,8.59,1371309,8.34,8.62,8.335,8.59,1371309,0.0,1.0
2023-04-13,8.41,8.6147,8.385,8.41,2995633,8.41,8.6147,8.385,8.41,2995633,0.0,1.0
2023-04-14,8.07,8.38,8.0,8.38,3675010,8.07,8.38,8.0,8.38,3675010,0.0,1.0
2023-04-17,8.07,8.26,8.045,8.15,5541373,8.07,8.26,8.045,8.15,5541373,0.0,1.0
2023-04-18,7.5,7.97,7.2,7.96,6894296,7.5,7.97,7.2,7.96,6894296,0.0,1.0
2023-04-19,7.49,7.5434,7.4,7.46,3267129,7.49,7.5434,7.4,7.46,3267129,0.0,1.0
2023-04-20,7.38,7.55,7.2708,7.39,3213746,7.38,7.55,7.2708,7.39,3213746,0.0,1.0
2023-04-21,7.52,7.545,7.27,7.4,2594862,7.52,7.545,7.27,7.4,2594862,0.0,1.0
2023-04-24,7.61,7.61,7.35,7.51,2772778,7.61,7.61,7.35,7.51,2772778,0.0,1.0
2023-04-25,7.49,7.585,7.41,7.58,2406952,7.49,7.585,7.41,7.58,2406952,0.0,1.0
2023-04-26,7.62,7.685,7.42,7.48,1942476,7.62,7.685,7.42,7.48,1942476,0.0,1.0
2023-04-27,7.53,7.75,7.45,7.72,1981430,7.53,7.75,7.45,7.72,1981430,0.0,1.0
2023-04-28,7.61,7.67,7.48,7.49,1888742,7.61,7.67,7.48,7.49,1888742,0.0,1.0
2023-05-01,7.51,7.63,7.45,7.59,2851464,7.51,7.63,7.45,7.59,2851464,0.0,1.0
2023-05-02,7.37,7.55,7.28,7.495,3387925,7.37,7.55,7.28,7.495,3387925,0.0,1.0
2023-05-03,8.29,9.065,8.0,8.13,7329351,8.29,9.065,8.0,8.13,7329351,0.0,1.0
2023-05-04,8.47,8.53,8.0005,8.35,3241976,8.47,8.53,8.0005,8.35,3241976,0.0,1.0
2023-05-05,8.56,8.615,8.21,8.52,3225354,8.56,8.615,8.21,8.52,3225354,0.0,1.0
2023-05-08,8.49,8.62,8.41,8.54,2796562,8.49,8.62,8.41,8.54,2796562,0.0,1.0
2023-05-09,8.58,8.655,8.3801,8.41,2223863,8.58,8.655,8.3801,8.41,2223863,0.0,1.0
2023-05-10,8.63,8.82,8.565,8.66,1559651,8.63,8.82,8.565,8.66,1559651,0.0,1.0
2023-05-11,8.36,8.585,8.35,8.56,2075383,8.36,8.585,8.35,8.56,2075383,0.0,1.0
2023-05-12,8.3,8.45,8.25,8.37,1852503,8.3,8.45,8.25,8.37,1852503,0.0,1.0
2023-05-15,8.77,8.91,8.31,8.36,2514847,8.77,8.91,8.31,8.36,2514847,0.0,1.0
2023-05-16,8.46,8.55,8.36,8.55,2320492,8.46,8.55,8.36,8.55,2320492,0.0,1.0
2023-05-17,8.47,8.655,8.41,8.48,2850624,8.47,8.655,8.41,8.48,2850624,0.0,1.0
2023-05-18,8.37,8.49,8.26,8.49,2031949,8.37,8.49,8.26,8.49,2031949,0.0,1.0
2023-05-19,8.44,8.51,8.32,8.48,2057008,8.44,8.51,8.32,8.48,2057008,0.0,1.0
2023-05-22,8.57,8.615,8.43,8.43,2633709,8.57,8.615,8.43,8.43,2633709,0.0,1.0
2023-05-23,8.77,8.92,8.56,8.59,3198256,8.77,8.92,8.56,8.59,3198256,0.0,1.0
2023-05-24,8.22,8.78,8.15,8.78,3002987,8.22,8.78,8.15,8.78,3002987,0.0,1.0
2023-05-25,7.99,8.21,7.91,8.21,2347503,7.99,8.21,7.91,8.21,2347503,0.0,1.0
2023-05-26,8.01,8.11,7.82,7.96,2244089,8.01,8.11,7.82,7.96,2244089,0.0,1.0
2023-05-30,7.96,8.115,7.855,7.99,2647470,7.96,8.115,7.855,7.99,2647470,0.0,1.0
2023-05-31,8.27,8.3,7.925,8.0,2986062,8.27,8.3,7.925,8.0,2986062,0.0,1.0
2023-06-01,8.39,8.495,8.095,8.26,2789446,8.39,8.495,8.095,8.26,2789446,0.0,1.0
2023-06-02,8.35,8.49,8.295,8.45,2597862,8.35,8.49,8.295,8.45,2597862,0.0,1.0
2023-06-05,8.36,8.44,8.23,8.3,1429670,8.36,8.44,8.23,8.3,1429670,0.0,1.0
2023-06-06,8.53,8.6,8.35,8.375,1477801,8.53,8.6,8.35,8.375,1477801,0.0,1.0
2023-06-07,8.81,8.825,8.5,8.53,2056106,8.81,8.825,8.5,8.53,2056106,0.0,1.0
2023-06-08,8.81,8.96,8.75,8.82,1955846,8.81,8.96,8.75,8.82,1955846,0.0,1.0
2023-06-09,8.52,8.885,8.51,8.81,1594717,8.52,8.885,8.51,8.81,1594717,0.0,1.0
2023-06-12,8.3,8.66,8.28,8.59,2194302,8.3,8.66,8.28,8.59,2194302,0.0,1.0
2023-06-13,8.18,8.46,8.095,8.38,2054452,8.18,8.46,8.095,8.38,2054452,0.0,1.0
2023-06-14,7.94,8.18,7.875,8.15,1845117,7.94,8.18,7.875,8.15,1845117,0.0,1.0
2023-06-15,7.98,8.04,7.9,8.0,1564369,7.98,8.04,7.9,8.0,1564369,0.0,1.0
2023-06-16,7.41,8.0,7.29,8.0,8850150,7.41,8.0,7.29,8.0,8850150,0.0,1.0
2023-06-20,7.26,7.39,7.13,7.31,3124344,7.26,7.39,7.13,7.31,3124344,0.0,1.0
2023-06-21,7.1,7.3,6.935,7.25,4848119,7.1,7.3,6.935,7.25,4848119,0.0,1.0
2023-06-22,7.0,7.14,6.9625,7.1,3271985,7.0,7.14,6.9625,7.1,3271985,0.0,1.0
2023-06-23,7.01,7.1,6.87,6.92,4272888,7.01,7.1,6.87,6.92,4272888,0.0,1.0
2023-06-26,7.0,7.1,6.93,7.0,1727772,7.0,7.1,6.93,7.0,1727772,0.0,1.0
2023-06-27,7.05,7.09,6.87,6.98,1941209,7.05,7.09,6.87,6.98,1941209,0.0,1.0
2023-06-28,7.14,7.19,6.99,7.1,2196688,7.14,7.19,6.99,7.1,2196688,0.0,1.0
2023-06-29,6.96,7.15,6.94,7.15,2157983,6.96,7.15,6.94,7.15,2157983,0.0,1.0
2023-06-30,7.04,7.09,6.92,7.0,2565599,7.04,7.09,6.92,7.0,2565599,0.0,1.0
2023-07-03,7.05,7.09,6.99,7.01,1145000,7.05,7.09,6.99,7.01,1145000,0.0,1.0
2023-07-05,7.04,7.08,6.915,7.05,2052701,7.04,7.08,6.915,7.05,2052701,0.0,1.0
2023-07-06,6.96,7.01,6.82,6.97,2158194,6.96,7.01,6.82,6.97,2158194,0.0,1.0
2023-07-07,6.98,7.115,6.92,6.92,1349340,6.98,7.115,6.92,6.92,1349340,0.0,1.0
2023-07-10,7.37,7.4,6.935,6.96,3126665,7.37,7.4,6.935,6.96,3126665,0.0,1.0
2023-07-11,7.19,7.395,7.17,7.36,1852523,7.19,7.395,7.17,7.36,1852523,0.0,1.0
2023-07-12,7.18,7.28,7.15,7.28,1168717,7.18,7.28,7.15,7.28,1168717,0.0,1.0
2023-07-13,7.35,7.74,7.305,7.65,4248339,7.35,7.74,7.305,7.65,4248339,0.0,1.0
2023-07-14,7.13,7.35,7.01,7.35,1744403,7.13,7.35,7.01,7.35,1744403,0.0,1.0
2023-07-17,7.19,7.4,7.105,7.13,2884976,7.19,7.4,7.105,7.13,2884976,0.0,1.0
2023-07-18,7.17,7.275,7.1,7.15,1470045,7.17,7.275,7.1,7.15,1470045,0.0,1.0
2023-07-19,7.36,7.465,7.24,7.24,2175625,7.36,7.465,7.24,7.24,2175625,0.0,1.0
2023-07-20,7.17,7.525,7.145,7.36,2067523,7.17,7.525,7.145,7.36,2067523,0.0,1.0
2023-07-21,7.47,7.54,7.215,7.24,1840772,7.47,7.54,7.215,7.24,1840772,0.0,1.0
2023-07-24,7.36,7.56,7.3128,7.48,1404041,7.36,7.56,7.3128,7.48,1404041,0.0,1.0
2023-07-25,7.64,7.74,7.33,7.34,1790843,7.64,7.74,7.33,7.34,1790843,0.0,1.0
2023-07-26,7.92,7.93,7.585,7.64,2749285,7.92,7.93,7.585,7.64,2749285,0.0,1.0
2023-07-27,7.75,7.95,7.71,7.95,5806028,7.75,7.95,7.71,7.95,5806028,0.0,1.0
2023-07-28,7.68,7.88,7.57,7.65,1997347,7.68,7.88,7.57,7.65,1997347,0.0,1.0
2023-07-31,7.39,7.67,7.35,7.67,2273656,7.39,7.67,7.35,7.67,2273656,0.0,1.0
2023-08-01,6.97,7.565,6.94,7.565,3732560,6.97,7.565,6.94,7.565,3732560,0.0,1.0
2023-08-02,6.95,7.11,6.78,6.87,5165668,6.95,7.11,6.78,6.87,5165668,0.0,1.0
2023-08-03,7.08,7.5,6.91,7.18,5631995,7.08,7.5,6.91,7.18,5631995,0.0,1.0
2023-08-04,7.6,7.87,6.99,7.37,5265037,7.6,7.87,6.99,7.37,5265037,0.0,1.0
2023-08-07,6.71,7.625,6.68,7.6,4687160,6.71,7.625,6.68,7.6,4687160,0.0,1.0
2023-08-08,7.02,7.08,6.62,6.76,2652978,7.02,7.08,6.62,6.76,2652978,0.0,1.0
2023-08-09,6.99,7.099,6.895,7.06,1956880,6.99,7.099,6.895,7.06,1956880,0.0,1.0
