date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-04-27,3.0,3.25,2.75,3.25,57100,1.42942957990099,1.54854871155941,1.31031044824258,1.54854871155941,119838.012595112,0.0,1.0
1995-04-28,2.81,2.81,2.69,2.75,200600,1.3388990398406,1.3388990398406,1.28172185664456,1.31031044824258,421007.098539042,0.0,1.0
1995-05-01,3.0,3.0,3.0,3.0,1000,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,2098.73927487061,0.0,1.0
1995-05-02,2.88,2.88,2.5,2.75,43100,1.37225239670495,1.37225239670495,1.19119131658416,1.31031044824258,90455.6627469232,0.0,1.0
1995-05-03,2.69,3.0,2.5,2.5,14600,1.28172185664456,1.42942957990099,1.19119131658416,1.19119131658416,30641.5934131107,0.0,1.0
1995-05-04,2.62,2.88,2.5,2.5,43300,1.2483684997802,1.37225239670495,1.19119131658416,1.19119131658416,90875.4106018971,0.0,1.0
1995-05-05,3.25,3.25,2.62,3.0,213000,1.54854871155941,1.54854871155941,1.2483684997802,1.42942957990099,447031.465547438,0.0,1.0
1995-05-08,2.88,3.25,2.88,3.25,38600,1.37225239670495,1.54854871155941,1.37225239670495,1.54854871155941,81011.3360100054,0.0,1.0
1995-05-09,2.88,3.12,2.88,2.88,16800,1.37225239670495,1.48660676309703,1.37225239670495,1.37225239670495,35258.8198178262,0.0,1.0
1995-05-10,3.0,3.0,2.88,2.88,24800,1.42942957990099,1.42942957990099,1.37225239670495,1.37225239670495,52048.7340167911,0.0,1.0
1995-05-11,3.0,3.12,2.94,3.0,33000,1.42942957990099,1.48660676309703,1.40084098830297,1.42942957990099,69258.39607073,0.0,1.0
1995-05-12,2.94,3.0,2.94,2.94,11600,1.40084098830297,1.42942957990099,1.40084098830297,1.40084098830297,24345.375588499,0.0,1.0
1995-05-15,2.94,3.12,2.94,3.12,8100,1.40084098830297,1.48660676309703,1.40084098830297,1.48660676309703,16999.7881264519,0.0,1.0
1995-05-16,2.94,2.94,2.94,2.94,2800,1.40084098830297,1.40084098830297,1.40084098830297,1.40084098830297,5876.4699696377,0.0,1.0
1995-05-17,2.94,3.06,2.94,2.94,60700,1.40084098830297,1.45801817149901,1.40084098830297,1.40084098830297,127393.473984646,0.0,1.0
1995-05-18,2.88,3.0,2.88,2.88,88200,1.37225239670495,1.42942957990099,1.37225239670495,1.37225239670495,185108.804043588,0.0,1.0
1995-05-19,2.88,2.94,2.62,2.88,236100,1.37225239670495,1.40084098830297,1.2483684997802,1.37225239670495,495512.34279695,0.0,1.0
1995-05-22,3.25,3.44,2.62,2.62,184100,1.54854871155941,1.6390792516198,1.2483684997802,1.2483684997802,386377.900503678,0.0,1.0
1995-05-23,3.0,3.38,3.0,3.12,338800,1.42942957990099,1.61049066002178,1.42942957990099,1.48660676309703,711052.866326162,0.0,1.0
1995-05-24,2.75,3.12,2.62,3.0,179900,1.31031044824258,1.48660676309703,1.2483684997802,1.42942957990099,377563.19554922,0.0,1.0
1995-05-25,2.75,2.81,2.75,2.75,164500,1.31031044824258,1.3388990398406,1.31031044824258,1.31031044824258,345242.610716213,0.0,1.0
1995-05-26,2.81,2.94,2.75,2.75,48500,1.3388990398406,1.40084098830297,1.31031044824258,1.31031044824258,101788.854831224,0.0,1.0
1995-05-30,2.88,2.88,2.75,2.75,174600,1.37225239670495,1.37225239670495,1.31031044824258,1.31031044824258,366439.877392408,0.0,1.0
1995-05-31,3.12,3.25,2.75,2.88,154200,1.48660676309703,1.54854871155941,1.31031044824258,1.37225239670495,323625.596185048,0.0,1.0
1995-06-01,2.88,3.25,2.88,3.0,29900,1.37225239670495,1.54854871155941,1.37225239670495,1.42942957990099,62752.3043186312,0.0,1.0
1995-06-02,3.12,3.12,2.88,2.88,10600,1.48660676309703,1.48660676309703,1.37225239670495,1.37225239670495,22246.6363136284,0.0,1.0
1995-06-05,3.0,3.12,2.88,2.88,25000,1.42942957990099,1.48660676309703,1.37225239670495,1.37225239670495,52468.4818717652,0.0,1.0
1995-06-06,2.88,3.12,2.75,2.75,22800,1.37225239670495,1.48660676309703,1.31031044824258,1.31031044824258,47851.2554670498,0.0,1.0
1995-06-07,2.88,3.12,2.88,3.12,9100,1.37225239670495,1.48660676309703,1.37225239670495,1.48660676309703,19098.5274013225,0.0,1.0
1995-06-08,2.88,3.0,2.88,2.88,5100,1.37225239670495,1.42942957990099,1.37225239670495,1.37225239670495,10703.5703018401,0.0,1.0
1995-06-09,3.0,3.12,2.88,2.88,29200,1.42942957990099,1.48660676309703,1.37225239670495,1.37225239670495,61283.1868262217,0.0,1.0
1995-06-12,3.0,3.12,3.0,3.0,22600,1.42942957990099,1.48660676309703,1.42942957990099,1.42942957990099,47431.5076120757,0.0,1.0
1995-06-13,3.06,3.12,2.88,3.0,54500,1.45801817149901,1.48660676309703,1.37225239670495,1.42942957990099,114381.290480448,0.0,1.0
1995-06-14,3.0,3.25,3.0,3.0,6400,1.42942957990099,1.54854871155941,1.42942957990099,1.42942957990099,13431.9313591719,0.0,1.0
1995-06-15,3.09,3.5,3.0,3.0,88900,1.47231246729802,1.66766784321782,1.42942957990099,1.42942957990099,186577.921535997,0.0,1.0
1995-06-16,3.25,3.38,3.12,3.12,49600,1.54854871155941,1.61049066002178,1.48660676309703,1.48660676309703,104097.468033582,0.0,1.0
1995-06-19,3.5,3.5,3.25,3.5,63200,1.66766784321782,1.66766784321782,1.54854871155941,1.66766784321782,132640.322171822,0.0,1.0
1995-06-20,3.44,3.5,3.25,3.25,69000,1.6390792516198,1.66766784321782,1.54854871155941,1.54854871155941,144813.009966072,0.0,1.0
1995-06-21,3.87,3.87,3.31,3.44,20400,1.84396415807228,1.84396415807228,1.57713730315743,1.6390792516198,42814.2812073603,0.0,1.0
1995-06-22,4.12,4.5,3.63,3.87,78300,1.9630832897307,2.14414436985149,1.7296097916802,1.84396415807228,164331.285222368,0.0,1.0
1995-06-23,4.12,4.25,3.75,4.25,23600,1.9630832897307,2.02502523819307,1.78678697487624,2.02502523819307,49530.2468869461,0.0,1.0
1995-06-26,3.87,4.12,3.87,4.0,19000,1.84396415807228,1.9630832897307,1.84396415807228,1.90590610653466,39876.0462225415,0.0,1.0
1995-06-27,3.87,4.12,3.81,4.12,38300,1.84396415807228,1.9630832897307,1.81537556647426,1.9630832897307,80381.7142275441,0.0,1.0
1995-06-28,3.87,3.87,3.75,3.75,9900,1.84396415807228,1.84396415807228,1.78678697487624,1.78678697487624,20777.518821219,0.0,1.0
1995-06-29,3.63,3.87,3.63,3.87,13800,1.7296097916802,1.84396415807228,1.7296097916802,1.84396415807228,28962.6019932143,0.0,1.0
1995-06-30,3.63,3.87,3.63,3.87,79400,1.7296097916802,1.84396415807228,1.7296097916802,1.84396415807228,166639.898424726,0.0,1.0