2023-08-10,7.07,7.14,6.945,6.98,1733238,7.07,7.14,6.945,6.98,1733238,0.0,1.0
2023-08-11,6.97,7.175,6.91,7.04,1986895,6.97,7.175,6.91,7.04,1986895,0.0,1.0
2023-08-14,7.14,7.185,6.7923,6.9,1490735,7.14,7.185,6.7923,6.9,1490735,0.0,1.0
2023-08-15,6.94,7.165,6.885,7.15,1831643,6.94,7.165,6.885,7.15,1831643,0.0,1.0
2023-08-16,6.92,7.055,6.9,6.9,1773979,6.92,7.055,6.9,6.9,1773979,0.0,1.0
2023-08-17,7.0,7.02,6.73,6.91,2506792,7.0,7.02,6.73,6.91,2506792,0.0,1.0
2023-08-18,7.12,7.14,6.92,6.94,2552892,7.12,7.14,6.92,6.94,2552892,0.0,1.0
2023-08-21,7.51,7.59,7.07,7.09,3008617,7.51,7.59,7.07,7.09,3008617,0.0,1.0
2023-08-22,7.25,7.58,7.195,7.51,1811866,7.25,7.58,7.195,7.51,1811866,0.0,1.0
2023-08-23,7.12,7.405,7.085,7.31,2956659,7.12,7.405,7.085,7.31,2956659,0.0,1.0
2023-08-24,7.24,7.3,7.03,7.1,1969979,7.24,7.3,7.03,7.1,1969979,0.0,1.0
2023-08-25,7.24,7.37,7.17,7.27,1745357,7.24,7.37,7.17,7.27,1745357,0.0,1.0
2023-08-28,7.27,7.36,7.145,7.26,1143140,7.27,7.36,7.145,7.26,1143140,0.0,1.0
2023-08-29,7.09,7.24,7.09,7.23,1152705,7.09,7.24,7.09,7.23,1152705,0.0,1.0
2023-08-30,6.94,7.09,6.855,7.09,2528253,6.94,7.09,6.855,7.09,2528253,0.0,1.0
2023-08-31,7.11,7.26,6.92,6.92,2289679,7.11,7.26,6.92,6.92,2289679,0.0,1.0
2023-09-01,7.28,7.415,7.16,7.21,1690290,7.28,7.415,7.16,7.21,1690290,0.0,1.0
2023-09-05,7.05,7.265,6.895,7.16,2197520,7.05,7.265,6.895,7.16,2197520,0.0,1.0
2023-09-06,7.0,7.14,6.87,7.05,1416401,7.0,7.14,6.87,7.05,1416401,0.0,1.0
2023-09-07,6.85,6.99,6.73,6.99,2331485,6.85,6.99,6.73,6.99,2331485,0.0,1.0
2023-09-08,7.08,7.205,6.84,6.88,2026506,7.08,7.205,6.84,6.88,2026506,0.0,1.0
2023-09-11,6.84,7.095,6.82,7.05,2686422,6.84,7.095,6.82,7.05,2686422,0.0,1.0
2023-09-12,6.94,7.095,6.74,6.8,2793936,6.94,7.095,6.74,6.8,2793936,0.0,1.0
2023-09-13,6.88,6.95,6.68,6.91,3045709,6.88,6.95,6.68,6.91,3045709,0.0,1.0
2023-09-14,6.92,6.98,6.75,6.9,2419101,6.92,6.98,6.75,6.9,2419101,0.0,1.0
2023-09-15,6.85,6.94,6.72,6.94,5206464,6.85,6.94,6.72,6.94,5206464,0.0,1.0
2023-09-18,7.53,7.5799,7.15,7.2,6300312,7.53,7.5799,7.15,7.2,6300312,0.0,1.0
2023-09-19,7.65,7.8199,7.45,7.5,2694968,7.65,7.8199,7.45,7.5,2694968,0.0,1.0
2023-09-20,7.11,7.7,7.08,7.66,2046161,7.11,7.7,7.08,7.66,2046161,0.0,1.0
2023-09-21,7.16,7.25,6.95,7.05,1708381,7.16,7.25,6.95,7.05,1708381,0.0,1.0
2023-09-22,7.35,7.37,7.065,7.21,1949900,7.35,7.37,7.065,7.21,1949900,0.0,1.0
2023-09-25,7.37,7.57,7.18,7.3,3095848,7.37,7.57,7.18,7.3,3095848,0.0,1.0
2023-09-26,7.35,7.59,7.3004,7.36,2110371,7.35,7.59,7.3004,7.36,2110371,0.0,1.0
2023-09-27,7.52,7.54,7.2,7.33,2053206,7.52,7.54,7.2,7.33,2053206,0.0,1.0
2023-09-28,7.24,7.64,7.13,7.55,2129707,7.24,7.64,7.13,7.55,2129707,0.0,1.0
2023-09-29,7.08,7.341,7.04,7.3,1289041,7.08,7.341,7.04,7.3,1289041,0.0,1.0
2023-10-02,6.77,7.06,6.69,7.01,2671135,6.77,7.06,6.69,7.01,2671135,0.0,1.0
2023-10-03,6.42,6.77,6.2,6.75,2691069,6.42,6.77,6.2,6.75,2691069,0.0,1.0
2023-10-04,6.25,6.425,6.22,6.37,1838340,6.25,6.425,6.22,6.37,1838340,0.0,1.0
2023-10-05,6.63,6.64,6.08,6.18,2571236,6.63,6.64,6.08,6.18,2571236,0.0,1.0
2023-10-06,6.32,6.57,6.305,6.45,1441034,6.32,6.57,6.305,6.45,1441034,0.0,1.0
2023-10-09,6.15,6.34,6.11,6.29,1371784,6.15,6.34,6.11,6.29,1371784,0.0,1.0
2023-10-10,6.4,6.42,6.06,6.1,1656014,6.4,6.42,6.06,6.1,1656014,0.0,1.0
2023-10-11,6.4,6.47,6.2,6.42,2478678,6.4,6.47,6.2,6.42,2478678,0.0,1.0
2023-10-12,5.98,6.35,5.97,6.32,2970035,5.98,6.35,5.97,6.32,2970035,0.0,1.0
2023-10-13,5.94,6.071,5.81,5.93,2577605,5.94,6.071,5.81,5.93,2577605,0.0,1.0
2023-10-16,5.94,5.98,5.72,5.94,7569058,5.94,5.98,5.72,5.94,7569058,0.0,1.0
2023-10-17,5.86,6.1775,5.83,5.9,10932886,5.86,6.1775,5.83,5.9,10932886,0.0,1.0
2023-10-18,5.86,6.01,5.72,5.8,8378657,5.86,6.01,5.72,5.8,8378657,0.0,1.0
2023-10-19,5.72,5.85,5.545,5.8,1882952,5.72,5.85,5.545,5.8,1882952,0.0,1.0
2023-10-20,5.88,5.98,5.68,5.74,1472072,5.88,5.98,5.68,5.74,1472072,0.0,1.0
2023-10-23,5.76,5.94,5.64,5.7,1880869,5.76,5.94,5.64,5.7,1880869,0.0,1.0
2023-10-24,5.7,5.885,5.645,5.83,4329189,5.7,5.885,5.645,5.83,4329189,0.0,1.0
2023-10-25,5.47,5.685,5.4,5.61,1962939,5.47,5.685,5.4,5.61,1962939,0.0,1.0
2023-10-26,5.46,5.58,5.38,5.51,2416048,5.46,5.58,5.38,5.51,2416048,0.0,1.0
2023-10-27,5.31,5.55,5.23,5.47,2861077,5.31,5.55,5.23,5.47,2861077,0.0,1.0
2023-10-30,5.49,5.49,5.33,5.36,2619402,5.49,5.49,5.33,5.36,2619402,0.0,1.0
2023-10-31,5.49,5.56,5.42,5.44,2055796,5.49,5.56,5.42,5.44,2055796,0.0,1.0
2023-11-01,5.73,5.74,5.4356,5.49,4438971,5.73,5.74,5.4356,5.49,4438971,0.0,1.0
2023-11-02,5.64,5.93,5.21,5.93,4642761,5.64,5.93,5.21,5.93,4642761,0.0,1.0
2023-11-03,6.04,6.585,5.77,5.81,5848953,6.04,6.585,5.77,5.81,5848953,0.0,1.0
2023-11-06,5.93,6.27,5.92,6.188,3316263,5.93,6.27,5.92,6.188,3316263,0.0,1.0
2023-11-07,6.07,6.21,5.86,5.86,2328388,6.07,6.21,5.86,5.86,2328388,0.0,1.0
2023-11-08,5.47,6.05,5.42,6.05,2943874,5.47,6.05,5.42,6.05,2943874,0.0,1.0
2023-11-09,5.01,5.5,4.985,5.5,3237455,5.01,5.5,4.985,5.5,3237455,0.0,1.0
2023-11-10,4.98,5.0899,4.825,5.05,4060978,4.98,5.0899,4.825,5.05,4060978,0.0,1.0
2023-11-13,5.15,5.16,4.88,4.97,2086808,5.15,5.16,4.88,4.97,2086808,0.0,1.0
2023-11-14,5.32,5.44,5.15,5.35,4069444,5.32,5.44,5.15,5.35,4069444,0.0,1.0
2023-11-15,5.21,5.525,5.21,5.26,2595242,5.21,5.525,5.21,5.26,2595242,0.0,1.0
2023-11-16,5.14,5.24,4.89,5.2,3571447,5.14,5.24,4.89,5.2,3571447,0.0,1.0
2023-11-17,5.35,5.39,5.07,5.18,2730294,5.35,5.39,5.07,5.18,2730294,0.0,1.0
2023-11-20,5.4,5.52,5.18,5.4,2259113,5.4,5.52,5.18,5.4,2259113,0.0,1.0
2023-11-21,5.1,5.365,5.08,5.32,2104354,5.1,5.365,5.08,5.32,2104354,0.0,1.0
2023-11-22,5.37,5.38,5.095,5.14,2071198,5.37,5.38,5.095,5.14,2071198,0.0,1.0
2023-11-24,5.52,5.635,5.33,5.36,1241089,5.52,5.635,5.33,5.36,1241089,0.0,1.0
2023-11-27,5.32,5.5,5.255,5.48,2430343,5.32,5.5,5.255,5.48,2430343,0.0,1.0
2023-11-28,5.39,5.39,5.14,5.29,2161852,5.39,5.39,5.14,5.29,2161852,0.0,1.0
2023-11-29,5.43,5.65,5.37,5.49,2499905,5.43,5.65,5.37,5.49,2499905,0.0,1.0
2023-11-30,5.88,5.915,5.5,5.52,3246876,5.88,5.915,5.5,5.52,3246876,0.0,1.0
2023-12-01,6.15,6.17,5.725,5.93,4408161,6.15,6.17,5.725,5.93,4408161,0.0,1.0
2023-12-04,6.19,6.35,6.03,6.2,2562532,6.19,6.35,6.03,6.2,2562532,0.0,1.0
2023-12-05,6.13,6.38,6.0418,6.12,3230490,6.13,6.38,6.0418,6.12,3230490,0.0,1.0
2023-12-06,5.51,5.71,4.98,5.5,16187254,5.51,5.71,4.98,5.5,16187254,0.0,1.0