1995-07-03,3.87,3.87,3.87,3.87,300,1.84396415807228,1.84396415807228,1.84396415807228,1.84396415807228,629.621782461181,0.0,1.0
1995-07-05,3.81,3.87,3.63,3.63,10200,1.81537556647426,1.84396415807228,1.7296097916802,1.7296097916802,21407.1406036802,0.0,1.0
1995-07-06,3.87,3.87,3.63,3.63,3800,1.84396415807228,1.84396415807228,1.7296097916802,1.7296097916802,7975.20924450829,0.0,1.0
1995-07-07,3.75,3.75,3.63,3.63,4500,1.78678697487624,1.78678697487624,1.7296097916802,1.7296097916802,9444.32673691772,0.0,1.0
1995-07-10,3.87,3.87,3.75,3.75,42700,1.84396415807228,1.84396415807228,1.78678697487624,1.78678697487624,89616.1670369748,0.0,1.0
1995-07-11,3.75,3.87,3.75,3.75,10500,1.78678697487624,1.84396415807228,1.78678697487624,1.78678697487624,22036.7623861413,0.0,1.0
1995-07-12,3.75,3.75,3.75,3.75,2200,1.78678697487624,1.78678697487624,1.78678697487624,1.78678697487624,4617.22640471533,0.0,1.0
1995-07-13,3.75,3.87,3.75,3.87,3600,1.78678697487624,1.84396415807228,1.78678697487624,1.84396415807228,7555.46138953418,0.0,1.0
1995-07-14,3.69,3.87,3.63,3.63,9100,1.75819838327822,1.84396415807228,1.7296097916802,1.7296097916802,19098.5274013225,0.0,1.0
1995-07-17,3.63,3.87,3.63,3.63,16400,1.7296097916802,1.84396415807228,1.7296097916802,1.7296097916802,34419.3241078779,0.0,1.0
1995-07-18,3.87,3.87,3.75,3.75,8900,1.84396415807228,1.84396415807228,1.78678697487624,1.78678697487624,18678.7795463484,0.0,1.0
1995-07-19,4.12,4.12,3.63,3.63,25300,1.9630832897307,1.9630832897307,1.7296097916802,1.7296097916802,53098.1036542262,0.0,1.0
1995-07-20,4.0,4.25,3.75,4.25,27000,1.90590610653466,2.02502523819307,1.78678697487624,2.02502523819307,56665.9604215062,0.0,1.0
1995-07-21,6.38,6.5,3.87,3.87,442000,3.03992023992278,3.09709742311882,1.84396415807228,1.84396415807228,927642.759492806,0.0,1.0
1995-07-24,6.5,8.0,5.5,6.75,590400,3.09709742311882,3.81181221306931,2.62062089648515,3.21621655477723,1239095.6678836,0.0,1.0
1995-07-25,6.38,6.75,6.25,6.63,180600,3.03992023992278,3.21621655477723,2.9779782914604,3.15903937158119,379032.313041631,0.0,1.0
1995-07-26,6.63,6.63,6.38,6.63,80400,3.15903937158119,3.15903937158119,3.03992023992278,3.15903937158119,168738.637699597,0.0,1.0
1995-07-27,6.0,6.63,5.5,6.63,88000,2.85885915980198,3.15903937158119,2.62062089648515,3.15903937158119,184689.056188613,0.0,1.0
1995-07-28,5.88,6.25,5.62,5.75,55300,2.80168197660595,2.9779782914604,2.67779807968119,2.73974002814357,116060.281900344,0.0,1.0
1995-07-31,6.25,6.25,5.75,6.0,14400,2.9779782914604,2.9779782914604,2.73974002814357,2.85885915980198,30221.8455581367,0.0,1.0
1995-08-01,6.12,6.25,5.75,5.75,28800,2.91603634299802,2.9779782914604,2.73974002814357,2.73974002814357,60443.6911162735,0.0,1.0
1995-08-02,6.0,6.25,5.75,6.25,45400,2.85885915980198,2.9779782914604,2.73974002814357,2.9779782914604,95282.7630791256,0.0,1.0
1995-08-03,5.62,6.0,5.5,5.88,36300,2.67779807968119,2.85885915980198,2.62062089648515,2.80168197660595,76184.235677803,0.0,1.0
1995-08-04,5.25,5.5,5.25,5.5,50400,2.50150176482674,2.62062089648515,2.50150176482674,2.62062089648515,105776.459453478,0.0,1.0
1995-08-07,5.37,5.5,5.13,5.5,16200,2.55867894802278,2.62062089648515,2.4443245816307,2.62062089648515,33999.5762529037,0.0,1.0
1995-08-08,4.81,5.37,4.62,5.13,35800,2.29185209310792,2.55867894802278,2.20132155304753,2.4443245816307,75134.8660403677,0.0,1.0
1995-08-09,5.0,5.0,4.25,4.62,49800,2.38238263316832,2.38238263316832,2.02502523819307,2.20132155304753,104517.215888556,0.0,1.0
1995-08-10,5.62,5.91,4.5,4.5,56600,2.67779807968119,2.81597627240496,2.14414436985149,2.14414436985149,118788.642957676,0.0,1.0
1995-08-11,5.62,6.0,5.25,5.25,42200,2.67779807968119,2.85885915980198,2.50150176482674,2.50150176482674,88566.7973995395,0.0,1.0
1995-08-14,5.37,5.88,5.37,5.5,5400,2.55867894802278,2.80168197660595,2.55867894802278,2.62062089648515,11333.1920843012,0.0,1.0
1995-08-15,4.88,5.5,4.88,5.37,23300,2.32520544997228,2.62062089648515,2.32520544997228,2.55867894802278,48900.6251044851,0.0,1.0
1995-08-16,4.5,5.0,4.38,5.0,23500,2.14414436985149,2.38238263316832,2.08696718665545,2.38238263316832,49320.3729594591,0.0,1.0
1995-08-17,4.38,4.75,4.38,4.5,54300,2.08696718665545,2.2632635015099,2.08696718665545,2.14414436985149,113961.542625474,0.0,1.0
1995-08-18,4.75,4.75,4.38,4.38,56900,2.2632635015099,2.2632635015099,2.08696718665545,2.08696718665545,119418.264740138,0.0,1.0
1995-08-21,4.75,4.75,4.38,4.5,15100,2.2632635015099,2.2632635015099,2.08696718665545,2.14414436985149,31690.9630505462,0.0,1.0
1995-08-22,5.5,5.62,4.75,5.0,192600,2.62062089648515,2.67779807968119,2.2632635015099,2.38238263316832,404217.184340079,0.0,1.0
1995-08-23,5.25,5.75,5.25,5.37,47200,2.50150176482674,2.73974002814357,2.50150176482674,2.55867894802278,99060.4937738923,0.0,1.0
1995-08-24,5.75,5.75,5.25,5.25,3700,2.73974002814357,2.73974002814357,2.50150176482674,2.50150176482674,7765.33531702123,0.0,1.0
1995-08-25,5.62,5.75,5.5,5.75,3600,2.67779807968119,2.73974002814357,2.62062089648515,2.73974002814357,7555.46138953418,0.0,1.0
1995-08-28,5.37,5.37,5.25,5.25,1100,2.55867894802278,2.55867894802278,2.50150176482674,2.50150176482674,2308.61320235766,0.0,1.0
1995-08-29,5.25,5.75,5.25,5.25,12300,2.50150176482674,2.73974002814357,2.50150176482674,2.50150176482674,25814.4930809084,0.0,1.0
1995-08-30,5.13,5.75,5.13,5.25,11800,2.4443245816307,2.73974002814357,2.4443245816307,2.50150176482674,24765.1234434731,0.0,1.0
1995-08-31,5.13,5.62,5.13,5.13,2100,2.4443245816307,2.67779807968119,2.4443245816307,2.4443245816307,4407.35247722826,0.0,1.0
1995-09-01,5.37,5.5,5.25,5.5,2600,2.55867894802278,2.62062089648515,2.50150176482674,2.62062089648515,5456.72211466356,0.0,1.0
1995-09-05,5.0,5.5,5.0,5.0,4800,2.38238263316832,2.62062089648515,2.38238263316832,2.38238263316832,10073.9485193789,0.0,1.0
1995-09-06,4.88,4.88,4.88,4.88,100,2.32520544997228,2.32520544997228,2.32520544997228,2.32520544997228,209.87392748706,0.0,1.0