2023-12-07,5.67,6.0,5.415,5.54,9863925,5.67,6.0,5.415,5.54,9863925,0.0,1.0
2023-12-08,5.69,5.82,5.59,5.65,5120367,5.69,5.82,5.59,5.65,5120367,0.0,1.0
2023-12-11,5.39,5.85,5.25,5.85,6915786,5.39,5.85,5.25,5.85,6915786,0.0,1.0
2023-12-12,5.95,6.085,5.29,5.38,10321588,5.95,6.085,5.29,5.38,10321588,0.0,1.0
2023-12-13,6.3,6.3,5.72,5.93,7369412,6.3,6.3,5.72,5.93,7369412,0.0,1.0
2023-12-14,6.43,6.58,6.3212,6.43,7179369,6.43,6.58,6.3212,6.43,7179369,0.0,1.0
2023-12-15,6.19,6.48,6.04,6.47,10631855,6.19,6.48,6.04,6.47,10631855,0.0,1.0
2023-12-18,6.07,6.255,6.03,6.16,2423747,6.07,6.255,6.03,6.16,2423747,0.0,1.0
2023-12-19,6.05,6.27,5.99,6.11,4093376,6.05,6.27,5.99,6.11,4093376,0.0,1.0
2023-12-20,5.64,6.0,5.61,5.97,3177680,5.64,6.0,5.61,5.97,3177680,0.0,1.0
2023-12-21,5.76,5.85,5.6736,5.73,2408074,5.76,5.85,5.6736,5.73,2408074,0.0,1.0
2023-12-22,5.94,6.0701,5.7849,5.82,2518403,5.94,6.0701,5.7849,5.82,2518403,0.0,1.0
2023-12-26,6.08,6.17,5.93,6.02,3058020,6.08,6.17,5.93,6.02,3058020,0.0,1.0
2023-12-27,6.19,6.19,5.955,6.08,2916269,6.19,6.19,5.955,6.08,2916269,0.0,1.0
2023-12-28,6.09,6.27,6.025,6.18,2584956,6.09,6.27,6.025,6.18,2584956,0.0,1.0
2023-12-29,5.99,6.1,5.99,6.09,2151657,5.99,6.1,5.99,6.09,2151657,0.0,1.0
2024-01-02,6.07,6.28,5.81,5.95,2879253,6.07,6.28,5.81,5.95,2879253,0.0,1.0
2024-01-03,6.0,6.045,5.85,6.0,3700006,6.0,6.045,5.85,6.0,3700006,0.0,1.0
2024-01-04,6.46,6.54,6.05,6.05,4016721,6.46,6.54,6.05,6.05,4016721,0.0,1.0
2024-01-05,6.09,6.37,6.09,6.36,2633572,6.09,6.37,6.09,6.36,2633572,0.0,1.0
2024-01-08,7.65,7.65,6.12,6.3,12028295,7.65,7.65,6.12,6.3,12028295,0.0,1.0
2024-01-09,7.44,7.69,7.39,7.56,5298194,7.44,7.69,7.39,7.56,5298194,0.0,1.0
2024-01-10,6.88,7.75,6.75,7.54,5384242,6.88,7.75,6.75,7.54,5384242,0.0,1.0
2024-01-11,6.47,6.84,6.43,6.76,4582128,6.47,6.84,6.43,6.76,4582128,0.0,1.0
2024-01-12,6.35,6.66,6.23,6.51,3061020,6.35,6.66,6.23,6.51,3061020,0.0,1.0
2024-01-16,6.09,6.25,5.93,6.22,2915445,6.09,6.25,5.93,6.22,2915445,0.0,1.0
2024-01-17,5.96,6.04,5.88,5.97,2751832,5.96,6.04,5.88,5.97,2751832,0.0,1.0
2024-01-18,5.76,5.9703,5.68,5.95,2243850,5.76,5.9703,5.68,5.95,2243850,0.0,1.0
2024-01-19,5.67,5.75,5.595,5.75,2784349,5.67,5.75,5.595,5.75,2784349,0.0,1.0
2024-01-22,5.62,5.85,5.39,5.71,4066257,5.62,5.85,5.39,5.71,4066257,0.0,1.0
2024-01-23,5.5,5.76,5.355,5.74,2587805,5.5,5.76,5.355,5.74,2587805,0.0,1.0
2024-01-24,5.4,5.59,5.395,5.57,2139547,5.4,5.59,5.395,5.57,2139547,0.0,1.0
2024-01-25,5.45,5.61,5.38,5.43,2257073,5.45,5.61,5.38,5.43,2257073,0.0,1.0
2024-01-26,5.44,5.62,5.42,5.49,2583512,5.44,5.62,5.42,5.49,2583512,0.0,1.0
2024-01-29,5.67,5.695,5.25,5.42,2259504,5.67,5.695,5.25,5.42,2259504,0.0,1.0
2024-01-30,5.5,5.66,5.48,5.66,1946616,5.5,5.66,5.48,5.66,1946616,0.0,1.0
2024-01-31,5.3,5.615,5.3,5.5,1793222,5.3,5.615,5.3,5.5,1793222,0.0,1.0
2024-02-01,5.28,5.39,5.22,5.36,2024829,5.28,5.39,5.22,5.36,2024829,0.0,1.0
2024-02-02,5.08,5.25,4.95,5.25,2998876,5.08,5.25,4.95,5.25,2998876,0.0,1.0
2024-02-05,5.14,5.15,4.925,5.04,1957668,5.14,5.15,4.925,5.04,1957668,0.0,1.0
2024-02-06,5.51,5.52,5.02,5.09,2478513,5.51,5.52,5.02,5.09,2478513,0.0,1.0
2024-02-07,5.3,5.54,5.29,5.5,2918648,5.3,5.54,5.29,5.5,2918648,0.0,1.0
2024-02-08,5.32,5.38,5.155,5.29,1886319,5.32,5.38,5.155,5.29,1886319,0.0,1.0
2024-02-09,5.85,5.865,5.32,5.39,4473014,5.85,5.865,5.32,5.39,4473014,0.0,1.0
2024-02-12,5.95,6.35,5.87,5.89,5453552,5.95,6.35,5.87,5.89,5453552,0.0,1.0
2024-02-13,5.32,5.71,5.31,5.69,3534429,5.32,5.71,5.31,5.69,3534429,0.0,1.0
2024-02-14,5.57,5.59,5.2,5.37,4167539,5.57,5.59,5.2,5.37,4167539,0.0,1.0
2024-02-15,5.64,5.88,5.53,5.63,3684807,5.64,5.88,5.53,5.63,3684807,0.0,1.0
2024-02-16,5.92,5.98,5.49,5.55,2661264,5.92,5.98,5.49,5.55,2661264,0.0,1.0
2024-02-20,5.82,5.95,5.71,5.75,2424091,5.82,5.95,5.71,5.75,2424091,0.0,1.0
2024-02-21,5.65,5.79,5.54,5.76,1906637,5.65,5.79,5.54,5.76,1906637,0.0,1.0
2024-02-22,5.82,5.89,5.54,5.65,1868590,5.82,5.89,5.54,5.65,1868590,0.0,1.0
2024-02-23,5.71,5.865,5.61,5.81,2729753,5.71,5.865,5.61,5.81,2729753,0.0,1.0
2024-02-26,5.79,6.03,5.635,5.7,4006044,5.79,6.03,5.635,5.7,4006044,0.0,1.0
2024-02-27,5.87,6.04,5.645,5.89,3695522,5.87,6.04,5.645,5.89,3695522,0.0,1.0
2024-02-28,5.71,6.02,5.69,5.77,3397367,5.71,6.02,5.69,5.77,3397367,0.0,1.0
2024-02-29,5.63,5.93,5.595,5.85,3442654,5.63,5.93,5.595,5.85,3442654,0.0,1.0
2024-03-01,5.62,5.89,5.605,5.67,3034227,5.62,5.89,5.605,5.67,3034227,0.0,1.0
2024-03-04,5.51,5.68,5.4,5.62,2261314,5.51,5.68,5.4,5.62,2261314,0.0,1.0
2024-03-05,5.41,5.52,5.31,5.47,1933228,5.41,5.52,5.31,5.47,1933228,0.0,1.0
2024-03-06,5.21,5.53,5.16,5.45,4065402,5.21,5.53,5.16,5.45,4065402,0.0,1.0
2024-03-07,5.18,5.25,5.13,5.25,2199477,5.18,5.25,5.13,5.25,2199477,0.0,1.0
2024-03-08,5.43,5.555,5.23,5.27,2633122,5.43,5.555,5.23,5.27,2633122,0.0,1.0
2024-03-11,5.32,5.58,5.3,5.47,2947328,5.32,5.58,5.3,5.47,2947328,0.0,1.0
2024-03-12,5.14,5.31,5.04,5.31,3063016,5.14,5.31,5.04,5.31,3063016,0.0,1.0
2024-03-13,5.14,5.26,5.07,5.14,2634459,5.14,5.26,5.07,5.14,2634459,0.0,1.0
2024-03-14,4.89,5.1,4.815,5.1,4032197,4.89,5.1,4.815,5.1,4032197,0.0,1.0
2024-03-15,5.0,5.115,4.85,4.87,10245079,5.0,5.115,4.85,4.87,10245079,0.0,1.0
2024-03-18,5.07,5.175,4.89,5.0,4350738,5.07,5.175,4.89,5.0,4350738,0.0,1.0
2024-03-19,5.36,5.425,5.04,5.06,3119439,5.36,5.425,5.04,5.06,3119439,0.0,1.0
2024-03-20,5.47,5.49,5.17,5.31,3180831,5.47,5.49,5.17,5.31,3180831,0.0,1.0
2024-03-21,5.49,5.865,5.45,5.5,2726058,5.49,5.865,5.45,5.5,2726058,0.0,1.0
2024-03-22,5.01,5.51,5.01,5.51,3296041,5.01,5.51,5.01,5.51,3296041,0.0,1.0
2024-03-25,4.91,5.08,4.84,5.0,2828319,4.91,5.08,4.84,5.0,2828319,0.0,1.0
2024-03-26,5.01,5.15,4.99,5.01,3159988,5.01,5.15,4.99,5.01,3159988,0.0,1.0
2024-03-27,5.15,5.2075,4.97,5.04,2990374,5.15,5.2075,4.97,5.04,2990374,0.0,1.0
2024-03-28,5.08,5.34,5.06,5.2,3491454,5.08,5.34,5.06,5.2,3491454,0.0,1.0
2024-04-01,5.05,5.09,4.905,5.04,4800418,5.05,5.09,4.905,5.04,4800418,0.0,1.0
2024-04-02,4.69,5.01,4.68,4.95,3807331,4.69,5.01,4.68,4.95,3807331,0.0,1.0
2024-04-03,4.73,4.7694,4.595,4.71,3058471,4.73,4.7694,4.595,4.71,3058471,0.0,1.0
2024-04-04,4.6,4.84,4.58,4.76,2733054,4.6,4.84,4.58,4.76,2733054,0.0,1.0
2024-04-05,4.6,4.66,4.45,4.56,1784533,4.6,4.66,4.45,4.56,1784533,0.0,1.0
2024-04-08,4.61,4.67,4.54,4.62,1603402,4.61,4.67,4.54,4.62,1603402,0.0,1.0
2024-04-09,4.8,4.88,4.61,4.61,1973178,4.8,4.88,4.61,4.61,1973178,0.0,1.0
2024-04-10,4.87,4.905,4.56,4.64,2915235,4.87,4.905,4.56,4.64,2915235,0.0,1.0
2024-04-11,5.1,5.115,4.82,4.93,3304258,5.1,5.115,4.82,4.93,3304258,0.0,1.0
2024-04-12,4.77,5.16,4.7,5.1,4525575,4.77,5.16,4.7,5.1,4525575,0.0,1.0
2024-04-15,4.67,4.785,4.59,4.78,2496660,4.67,4.785,4.59,4.78,2496660,0.0,1.0
2024-04-16,4.61,4.72,4.54,4.61,1979399,4.61,4.72,4.54,4.61,1979399,0.0,1.0
2024-04-17,4.58,4.79,4.57,4.65,4055194,4.58,4.79,4.57,4.65,4055194,0.0,1.0
2024-04-18,4.5,4.71,4.49,4.6,2959857,4.5,4.71,4.49,4.6,2959857,0.0,1.0
2024-04-19,4.43,4.59,4.27,4.5,4693501,4.43,4.59,4.27,4.5,4693501,0.0,1.0
2024-04-22,4.41,4.57,4.39,4.43,2557483,4.41,4.57,4.39,4.43,2557483,0.0,1.0
2024-04-23,4.38,4.63,4.37,4.44,4236664,4.38,4.63,4.37,4.44,4236664,0.0,1.0
2024-04-24,4.21,4.42,4.18,4.37,4409981,4.21,4.42,4.18,4.37,4409981,0.0,1.0
2024-04-25,4.16,4.17,4.03,4.15,2735562,4.16,4.17,4.03,4.15,2735562,0.0,1.0
2024-04-26,4.16,4.26,4.11,4.21,2310948,4.16,4.26,4.11,4.21,2310948,0.0,1.0
2024-04-29,4.27,4.35,4.145,4.2,3025290,4.27,4.35,4.145,4.2,3025290,0.0,1.0
2024-04-30,4.13,4.26,4.11,4.2,2938175,4.13,4.26,4.11,4.2,2938175,0.0,1.0
2024-05-01,4.57,4.77,4.15,4.18,5163760,4.57,4.77,4.15,4.18,5163760,0.0,1.0
2024-05-02,4.48,4.68,4.41,4.61,2532224,4.48,4.68,4.41,4.61,2532224,0.0,1.0
2024-05-03,4.45,4.67,4.42,4.59,2737172,4.45,4.67,4.42,4.59,2737172,0.0,1.0
2024-05-06,5.27,5.47,4.75,5.0,8898733,5.27,5.47,4.75,5.0,8898733,0.0,1.0
2024-05-07,5.26,5.7,5.225,5.39,6215852,5.26,5.7,5.225,5.39,6215852,0.0,1.0
2024-05-08,5.1,5.42,5.04,5.18,3789588,5.1,5.42,5.04,5.18,3789588,0.0,1.0
2024-05-09,5.34,5.35,5.06,5.14,3357148,5.34,5.35,5.06,5.14,3357148,0.0,1.0
2024-05-10,5.32,5.775,5.23,5.38,3502122,5.32,5.775,5.23,5.38,3502122,0.0,1.0
2024-05-13,5.63,5.69,5.34,5.47,3309808,5.63,5.69,5.34,5.47,3309808,0.0,1.0
2024-05-14,5.36,6.0,5.35,5.72,2730629,5.36,6.0,5.35,5.72,2730629,0.0,1.0
2024-05-15,6.36,6.56,5.9,5.93,10487304,6.36,6.56,5.9,5.93,10487304,0.0,1.0
2024-05-16,6.47,6.59,6.15,6.4,5106166,6.47,6.59,6.15,6.4,5106166,0.0,1.0
2024-05-17,6.28,6.5582,6.22,6.43,4378855,6.28,6.5582,6.22,6.43,4378855,0.0,1.0
2024-05-20,6.13,6.415,6.045,6.205,3621480,6.13,6.415,6.045,6.205,3621480,0.0,1.0
2024-05-21,6.42,6.475,6.015,6.05,3348299,6.42,6.475,6.015,6.05,3348299,0.0,1.0
2024-05-22,6.66,6.89,6.55,6.59,4821537,6.66,6.89,6.55,6.59,4821537,0.0,1.0
2024-05-23,6.33,6.67,6.28,6.67,3325563,6.33,6.67,6.28,6.67,3325563,0.0,1.0
2024-05-24,6.13,6.445,6.11,6.38,2147600,6.13,6.445,6.11,6.38,2147600,0.0,1.0
2024-05-28,6.19,6.2888,5.97,6.2,3690555,6.19,6.2888,5.97,6.2,3690555,0.0,1.0
2024-05-29,6.15,6.23,6.05,6.11,3061873,6.15,6.23,6.05,6.11,3061873,0.0,1.0
2024-05-30,6.57,6.59,6.18,6.29,4174247,6.57,6.59,6.18,6.29,4174247,0.0,1.0
2024-05-31,6.46,6.815,6.43,6.63,3831914,6.46,6.815,6.43,6.63,3831914,0.0,1.0
2024-06-03,6.79,6.985,6.5,6.66,3899292,6.79,6.985,6.5,6.66,3899292,0.0,1.0
2024-06-04,6.74,6.9,6.665,6.77,2682039,6.74,6.9,6.665,6.77,2682039,0.0,1.0
2024-06-05,6.79,6.86,6.6505,6.75,2857133,6.79,6.86,6.6505,6.75,2857133,0.0,1.0
2024-06-06,6.44,6.76,6.41,6.75,3516083,6.44,6.76,6.41,6.75,3516083,0.0,1.0
2024-06-07,6.31,6.43,6.125,6.34,3291259,6.31,6.43,6.125,6.34,3291259,0.0,1.0
2024-06-10,6.52,6.555,6.1,6.25,3286542,6.52,6.555,6.1,6.25,3286542,0.0,1.0
2024-06-11,6.48,6.5,6.23,6.45,2610585,6.48,6.5,6.23,6.45,2610585,0.0,1.0
2024-06-12,6.3,6.76,6.215,6.69,2446931,6.3,6.76,6.215,6.69,2446931,0.0,1.0
2024-06-13,6.23,6.395,6.11,6.3,2614013,6.23,6.395,6.11,6.3,2614013,0.0,1.0
2024-06-14,6.17,6.2,5.995,6.13,2941111,6.17,6.2,5.995,6.13,2941111,0.0,1.0
2024-06-17,6.24,6.25,5.99,6.12,3520141,6.24,6.25,5.99,6.12,3520141,0.0,1.0
2024-06-18,6.0,6.225,5.995,6.22,2547018,6.0,6.225,5.995,6.22,2547018,0.0,1.0
2024-06-20,6.15,6.2,5.92,5.98,2500413,6.15,6.2,5.92,5.98,2500413,0.0,1.0
2024-06-21,6.42,6.55,6.18,6.18,15477239,6.42,6.55,6.18,6.18,15477239,0.0,1.0
2024-06-24,6.27,6.58,6.24,6.46,2244271,6.27,6.58,6.24,6.46,2244271,0.0,1.0
2024-06-25,6.08,6.28,6.06,6.26,1783086,6.08,6.28,6.06,6.26,1783086,0.0,1.0
2024-06-26,6.18,6.24,6.0,6.01,2353617,6.18,6.24,6.0,6.01,2353617,0.0,1.0
2024-06-27,6.11,6.28,6.065,6.21,1737242,6.11,6.28,6.065,6.21,1737242,0.0,1.0
2024-06-28,6.18,6.21,6.02,6.15,8094588,6.18,6.21,6.02,6.15,8094588,0.0,1.0
2024-07-01,6.67,6.73,6.17,6.2,4006952,6.67,6.73,6.17,6.2,4006952,0.0,1.0
2024-07-02,6.55,6.82,6.54,6.66,2712280,6.55,6.82,6.54,6.66,2712280,0.0,1.0
2024-07-03,6.41,6.75,6.41,6.63,1371135,6.41,6.75,6.41,6.63,1371135,0.0,1.0
2024-07-05,6.52,6.55,6.36,6.4,1404452,6.52,6.55,6.36,6.4,1404452,0.0,1.0
2024-07-08,6.42,6.65,6.385,6.59,3662805,6.42,6.65,6.385,6.59,3662805,0.0,1.0
2024-07-09,6.48,6.565,6.39,6.42,1863970,6.48,6.565,6.39,6.42,1863970,0.0,1.0
2024-07-10,6.49,6.52,6.36,6.5,2312890,6.49,6.52,6.36,6.5,2312890,0.0,1.0
2024-07-11,7.04,7.16,6.64,6.66,4153092,7.04,7.16,6.64,6.66,4153092,0.0,1.0
2024-07-12,7.15,7.23,7.001,7.14,2437258,7.15,7.23,7.001,7.14,2437258,0.0,1.0
2024-07-15,7.18,7.44,7.15,7.21,3270527,7.18,7.44,7.15,7.21,3270527,0.0,1.0
2024-07-16,7.63,7.64,7.26,7.27,3156651,7.63,7.64,7.26,7.27,3156651,0.0,1.0
2024-07-17,7.27,7.655,7.255,7.34,4225906,7.27,7.655,7.255,7.34,4225906,0.0,1.0
2024-07-18,7.05,7.31,7.04,7.27,2816989,7.05,7.31,7.04,7.27,2816989,0.0,1.0
2024-07-19,7.14,7.28,7.02,7.09,1629652,7.14,7.28,7.02,7.09,1629652,0.0,1.0
2024-07-22,7.42,7.45,7.12,7.2,2087964,7.42,7.45,7.12,7.2,2087964,0.0,1.0
2024-07-23,7.47,7.61,7.29,7.36,2359797,7.47,7.61,7.29,7.36,2359797,0.0,1.0
2024-07-24,7.4,7.565,7.32,7.37,1538290,7.4,7.565,7.32,7.37,1538290,0.0,1.0
2024-07-25,7.55,7.745,7.37,7.42,3031259,7.55,7.745,7.37,7.42,3031259,0.0,1.0
2024-07-26,7.85,7.87,7.52,7.69,2359725,7.85,7.87,7.52,7.69,2359725,0.0,1.0
2024-07-29,7.52,7.925,7.48,7.87,2782199,7.52,7.925,7.48,7.87,2782199,0.0,1.0
2024-07-30,7.4,7.62,7.335,7.495,2310439,7.4,7.62,7.335,7.495,2310439,0.0,1.0
2024-07-31,7.28,7.49,7.25,7.48,2105623,7.28,7.49,7.25,7.48,2105623,0.0,1.0
2024-08-01,7.11,7.37,7.01,7.28,2147048,7.11,7.37,7.01,7.28,2147048,0.0,1.0
2024-08-02,7.02,7.11,6.55,6.55,3767676,7.02,7.11,6.55,6.55,3767676,0.0,1.0
2024-08-05,7.51,7.605,6.49,6.68,6365818,7.51,7.605,6.49,6.68,6365818,0.0,1.0
2024-08-06,7.87,7.9,7.3601,7.6,3850863,7.87,7.9,7.3601,7.6,3850863,0.0,1.0