1995-09-07,5.25,5.25,4.88,4.88,3900,2.50150176482674,2.50150176482674,2.32520544997228,2.32520544997228,8185.08317199534,0.0,1.0
1995-09-08,5.13,5.5,4.88,5.5,9800,2.4443245816307,2.62062089648515,2.32520544997228,2.62062089648515,20567.6448937319,0.0,1.0
1995-09-11,5.0,5.5,4.88,4.88,3100,2.38238263316832,2.62062089648515,2.32520544997228,2.32520544997228,6506.09175209887,0.0,1.0
1995-09-12,4.94,5.25,4.88,4.88,16500,2.3537940415703,2.50150176482674,2.32520544997228,2.32520544997228,34629.198035365,0.0,1.0
1995-09-13,5.0,5.5,5.0,5.5,13100,2.38238263316832,2.62062089648515,2.38238263316832,2.62062089648515,27493.4845008049,0.0,1.0
1995-09-14,5.0,5.37,5.0,5.0,7700,2.38238263316832,2.55867894802278,2.38238263316832,2.38238263316832,16160.2924165036,0.0,1.0
1995-09-15,4.75,5.19,4.75,5.0,15300,2.2632635015099,2.47291317322872,2.2632635015099,2.38238263316832,32110.7109055203,0.0,1.0
1995-09-18,4.5,5.0,4.5,4.75,4400,2.14414436985149,2.38238263316832,2.14414436985149,2.2632635015099,9234.45280943065,0.0,1.0
1995-09-19,4.81,5.13,4.5,4.5,30200,2.29185209310792,2.4443245816307,2.14414436985149,2.14414436985149,63381.9261010923,0.0,1.0
1995-09-20,4.75,5.0,4.75,5.0,11100,2.2632635015099,2.38238263316832,2.2632635015099,2.38238263316832,23296.0059510637,0.0,1.0
1995-09-21,4.88,5.0,4.75,5.0,20200,2.32520544997228,2.38238263316832,2.2632635015099,2.38238263316832,42394.5333523862,0.0,1.0
1995-09-22,4.75,4.88,4.75,4.88,23600,2.2632635015099,2.32520544997228,2.2632635015099,2.32520544997228,49530.2468869463,0.0,1.0
1995-09-25,4.75,4.75,4.5,4.5,2600,2.2632635015099,2.2632635015099,2.14414436985149,2.14414436985149,5456.72211466358,0.0,1.0
1995-09-26,4.88,4.88,4.38,4.38,5000,2.32520544997228,2.32520544997228,2.08696718665545,2.08696718665545,10493.696374353,0.0,1.0
1995-09-27,4.88,4.88,4.5,4.75,12400,2.32520544997228,2.32520544997228,2.14414436985149,2.2632635015099,26024.3670083955,0.0,1.0
1995-09-28,4.75,4.75,4.5,4.5,7100,2.2632635015099,2.2632635015099,2.14414436985149,2.14414436985149,14901.0488515813,0.0,1.0
1995-09-29,4.5,4.62,4.38,4.38,13100,2.14414436985149,2.20132155304753,2.08696718665545,2.08696718665545,27493.4845008049,0.0,1.0
1995-10-02,4.25,4.5,4.25,4.25,3000,2.02502523819307,2.14414436985149,2.02502523819307,2.02502523819307,6296.21782461182,0.0,1.0
1995-10-03,4.44,4.5,4.25,4.5,11000,2.11555577825347,2.14414436985149,2.02502523819307,2.14414436985149,23086.1320235766,0.0,1.0
1995-10-04,4.38,4.5,4.25,4.25,3800,2.08696718665545,2.14414436985149,2.02502523819307,2.02502523819307,7975.20924450829,0.0,1.0
1995-10-05,4.5,4.5,4.25,4.5,2700,2.14414436985149,2.14414436985149,2.02502523819307,2.14414436985149,5666.59604215063,0.0,1.0
1995-10-06,4.25,4.62,4.25,4.25,10400,2.02502523819307,2.20132155304753,2.02502523819307,2.02502523819307,21826.8884586543,0.0,1.0
1995-10-09,4.5,4.5,4.5,4.5,200,2.14414436985149,2.14414436985149,2.14414436985149,2.14414436985149,419.74785497412,0.0,1.0