2024-08-07,7.44,8.0,7.34,8.0,3933311,7.44,8.0,7.34,8.0,3933311,0.0,1.0
2024-08-08,7.97,7.97,7.37,7.53,2532401,7.97,7.97,7.37,7.53,2532401,0.0,1.0
2024-08-09,7.63,8.09,7.61,7.99,2179196,7.63,8.09,7.61,7.99,2179196,0.0,1.0
2024-08-12,7.73,7.75,7.465,7.67,2495938,7.73,7.75,7.465,7.67,2495938,0.0,1.0
2024-08-13,7.89,7.93,7.7,7.76,1404546,7.89,7.93,7.7,7.76,1404546,0.0,1.0
2024-08-14,7.86,7.98,7.775,7.98,1304168,7.86,7.98,7.775,7.98,1304168,0.0,1.0
2024-08-15,7.63,8.04,7.57,7.94,2019738,7.63,8.04,7.57,7.94,2019738,0.0,1.0
2024-08-16,7.64,7.67,7.495,7.61,1483708,7.64,7.67,7.495,7.61,1483708,0.0,1.0
2024-08-19,7.86,7.86,7.61,7.65,1517708,7.86,7.86,7.61,7.65,1517708,0.0,1.0
2024-08-20,7.82,7.84,7.635,7.81,1555201,7.82,7.84,7.635,7.81,1555201,0.0,1.0
2024-08-21,8.01,8.05,7.83,7.86,1838429,8.01,8.05,7.83,7.86,1838429,0.0,1.0
2024-08-22,7.93,8.015,7.82,8.01,2038984,7.93,8.015,7.82,8.01,2038984,0.0,1.0
2024-08-23,8.1,8.15,7.875,7.94,2232045,8.1,8.15,7.875,7.94,2232045,0.0,1.0
2024-08-26,8.23,8.27,7.99,8.16,2016737,8.23,8.27,7.99,8.16,2016737,0.0,1.0
2024-08-27,8.23,8.25,7.98,8.2,1498543,8.23,8.25,7.98,8.2,1498543,0.0,1.0
2024-08-28,8.55,8.63,8.185,8.25,2177634,8.55,8.63,8.185,8.25,2177634,0.0,1.0
2024-08-29,8.63,8.84,8.485,8.57,1707031,8.63,8.84,8.485,8.57,1707031,0.0,1.0
2024-08-30,8.69,8.8188,8.56,8.66,1743807,8.69,8.8188,8.56,8.66,1743807,0.0,1.0
2024-09-03,8.25,8.88,8.24,8.61,2350841,8.25,8.88,8.24,8.61,2350841,0.0,1.0
2024-09-04,8.28,8.3356,8.01,8.21,2811318,8.28,8.3356,8.01,8.21,2811318,0.0,1.0
2024-09-05,8.13,8.31,8.0,8.31,1181731,8.13,8.31,8.0,8.31,1181731,0.0,1.0
2024-09-06,7.98,8.25,7.905,8.15,1287010,7.98,8.25,7.905,8.15,1287010,0.0,1.0
2024-09-09,7.67,8.01,7.63,8.0,1615812,7.67,8.01,7.63,8.0,1615812,0.0,1.0
2024-09-10,7.72,7.91,7.55,7.67,1424913,7.72,7.91,7.55,7.67,1424913,0.0,1.0
2024-09-11,7.73,7.77,7.55,7.68,1381718,7.73,7.77,7.55,7.68,1381718,0.0,1.0
2024-09-12,7.75,7.8,7.57,7.76,1205630,7.75,7.8,7.57,7.76,1205630,0.0,1.0
2024-09-13,7.92,7.965,7.82,7.86,1004607,7.92,7.965,7.82,7.86,1004607,0.0,1.0
2024-09-16,7.91,8.045,7.79,7.95,1850283,7.91,8.045,7.79,7.95,1850283,0.0,1.0
2024-09-17,7.92,8.01,7.89,7.99,1367357,7.92,8.01,7.89,7.99,1367357,0.0,1.0
2024-09-18,7.96,8.245,7.91,7.94,1754233,7.96,8.245,7.91,7.94,1754233,0.0,1.0
2024-09-19,8.15,8.3,8.0,8.17,1924960,8.15,8.3,8.0,8.17,1924960,0.0,1.0
2024-09-20,8.11,8.19,7.97,8.15,3631767,8.11,8.19,7.97,8.15,3631767,0.0,1.0
2024-09-23,7.79,8.15,7.67,8.15,2129456,7.79,8.15,7.67,8.15,2129456,0.0,1.0
2024-09-24,7.63,7.825,7.57,7.82,1905452,7.63,7.825,7.57,7.82,1905452,0.0,1.0
2024-09-25,7.55,7.64,7.48,7.64,1882815,7.55,7.64,7.48,7.64,1882815,0.0,1.0
2024-09-26,7.58,7.68,7.535,7.64,1300523,7.58,7.68,7.535,7.64,1300523,0.0,1.0
2024-09-27,7.62,7.76,7.55,7.64,1643031,7.62,7.76,7.55,7.64,1643031,0.0,1.0
2024-09-30,7.6,7.885,7.48,7.57,2770833,7.6,7.885,7.48,7.57,2770833,0.0,1.0
2024-10-01,7.38,7.58,7.26,7.58,1926443,7.38,7.58,7.26,7.58,1926443,0.0,1.0
2024-10-02,7.38,7.5,7.24,7.33,1561741,7.38,7.5,7.24,7.33,1561741,0.0,1.0
2024-10-03,7.42,7.44,7.28,7.33,1071135,7.42,7.44,7.28,7.33,1071135,0.0,1.0
2024-10-04,7.58,7.63,7.44,7.55,1049922,7.58,7.63,7.44,7.55,1049922,0.0,1.0
2024-10-07,7.44,7.62,7.35,7.57,995230,7.44,7.62,7.35,7.57,995230,0.0,1.0
2024-10-08,7.2,7.52,7.18,7.51,1578660,7.2,7.52,7.18,7.51,1578660,0.0,1.0
2024-10-09,7.25,7.25,7.04,7.17,1303394,7.25,7.25,7.04,7.17,1303394,0.0,1.0
2024-10-10,7.12,7.2098,7.01,7.18,2423109,7.12,7.2098,7.01,7.18,2423109,0.0,1.0
2024-10-11,7.43,7.465,7.08,7.08,1985305,7.43,7.465,7.08,7.08,1985305,0.0,1.0
2024-10-14,7.46,7.47,7.24,7.45,1477083,7.46,7.47,7.24,7.45,1477083,0.0,1.0
2024-10-15,7.48,7.715,7.39,7.49,1329607,7.48,7.715,7.39,7.49,1329607,0.0,1.0
2024-10-16,7.57,7.63,7.394,7.51,1034092,7.57,7.63,7.394,7.51,1034092,0.0,1.0
2024-10-17,7.49,7.59,7.42,7.59,1099149,7.49,7.59,7.42,7.59,1099149,0.0,1.0
2024-10-18,7.62,7.63,7.44,7.54,1264827,7.62,7.63,7.44,7.54,1264827,0.0,1.0
2024-10-21,7.52,7.655,7.45,7.58,1597606,7.52,7.655,7.45,7.58,1597606,0.0,1.0
2024-10-22,7.95,8.17,7.44,7.44,2939445,7.95,8.17,7.44,7.44,2939445,0.0,1.0
2024-10-23,8.06,8.115,7.88,7.92,1701820,8.06,8.115,7.88,7.92,1701820,0.0,1.0
2024-10-24,8.18,8.235,7.97,8.08,1829046,8.18,8.235,7.97,8.08,1829046,0.0,1.0
2024-10-25,7.95,8.23,7.95,8.19,1443074,7.95,8.23,7.95,8.19,1443074,0.0,1.0
2024-10-28,8.15,8.225,7.98,7.99,1484277,8.15,8.225,7.98,7.99,1484277,0.0,1.0
2024-10-29,8.12,8.17,8.0,8.11,1120041,8.12,8.17,8.0,8.11,1120041,0.0,1.0
2024-10-30,8.37,8.37,7.97,8.02,1438870,8.37,8.37,7.97,8.02,1438870,0.0,1.0
2024-10-31,8.01,8.38,7.99,8.31,1963241,8.01,8.38,7.99,8.31,1963241,0.0,1.0
2024-11-01,8.43,8.44,8.0,8.03,2888445,8.43,8.44,8.0,8.03,2888445,0.0,1.0
2024-11-04,7.35,7.96,6.845,7.77,11279334,7.35,7.96,6.845,7.77,11279334,0.0,1.0
2024-11-05,7.055,7.4392,7.03,7.38,4087825,7.055,7.4392,7.03,7.38,4087825,0.0,1.0
2024-11-06,7.73,7.74,7.1,7.19,3501643,7.73,7.74,7.1,7.19,3501643,0.0,1.0
2024-11-07,7.67,7.88,7.505,7.7,2337089,7.67,7.88,7.505,7.7,2337089,0.0,1.0
2024-11-08,7.78,7.84,7.52,7.55,1573346,7.78,7.84,7.52,7.55,1573346,0.0,1.0
2024-11-11,8.19,8.25,7.87,7.87,1825838,8.19,8.25,7.87,7.87,1825838,0.0,1.0
2024-11-12,7.82,8.24,7.7801,8.16,1695727,7.82,8.24,7.7801,8.16,1695727,0.0,1.0
2024-11-13,7.64,8.0,7.63,7.92,1308093,7.64,8.0,7.63,7.92,1308093,0.0,1.0
2024-11-14,7.45,7.74,7.4,7.68,1876548,7.45,7.74,7.4,7.68,1876548,0.0,1.0
2024-11-15,7.03,7.52,6.93,7.5,2831577,7.03,7.52,6.93,7.5,2831577,0.0,1.0
2024-11-18,7.06,7.135,6.92,7.05,1712941,7.06,7.135,6.92,7.05,1712941,0.0,1.0
2024-11-19,7.21,7.32,7.0,7.06,1591158,7.21,7.32,7.0,7.06,1591158,0.0,1.0
2024-11-20,7.3,7.505,7.0905,7.16,1643106,7.3,7.505,7.0905,7.16,1643106,0.0,1.0
2024-11-21,7.49,7.51,7.02,7.3,1948148,7.49,7.51,7.02,7.3,1948148,0.0,1.0
2024-11-22,7.6,7.66,7.42,7.46,1977442,7.6,7.66,7.42,7.46,1977442,0.0,1.0
2024-11-25,7.27,7.69,7.24,7.6,3860355,7.27,7.69,7.24,7.6,3860355,0.0,1.0
2024-11-26,7.49,7.535,7.17,7.27,1432113,7.49,7.535,7.17,7.27,1432113,0.0,1.0
2024-11-27,7.5,7.63,7.425,7.54,1056322,7.5,7.63,7.425,7.54,1056322,0.0,1.0
2024-11-29,7.5,7.53,7.36,7.5,773932,7.5,7.53,7.36,7.5,773932,0.0,1.0
2024-12-02,7.38,7.5165,7.21,7.45,1438809,7.38,7.5165,7.21,7.45,1438809,0.0,1.0
2024-12-03,7.19,7.43,7.14,7.32,1883666,7.19,7.43,7.14,7.32,1883666,0.0,1.0
2024-12-04,7.33,7.56,7.11,7.2,1805207,7.33,7.56,7.11,7.2,1805207,0.0,1.0
2024-12-05,7.84,7.925,7.34,7.39,2770578,7.84,7.925,7.34,7.39,2770578,0.0,1.0
2024-12-06,7.61,8.16,7.6,7.89,1687057,7.61,8.16,7.6,7.89,1687057,0.0,1.0
2024-12-09,7.73,7.8,7.552,7.6,1434081,7.73,7.8,7.552,7.6,1434081,0.0,1.0
2024-12-10,7.93,8.0,7.6785,7.75,1770377,7.93,8.0,7.6785,7.75,1770377,0.0,1.0
2024-12-11,7.86,8.075,7.825,7.9,1466209,7.86,8.075,7.825,7.9,1466209,0.0,1.0
2024-12-12,7.6,7.9,7.58,7.83,1440018,7.6,7.9,7.58,7.83,1440018,0.0,1.0
2024-12-13,7.53,7.63,7.435,7.56,1597453,7.53,7.63,7.435,7.56,1597453,0.0,1.0
2024-12-16,7.46,7.54,7.205,7.41,2605868,7.46,7.54,7.205,7.41,2605868,0.0,1.0
2024-12-17,7.49,7.62,7.2,7.23,1560506,7.49,7.62,7.2,7.23,1560506,0.0,1.0
2024-12-18,7.31,7.59,7.1501,7.47,2341868,7.31,7.59,7.1501,7.47,2341868,0.0,1.0
2024-12-19,7.39,7.48,7.22,7.34,2017592,7.39,7.48,7.22,7.34,2017592,0.0,1.0
2024-12-20,7.57,7.6,7.25,7.25,5070885,7.57,7.6,7.25,7.25,5070885,0.0,1.0
2024-12-23,7.78,7.815,7.38,7.57,1523751,7.78,7.815,7.38,7.57,1523751,0.0,1.0
2024-12-24,7.67,7.84,7.6,7.73,753880,7.67,7.84,7.6,7.73,753880,0.0,1.0
2024-12-26,7.72,7.83,7.62,7.65,1240701,7.72,7.83,7.62,7.65,1240701,0.0,1.0
2024-12-27,7.71,7.79,7.585,7.65,998329,7.71,7.79,7.585,7.65,998329,0.0,1.0
2024-12-30,7.53,7.71,7.4847,7.65,1448179,7.53,7.71,7.4847,7.65,1448179,0.0,1.0
2024-12-31,7.52,7.7,7.455,7.6,1513767,7.52,7.7,7.455,7.6,1513767,0.0,1.0
2025-01-02,7.83,8.1,7.48,7.59,3106778,7.83,8.1,7.48,7.59,3106778,0.0,1.0
2025-01-03,7.7,8.02,7.69,7.87,1267149,7.7,8.02,7.69,7.87,1267149,0.0,1.0
2025-01-06,7.83,8.075,7.64,7.64,1629746,7.83,8.075,7.64,7.64,1629746,0.0,1.0
2025-01-07,8.14,8.23,7.8,7.83,1747511,8.14,8.23,7.8,7.83,1747511,0.0,1.0
2025-01-08,8.05,8.29,7.99,8.11,2145456,8.05,8.29,7.99,8.11,2145456,0.0,1.0
2025-01-10,7.67,8.49,7.53,8.49,4743967,7.67,8.49,7.53,8.49,4743967,0.0,1.0
2025-01-13,7.93,7.995,7.535,7.77,2690683,7.93,7.995,7.535,7.77,2690683,0.0,1.0
2025-01-14,7.23,8.02,7.22,7.97,2529179,7.23,8.02,7.22,7.97,2529179,0.0,1.0
2025-01-15,7.23,7.47,7.16,7.45,2365796,7.23,7.47,7.16,7.45,2365796,0.0,1.0
2025-01-16,7.06,7.28,6.98,7.21,2519104,7.06,7.28,6.98,7.21,2519104,0.0,1.0
2025-01-17,7.45,7.49,6.96,7.04,3964020,7.45,7.49,6.96,7.04,3964020,0.0,1.0
2025-01-21,7.61,7.79,7.41,7.5,3125231,7.61,7.79,7.41,7.5,3125231,0.0,1.0
2025-01-22,7.62,7.665,7.4573,7.59,1829473,7.62,7.665,7.4573,7.59,1829473,0.0,1.0
2025-01-23,7.73,7.745,7.45,7.58,2861091,7.73,7.745,7.45,7.58,2861091,0.0,1.0
2025-01-24,7.64,7.85,7.55,7.64,2197248,7.64,7.85,7.55,7.64,2197248,0.0,1.0
2025-01-27,8.01,8.09,7.53,7.6,3109428,8.01,8.09,7.53,7.6,3109428,0.0,1.0
2025-01-28,7.93,8.065,7.9,8.01,1747828,7.93,8.065,7.9,8.01,1747828,0.0,1.0
2025-01-29,8.02,8.1,7.854,7.92,1850230,8.02,8.1,7.854,7.92,1850230,0.0,1.0
2025-01-30,7.87,8.14,7.8,8.08,2221776,7.87,8.14,7.8,8.08,2221776,0.0,1.0
2025-01-31,7.9,8.035,7.8215,7.86,1861865,7.9,8.035,7.8215,7.86,1861865,0.0,1.0
2025-02-03,7.62,7.73,7.54,7.72,2184768,7.62,7.73,7.54,7.72,2184768,0.0,1.0
2025-02-04,8.09,8.13,7.57,7.59,2370866,8.09,8.13,7.57,7.59,2370866,0.0,1.0
2025-02-05,8.61,9.0,8.15,8.16,3721595,8.61,9.0,8.15,8.16,3721595,0.0,1.0
2025-02-06,8.73,8.87,8.495,8.64,3178056,8.73,8.87,8.495,8.64,3178056,0.0,1.0
2025-02-07,8.72,8.87,8.59,8.74,2342101,8.72,8.87,8.59,8.74,2342101,0.0,1.0
2025-02-10,8.63,8.8,8.53,8.69,1813639,8.63,8.8,8.53,8.69,1813639,0.0,1.0
2025-02-11,8.99,9.0,8.54,8.57,3116240,8.99,9.0,8.54,8.57,3116240,0.0,1.0
2025-02-12,8.78,9.0,8.72,8.91,2516997,8.78,9.0,8.72,8.91,2516997,0.0,1.0
2025-02-13,8.82,8.9,8.63,8.87,3654268,8.82,8.9,8.63,8.87,3654268,0.0,1.0
2025-02-14,9.05,9.11,8.72,8.83,5148611,9.05,9.11,8.72,8.83,5148611,0.0,1.0
2025-02-18,9.36,9.45,9.09,9.1,5333059,9.36,9.45,9.09,9.1,5333059,0.0,1.0
2025-02-19,9.39,9.475,9.31,9.34,4826716,9.39,9.475,9.31,9.34,4826716,0.0,1.0
2025-02-20,9.39,9.5,9.29,9.39,3415370,9.39,9.5,9.29,9.39,3415370,0.0,1.0
2025-02-21,9.21,9.5,9.155,9.5,5555579,9.21,9.5,9.155,9.5,5555579,0.0,1.0
2025-02-24,8.29,8.96,7.95,8.87,6078563,8.29,8.96,7.95,8.87,6078563,0.0,1.0
2025-02-25,8.28,8.44,7.935,8.44,3672940,8.28,8.44,7.935,8.44,3672940,0.0,1.0
2025-02-26,8.36,8.57,8.15,8.32,3416407,8.36,8.57,8.15,8.32,3416407,0.0,1.0
2025-02-27,8.47,8.67,8.28,8.36,4430582,8.47,8.67,8.28,8.36,4430582,0.0,1.0
2025-02-28,8.61,8.66,8.41,8.46,4230648,8.61,8.66,8.41,8.46,4230648,0.0,1.0
2025-03-03,8.54,8.8,8.4506,8.58,4851886,8.54,8.8,8.4506,8.58,4851886,0.0,1.0
2025-03-04,8.31,8.385,7.67,8.135,6622909,8.31,8.385,7.67,8.135,6622909,0.0,1.0
2025-03-05,8.05,8.355,7.905,8.3,4695540,8.05,8.355,7.905,8.3,4695540,0.0,1.0
2025-03-06,7.86,8.04,7.74,7.93,4536996,7.86,8.04,7.74,7.93,4536996,0.0,1.0
2025-03-07,7.69,7.965,7.585,7.86,4111560,7.69,7.965,7.585,7.86,4111560,0.0,1.0
2025-03-10,7.38,7.63,7.25,7.55,4325602,7.38,7.63,7.25,7.55,4325602,0.0,1.0
2025-03-11,7.54,7.67,7.2,7.38,4836860,7.54,7.67,7.2,7.38,4836860,0.0,1.0
2025-03-12,7.71,7.95,7.59,7.65,3696647,7.71,7.95,7.59,7.65,3696647,0.0,1.0
2025-03-13,7.54,7.74,7.5,7.68,2602099,7.54,7.74,7.5,7.68,2602099,0.0,1.0
2025-03-14,7.7,7.74,7.565,7.59,2718965,7.7,7.74,7.565,7.59,2718965,0.0,1.0
2025-03-17,7.74,7.815,7.52,7.7,2759509,7.74,7.815,7.52,7.7,2759509,0.0,1.0
2025-03-18,7.64,7.74,7.525,7.7,3258563,7.64,7.74,7.525,7.7,3258563,0.0,1.0
2025-03-19,7.63,7.69,7.44,7.65,2707721,7.63,7.69,7.44,7.65,2707721,0.0,1.0
2025-03-20,7.69,7.705,7.53,7.53,2948893,7.69,7.705,7.53,7.53,2948893,0.0,1.0
2025-03-21,7.98,8.1,7.6,7.62,4928489,7.98,8.1,7.6,7.62,4928489,0.0,1.0
2025-03-24,8.05,8.12,7.94,8.09,3481017,8.05,8.12,7.94,8.09,3481017,0.0,1.0
2025-03-25,8.07,8.11,7.85,8.04,3783246,8.07,8.11,7.85,8.04,3783246,0.0,1.0
2025-03-26,7.8,8.045,7.75,8.04,2458550,7.8,8.045,7.75,8.04,2458550,0.0,1.0
2025-03-27,7.83,7.8847,7.75,7.83,1289228,7.83,7.8847,7.75,7.83,1289228,0.0,1.0
2025-03-28,7.86,7.93,7.69,7.82,1792596,7.86,7.93,7.69,7.82,1792596,0.0,1.0
2025-03-31,7.5,7.71,7.465,7.71,2216033,7.5,7.71,7.465,7.71,2216033,0.0,1.0
2025-04-01,7.25,7.49,7.22,7.46,2249864,7.25,7.49,7.22,7.46,2249864,0.0,1.0
2025-04-02,7.43,7.44,7.1501,7.2,2224035,7.43,7.44,7.1501,7.2,2224035,0.0,1.0
2025-04-03,7.33,7.415,7.155,7.27,3074280,7.33,7.415,7.155,7.27,3074280,0.0,1.0
2025-04-04,6.83,7.18,6.77,7.12,3508239,6.83,7.18,6.77,7.12,3508239,0.0,1.0
2025-04-07,6.79,7.05,6.425,6.5,4369629,6.79,7.05,6.425,6.5,4369629,0.0,1.0