1995-10-10,4.25,4.62,4.25,4.62,2100,2.02502523819307,2.20132155304753,2.02502523819307,2.20132155304753,4407.35247722827,0.0,1.0
1995-10-11,4.5,4.5,4.25,4.25,10300,2.14414436985149,2.14414436985149,2.02502523819307,2.02502523819307,21617.0145311672,0.0,1.0
1995-10-12,4.5,4.5,4.38,4.38,4000,2.14414436985149,2.14414436985149,2.08696718665545,2.08696718665545,8394.95709948241,0.0,1.0
1995-10-13,4.12,4.62,4.12,4.12,15600,1.9630832897307,2.20132155304753,1.9630832897307,1.9630832897307,32740.3326879814,0.0,1.0
1995-10-16,4.12,4.62,4.12,4.12,4000,1.9630832897307,2.20132155304753,1.9630832897307,1.9630832897307,8394.9570994824,0.0,1.0
1995-10-17,4.12,4.12,4.12,4.12,15800,1.9630832897307,1.9630832897307,1.9630832897307,1.9630832897307,33160.0805429555,0.0,1.0
1995-10-18,4.12,4.12,4.12,4.12,200,1.9630832897307,1.9630832897307,1.9630832897307,1.9630832897307,419.74785497412,0.0,1.0
1995-10-19,4.12,4.25,4.06,4.12,10600,1.9630832897307,2.02502523819307,1.93449469813268,1.9630832897307,22246.6363136284,0.0,1.0
1995-10-20,4.12,4.12,4.12,4.12,0,1.9630832897307,1.9630832897307,1.9630832897307,1.9630832897307,0,0.0,1.0
1995-10-23,4.0,4.0,4.0,4.0,5400,1.90590610653466,1.90590610653466,1.90590610653466,1.90590610653466,11333.1920843012,0.0,1.0
1995-10-24,4.31,4.31,3.87,4.0,11600,2.05361382979109,2.05361382979109,1.84396415807228,1.90590610653466,24345.375588499,0.0,1.0
1995-10-25,4.12,4.12,3.75,3.75,20800,1.9630832897307,1.9630832897307,1.78678697487624,1.78678697487624,43653.7769173085,0.0,1.0
1995-10-26,4.12,4.12,4.0,4.0,6900,1.9630832897307,1.9630832897307,1.90590610653466,1.90590610653466,14481.3009966071,0.0,1.0
1995-10-27,3.75,4.12,3.75,4.12,10100,1.78678697487624,1.9630832897307,1.78678697487624,1.9630832897307,21197.2666761931,0.0,1.0
1995-10-30,3.75,3.75,3.75,3.75,500,1.78678697487624,1.78678697487624,1.78678697487624,1.78678697487624,1049.3696374353,0.0,1.0
1995-10-31,3.87,3.87,3.75,3.75,7900,1.84396415807228,1.84396415807228,1.78678697487624,1.78678697487624,16580.0402714778,0.0,1.0
1995-11-01,3.75,3.75,3.75,3.75,10200,1.78678697487624,1.78678697487624,1.78678697487624,1.78678697487624,21407.1406036802,0.0,1.0
1995-11-02,3.75,3.87,3.75,3.75,1900,1.78678697487624,1.84396415807228,1.78678697487624,1.78678697487624,3987.60462225415,0.0,1.0
1995-11-03,3.87,4.25,3.75,3.75,13500,1.84396415807228,2.02502523819307,1.78678697487624,1.78678697487624,28332.9802107532,0.0,1.0
1995-11-06,4.0,4.0,3.75,3.75,1400,1.90590610653466,1.90590610653466,1.78678697487624,1.78678697487624,2938.23498481884,0.0,1.0
1995-11-07,3.75,3.75,3.75,3.75,600,1.78678697487624,1.78678697487624,1.78678697487624,1.78678697487624,1259.24356492236,0.0,1.0
1995-11-08,3.75,3.75,3.75,3.75,3000,1.78678697487624,1.78678697487624,1.78678697487624,1.78678697487624,6296.21782461181,0.0,1.0
1995-11-09,3.63,4.25,3.63,3.75,24400,1.7296097916802,2.02502523819307,1.7296097916802,1.78678697487624,51209.2383068427,0.0,1.0