2025-04-08,6.47,7.08,6.365,7.07,3075620,6.47,7.08,6.365,7.07,3075620,0.0,1.0
2025-04-09,6.77,7.04,6.125,6.3,4598585,6.77,7.04,6.125,6.3,4598585,0.0,1.0
2025-04-10,6.41,6.58,6.015,6.57,4096536,6.41,6.58,6.015,6.57,4096536,0.0,1.0
2025-04-11,6.82,6.85,6.33,6.33,3113766,6.82,6.85,6.33,6.33,3113766,0.0,1.0
2025-04-14,7.04,7.07,6.8,6.97,3158604,7.04,7.07,6.8,6.97,3158604,0.0,1.0
2025-04-15,7.4,7.41,6.96,6.99,3145366,7.4,7.41,6.96,6.99,3145366,0.0,1.0
2025-04-16,7.22,7.4,7.08,7.39,3555234,7.22,7.4,7.08,7.39,3555234,0.0,1.0
2025-04-17,7.4,7.51,7.14,7.17,3353921,7.4,7.51,7.14,7.17,3353921,0.0,1.0
2025-04-21,7.53,7.76,7.25,7.32,3991925,7.53,7.76,7.25,7.32,3991925,0.0,1.0
2025-04-22,7.82,7.975,7.51,7.61,4264161,7.82,7.975,7.51,7.61,4264161,0.0,1.0
2025-04-23,7.96,8.18,7.94,7.97,3575445,7.96,8.18,7.94,7.97,3575445,0.0,1.0
2025-04-24,8.22,8.23,7.9,7.95,3307007,8.22,8.23,7.9,7.95,3307007,0.0,1.0
2025-04-25,8.39,8.465,8.165,8.18,3208225,8.39,8.465,8.165,8.18,3208225,0.0,1.0
2025-04-28,8.32,8.488,8.23,8.488,3558417,8.32,8.488,8.23,8.488,3558417,0.0,1.0
2025-04-29,8.44,8.62,8.385,8.43,4967980,8.44,8.62,8.385,8.43,4967980,0.0,1.0
2025-04-30,8.85,8.93,8.28,8.36,4793621,8.85,8.93,8.28,8.36,4793621,0.0,1.0
2025-05-01,8.71,9.035,8.68,8.85,4223099,8.71,9.035,8.68,8.85,4223099,0.0,1.0
2025-05-02,8.93,9.07,8.74,8.86,4422015,8.93,9.07,8.74,8.86,4422015,0.0,1.0
2025-05-05,11.03,11.11,9.59,9.795,26301795,11.03,11.11,9.59,9.795,26301795,0.0,1.0
2025-05-06,10.27,10.97,10.1,10.966,14478419,10.27,10.97,10.1,10.966,14478419,0.0,1.0
2025-05-07,10.08,10.52,9.87,10.363,7447641,10.08,10.52,9.87,10.363,7447641,0.0,1.0
2025-05-08,9.92,10.2,9.83,10.13,10027538,9.92,10.2,9.83,10.13,10027538,0.0,1.0
2025-05-09,9.97,10.39,9.9,9.93,7607126,9.97,10.39,9.9,9.93,7607126,0.0,1.0
2025-05-12,10.34,10.495,10.0702,10.14,5565704,10.34,10.495,10.0702,10.14,5565704,0.0,1.0
2025-05-13,10.06,10.42,10.01,10.374,6116553,10.06,10.42,10.01,10.374,6116553,0.0,1.0
2025-05-14,9.85,10.22,9.77,10.17,8984024,9.85,10.22,9.77,10.17,8984024,0.0,1.0
2025-05-15,10.21,10.41,9.82,9.96,6469415,10.21,10.41,9.82,9.96,6469415,0.0,1.0
2025-05-16,10.24,10.384,10.12,10.27,3698678,10.24,10.384,10.12,10.27,3698678,0.0,1.0
2025-05-19,10.37,10.3767,10.13,10.25,3602787,10.37,10.3767,10.13,10.25,3602787,0.0,1.0
2025-05-20,10.33,10.45,9.99,10.4,4491872,10.33,10.45,9.99,10.4,4491872,0.0,1.0
2025-05-21,10.07,10.29,9.95,10.2112,4294307,10.07,10.29,9.95,10.2112,4294307,0.0,1.0
2025-05-22,10.39,10.575,10.01,10.05,5657012,10.39,10.575,10.01,10.05,5657012,0.0,1.0
2025-05-23,10.59,10.59,10.16,10.29,3608483,10.59,10.59,10.16,10.29,3608483,0.0,1.0
2025-05-27,10.79,11.03,10.58,10.915,4279779,10.79,11.03,10.58,10.915,4279779,0.0,1.0
2025-05-28,10.56,10.81,10.55,10.68,3010634,10.56,10.81,10.55,10.68,3010634,0.0,1.0
2025-05-29,10.88,11.0,10.46,10.62,3662889,10.88,11.0,10.46,10.62,3662889,0.0,1.0
2025-05-30,10.75,10.88,10.62,10.85,3215588,10.75,10.88,10.62,10.85,3215588,0.0,1.0
2025-06-02,10.73,11.15,10.69,10.79,3988356,10.73,11.15,10.69,10.79,3988356,0.0,1.0
2025-06-03,11.19,11.24,10.51,10.65,4162407,11.19,11.24,10.51,10.65,4162407,0.0,1.0
2025-06-04,11.04,11.31,10.995,11.23,3955508,11.04,11.31,10.995,11.23,3955508,0.0,1.0
2025-06-05,10.98,11.105,10.9,11.01,3568835,10.98,11.105,10.9,11.01,3568835,0.0,1.0
2025-06-06,11.04,11.18,10.88,11.06,4093558,11.04,11.18,10.88,11.06,4093558,0.0,1.0
2025-06-09,11.11,11.23,10.97,11.2,3423985,11.11,11.23,10.97,11.2,3423985,0.0,1.0
2025-06-10,11.01,11.215,10.98,11.06,2164522,11.01,11.215,10.98,11.06,2164522,0.0,1.0
2025-06-11,10.61,11.07,10.59,11.06,3267646,10.61,11.07,10.59,11.06,3267646,0.0,1.0
2025-06-12,10.4,10.64,10.34,10.55,3813742,10.4,10.64,10.34,10.55,3813742,0.0,1.0
2025-06-13,10.37,10.46,10.16,10.21,2661229,10.37,10.46,10.16,10.21,2661229,0.0,1.0
2025-06-16,10.29,10.465,10.121,10.41,2910829,10.29,10.465,10.121,10.41,2910829,0.0,1.0
2025-06-17,9.97,10.22,9.915,10.16,3895400,9.97,10.22,9.915,10.16,3895400,0.0,1.0
2025-06-18,9.96,10.14,9.84,9.98,3071287,9.96,10.14,9.84,9.98,3071287,0.0,1.0
2025-06-20,10.1,10.15,9.85,10.15,5712229,10.1,10.15,9.85,10.15,5712229,0.0,1.0
2025-06-23,9.91,10.04,9.72,10.02,2690611,9.91,10.04,9.72,10.02,2690611,0.0,1.0
2025-06-24,9.93,10.055,9.75,10.05,2404697,9.93,10.055,9.75,10.05,2404697,0.0,1.0
2025-06-25,9.74,10.0199,9.67,9.94,3633817,9.74,10.0199,9.67,9.94,3633817,0.0,1.0
2025-06-26,9.66,9.81,9.61,9.81,2556264,9.66,9.81,9.61,9.81,2556264,0.0,1.0
2025-06-27,9.36,10.072,9.19,10.045,7450214,9.36,10.072,9.19,10.045,7450214,0.0,1.0
2025-06-30,8.96,9.47,8.92,9.47,5124262,8.96,9.47,8.92,9.47,5124262,0.0,1.0
2025-07-01,9.0,9.11,8.885,8.98,4141091,9.0,9.11,8.885,8.98,4141091,0.0,1.0
2025-07-02,9.02,9.17,8.95,9.0,3551760,9.02,9.17,8.95,9.0,3551760,0.0,1.0
2025-07-03,8.94,9.045,8.86,9.02,1407127,8.94,9.045,8.86,9.02,1407127,0.0,1.0
2025-07-07,8.76,8.96,8.71,8.91,2674496,8.76,8.96,8.71,8.91,2674496,0.0,1.0
2025-07-08,8.79,8.92,8.72,8.76,2906221,8.79,8.92,8.72,8.76,2906221,0.0,1.0
2025-07-09,9.06,9.23,8.895,8.91,3913078,9.06,9.23,8.895,8.91,3913078,0.0,1.0
2025-07-10,8.88,9.07,8.85,9.005,2198804,8.88,9.07,8.85,9.005,2198804,0.0,1.0
2025-07-11,8.76,8.87,8.69,8.87,2416099,8.76,8.87,8.69,8.87,2416099,0.0,1.0
2025-07-14,8.96,8.98,8.75,8.78,3317260,8.96,8.98,8.75,8.78,3317260,0.0,1.0
2025-07-15,8.72,9.05,8.705,9.03,2682510,8.72,9.05,8.705,9.03,2682510,0.0,1.0
2025-07-16,8.59,8.8,8.54,8.75,3091735,8.59,8.8,8.54,8.75,3091735,0.0,1.0
2025-07-17,8.7,8.72,8.445,8.53,3335222,8.7,8.72,8.445,8.53,3335222,0.0,1.0
2025-07-18,8.61,8.79,8.52,8.79,3105436,8.61,8.79,8.52,8.79,3105436,0.0,1.0
2025-07-21,8.52,8.745,8.495,8.63,3320241,8.52,8.745,8.495,8.63,3320241,0.0,1.0
2025-07-22,8.65,8.69,8.4,8.49,3893283,8.65,8.69,8.4,8.49,3893283,0.0,1.0
2025-07-23,8.61,8.7,8.495,8.67,2616993,8.61,8.7,8.495,8.67,2616993,0.0,1.0
2025-07-24,8.55,8.71,8.5425,8.65,2691164,8.55,8.71,8.5425,8.65,2691164,0.0,1.0
2025-07-25,8.55,8.635,8.495,8.53,2364083,8.55,8.635,8.495,8.53,2364083,0.0,1.0
2025-07-28,8.26,8.6,8.205,8.6,3244752,8.26,8.6,8.205,8.6,3244752,0.0,1.0
2025-07-29,8.09,8.35,8.02,8.33,3502244,8.09,8.35,8.02,8.33,3502244,0.0,1.0
2025-07-30,8.22,8.39,8.1225,8.25,3087444,8.22,8.39,8.1225,8.25,3087444,0.0,1.0
2025-07-31,8.14,8.325,8.05,8.215,5399711,8.14,8.325,8.05,8.215,5399711,0.0,1.0
2025-08-01,7.95,8.16,7.91,8.145,7971197,7.95,8.16,7.91,8.145,7971197,0.0,1.0
2025-08-04,8.73,9.14,8.095,9.14,9702524,8.73,9.14,8.095,9.14,9702524,0.0,1.0
2025-08-05,8.36,8.69,8.33,8.62,4171080,8.36,8.69,8.33,8.62,4171080,0.0,1.0
2025-08-06,8.6,8.61,8.34,8.37,2676584,8.6,8.61,8.34,8.37,2676584,0.0,1.0
2025-08-07,8.35,8.65,8.3,8.59,2328105,8.35,8.65,8.3,8.59,2328105,0.0,1.0
2025-08-08,8.3,8.45,8.26,8.38,1823049,8.3,8.45,8.26,8.38,1823049,0.0,1.0
2025-08-11,8.2,8.29,8.08,8.2,2210467,8.2,8.29,8.08,8.2,2210467,0.0,1.0
2025-08-12,8.35,8.4,8.22,8.26,2311352,8.35,8.4,8.22,8.26,2311352,0.0,1.0
2025-08-13,8.53,8.64,8.395,8.4,3706329,8.53,8.64,8.395,8.4,3706329,0.0,1.0
2025-08-14,8.45,8.5,8.27,8.43,2237478,8.45,8.5,8.27,8.43,2237478,0.0,1.0
2025-08-15,8.37,8.52,8.36,8.37,2586789,8.37,8.52,8.36,8.37,2586789,0.0,1.0
2025-08-18,8.38,8.59,8.35,8.38,2472633,8.38,8.59,8.35,8.38,2472633,0.0,1.0
2025-08-19,8.28,8.37,8.18,8.34,2275570,8.28,8.37,8.18,8.34,2275570,0.0,1.0
2025-08-20,8.38,8.39,8.225,8.24,1724068,8.38,8.39,8.225,8.24,1724068,0.0,1.0
2025-08-21,8.38,8.45,8.32,8.38,1328504,8.38,8.45,8.32,8.38,1328504,0.0,1.0
2025-08-22,8.56,8.62,8.35,8.4,2200449,8.56,8.62,8.35,8.4,2200449,0.0,1.0
2025-08-25,8.39,8.6,8.27,8.6,2503300,8.39,8.6,8.27,8.6,2503300,0.0,1.0
2025-08-26,8.58,8.6,8.37,8.42,2025406,8.58,8.6,8.37,8.42,2025406,0.0,1.0
2025-08-27,8.52,8.675,8.515,8.55,1421775,8.52,8.675,8.515,8.55,1421775,0.0,1.0
2025-08-28,8.47,8.61,8.4,8.58,1798155,8.47,8.61,8.4,8.58,1798155,0.0,1.0
2025-08-29,8.31,8.49,8.29,8.46,2313774,8.31,8.49,8.29,8.46,2313774,0.0,1.0
2025-09-02,8.29,8.47,8.27,8.37,2441295,8.29,8.47,8.27,8.37,2441295,0.0,1.0
2025-09-03,8.29,8.37,8.02,8.27,3929108,8.29,8.37,8.02,8.27,3929108,0.0,1.0
2025-09-04,8.27,8.36,8.19,8.27,1576253,8.27,8.36,8.19,8.27,1576253,0.0,1.0
2025-09-05,8.27,8.355,8.14,8.27,3086701,8.27,8.355,8.14,8.27,3086701,0.0,1.0
2025-09-08,8.19,8.315,8.1,8.26,1917185,8.19,8.315,8.1,8.26,1917185,0.0,1.0
2025-09-09,8.08,8.24,8.025,8.23,2136220,8.08,8.24,8.025,8.23,2136220,0.0,1.0
2025-09-10,8.01,8.1,7.93,8.08,2604262,8.01,8.1,7.93,8.08,2604262,0.0,1.0
2025-09-11,8.07,8.125,7.97,8.0,2274785,8.07,8.125,7.97,8.0,2274785,0.0,1.0
2025-09-12,7.91,8.1,7.89,8.05,3198204,7.91,8.1,7.89,8.05,3198204,0.0,1.0
2025-09-15,7.7,7.9371,7.68,7.89,3123734,7.7,7.9371,7.68,7.89,3123734,0.0,1.0
2025-09-16,7.75,7.8,7.6424,7.72,2217553,7.75,7.8,7.6424,7.72,2217553,0.0,1.0
2025-09-17,7.7,7.985,7.675,7.73,3577356,7.7,7.985,7.675,7.73,3577356,0.0,1.0
2025-09-18,7.96,7.97,7.766,7.78,1879586,7.96,7.97,7.766,7.78,1879586,0.0,1.0
2025-09-19,7.7,7.9832,7.655,7.9,6617926,7.7,7.9832,7.655,7.9,6617926,0.0,1.0
2025-09-22,7.91,7.94,7.7075,7.77,2063561,7.91,7.94,7.7075,7.77,2063561,0.0,1.0
2025-09-23,7.82,7.935,7.78,7.86,1843775,7.82,7.935,7.78,7.86,1843775,0.0,1.0
2025-09-24,7.77,7.875,7.74,7.78,2578896,7.77,7.875,7.74,7.78,2578896,0.0,1.0
2025-09-25,7.65,7.89,7.61,7.78,1987579,7.65,7.89,7.61,7.78,1987579,0.0,1.0
2025-09-26,7.63,7.73,7.5,7.68,2620551,7.63,7.73,7.5,7.68,2620551,0.0,1.0
2025-09-29,7.55,7.63,7.495,7.63,1929883,7.55,7.63,7.495,7.63,1929883,0.0,1.0
2025-09-30,7.59,7.62,7.42,7.58,2273370,7.59,7.62,7.42,7.58,2273370,0.0,1.0
2025-10-01,7.37,7.52,7.235,7.49,5323060,7.37,7.52,7.235,7.49,5323060,0.0,1.0
2025-10-02,7.33,7.42,7.265,7.36,2809263,7.33,7.42,7.265,7.36,2809263,0.0,1.0
2025-10-03,7.15,7.465,7.14,7.4,3691959,7.15,7.465,7.14,7.4,3691959,0.0,1.0
2025-10-06,7.02,7.14,7.0,7.14,4118249,7.02,7.14,7.0,7.14,4118249,0.0,1.0
2025-10-07,6.95,7.07,6.935,7.005,3957161,6.95,7.07,6.935,7.005,3957161,0.0,1.0
2025-10-08,7.28,7.32,6.95,7.06,5783063,7.28,7.32,6.95,7.06,5783063,0.0,1.0
2025-10-09,7.25,7.335,7.22,7.24,4089202,7.25,7.335,7.22,7.24,4089202,0.0,1.0
2025-10-10,7.22,7.32,7.08,7.255,3292233,7.22,7.32,7.08,7.255,3292233,0.0,1.0
2025-10-13,7.04,7.265,6.96,7.23,3355933,7.04,7.265,6.96,7.23,3355933,0.0,1.0
2025-10-14,6.42,6.98,6.0,6.62,36939725,6.42,6.98,6.0,6.62,36939725,0.0,1.0
2025-10-15,6.81,6.88,6.46,6.525,15805240,6.81,6.88,6.46,6.525,15805240,0.0,1.0
2025-10-16,6.72,6.92,6.695,6.87,10483788,6.72,6.92,6.695,6.87,10483788,0.0,1.0
2025-10-17,6.63,6.6795,6.44,6.67,7575952,6.63,6.6795,6.44,6.67,7575952,0.0,1.0
2025-10-20,6.93,6.93,6.59,6.67,6473967,6.93,6.93,6.59,6.67,6473967,0.0,1.0
2025-10-21,6.985,6.99,6.75,6.87,3263367,6.985,6.99,6.75,6.87,3263367,0.0,1.0
2025-10-22,7.08,7.155,6.87,6.99,6210797,7.08,7.155,6.87,6.99,6210797,0.0,1.0
2025-10-23,7.19,7.24,6.97,7.05,3805727,7.19,7.24,6.97,7.05,3805727,0.0,1.0
2025-10-24,7.2,7.34,7.15,7.23,3902131,7.2,7.34,7.15,7.23,3902131,0.0,1.0
2025-10-27,7.31,7.34,7.1724,7.26,4220290,7.31,7.34,7.1724,7.26,4220290,0.0,1.0
2025-10-28,7.24,7.33,7.17,7.31,6040964,7.24,7.33,7.17,7.31,6040964,0.0,1.0
2025-10-29,7.31,7.375,7.17,7.18,5075703,7.31,7.375,7.17,7.18,5075703,0.0,1.0
2025-10-30,7.25,7.43,7.21,7.31,4881327,7.25,7.43,7.21,7.31,4881327,0.0,1.0
2025-10-31,7.32,7.47,7.18,7.28,5729086,7.32,7.47,7.18,7.28,5729086,0.0,1.0
2025-11-03,6.86,7.26,6.75,7.15,9821632,6.86,7.26,6.75,7.15,9821632,0.0,1.0
2025-11-04,6.76,6.895,6.51,6.7,8818662,6.76,6.895,6.51,6.7,8818662,0.0,1.0
2025-11-05,7.17,7.22,6.8,6.86,5786369,7.17,7.22,6.8,6.86,5786369,0.0,1.0
2025-11-06,7.03,7.15,6.87,7.14,4967751,7.03,7.15,6.87,7.14,4967751,0.0,1.0
2025-11-07,7.09,7.12,6.84,7.03,5770379,7.09,7.12,6.84,7.03,5770379,0.0,1.0
2025-11-10,7.2,7.27,7.08,7.15,3779246,7.2,7.27,7.08,7.15,3779246,0.0,1.0
2025-11-11,7.23,7.328,7.11,7.17,3663807,7.23,7.328,7.11,7.17,3663807,0.0,1.0
2025-11-12,7.18,7.32,7.14,7.22,3442515,7.18,7.32,7.14,7.22,3442515,0.0,1.0
2025-11-13,6.9,7.23,6.9,7.14,4832495,6.9,7.23,6.9,7.14,4832495,0.0,1.0
2025-11-14,7.08,7.185,6.85,6.88,3680208,7.08,7.185,6.85,6.88,3680208,0.0,1.0
2025-11-17,7.03,7.205,7.0,7.1,3261484,7.03,7.205,7.0,7.1,3261484,0.0,1.0
2025-11-18,7.0,7.125,6.97,7.0,2466034,7.0,7.125,6.97,7.0,2466034,0.0,1.0
2025-11-19,6.93,7.0707,6.73,7.01,3234698,6.93,7.0707,6.73,7.01,3234698,0.0,1.0
2025-11-20,7.03,7.09,6.89,7.04,3573164,7.03,7.09,6.89,7.04,3573164,0.0,1.0
2025-11-21,6.97,7.17,6.95,7.03,3906833,6.97,7.17,6.95,7.03,3906833,0.0,1.0
2025-11-24,6.83,7.05,6.71,7.0,4942440,6.83,7.05,6.71,7.0,4942440,0.0,1.0
2025-11-25,6.85,7.01,6.705,6.91,5243955,6.85,7.01,6.705,6.91,5243955,0.0,1.0
2025-11-26,7.1,7.14,6.81,6.85,3731150,7.1,7.14,6.81,6.85,3731150,0.0,1.0