1995-11-10,3.63,3.63,3.63,3.63,200,1.7296097916802,1.7296097916802,1.7296097916802,1.7296097916802,419.747854974121,0.0,1.0
1995-11-13,4.0,4.0,3.63,3.63,5700,1.90590610653466,1.90590610653466,1.7296097916802,1.7296097916802,11962.8138667624,0.0,1.0
1995-11-14,3.63,3.63,3.63,3.63,200,1.7296097916802,1.7296097916802,1.7296097916802,1.7296097916802,419.747854974121,0.0,1.0
1995-11-15,3.63,3.63,3.63,3.63,1600,1.7296097916802,1.7296097916802,1.7296097916802,1.7296097916802,3357.98283979297,0.0,1.0
1995-11-16,3.63,3.63,3.63,3.63,200,1.7296097916802,1.7296097916802,1.7296097916802,1.7296097916802,419.747854974121,0.0,1.0
1995-11-17,3.63,4.0,3.63,3.63,6200,1.7296097916802,1.90590610653466,1.7296097916802,1.7296097916802,13012.1835041977,0.0,1.0
1995-11-20,3.63,3.87,3.63,3.63,6900,1.7296097916802,1.84396415807228,1.7296097916802,1.7296097916802,14481.3009966072,0.0,1.0
1995-11-21,3.63,3.75,3.63,3.63,8300,1.7296097916802,1.78678697487624,1.7296097916802,1.7296097916802,17419.535981426,0.0,1.0
1995-11-22,3.38,3.63,3.38,3.63,3900,1.61049066002178,1.7296097916802,1.61049066002178,1.7296097916802,8185.08317199538,0.0,1.0
1995-11-24,3.38,3.38,3.38,3.38,100,1.61049066002178,1.61049066002178,1.61049066002178,1.61049066002178,209.873927487061,0.0,1.0
1995-11-27,3.81,3.81,3.5,3.5,6600,1.81537556647426,1.81537556647426,1.66766784321782,1.66766784321782,13851.679214146,0.0,1.0
1995-11-28,3.81,3.81,3.38,3.38,17400,1.81537556647426,1.81537556647426,1.61049066002178,1.61049066002178,36518.0633827485,0.0,1.0
1995-11-29,4.0,4.0,3.38,3.38,900,1.90590610653466,1.90590610653466,1.61049066002178,1.61049066002178,1888.86534738354,0.0,1.0
1995-11-30,3.5,4.0,3.5,4.0,10800,1.66766784321782,1.90590610653466,1.66766784321782,1.90590610653466,22666.3841686026,0.0,1.0
1995-12-01,3.5,3.81,3.5,3.5,6000,1.66766784321782,1.81537556647426,1.66766784321782,1.66766784321782,12592.4356492237,0.0,1.0
1995-12-04,3.5,3.81,3.5,3.5,61600,1.66766784321782,1.81537556647426,1.66766784321782,1.66766784321782,129282.33933203,0.0,1.0
1995-12-05,3.5,3.5,3.5,3.5,3600,1.66766784321782,1.66766784321782,1.66766784321782,1.66766784321782,7555.46138953419,0.0,1.0
1995-12-06,3.5,3.5,3.5,3.5,2000,1.66766784321782,1.66766784321782,1.66766784321782,1.66766784321782,4197.47854974122,0.0,1.0
1995-12-07,3.5,3.75,3.5,3.5,24300,1.66766784321782,1.78678697487624,1.66766784321782,1.66766784321782,50999.3643793558,0.0,1.0
1995-12-08,3.38,3.5,3.38,3.5,18600,1.61049066002178,1.66766784321782,1.61049066002178,1.66766784321782,39036.5505125933,0.0,1.0
1995-12-11,3.25,3.25,3.25,3.25,600,1.54854871155941,1.54854871155941,1.54854871155941,1.54854871155941,1259.24356492236,0.0,1.0
1995-12-12,3.63,3.63,3.25,3.25,2300,1.7296097916802,1.7296097916802,1.54854871155941,1.54854871155941,4827.10033220239,0.0,1.0
1995-12-13,3.38,3.38,3.25,3.25,4800,1.61049066002178,1.61049066002178,1.54854871155941,1.54854871155941,10073.9485193789,0.0,1.0
1995-12-14,3.63,3.63,3.25,3.25,17500,1.7296097916802,1.7296097916802,1.54854871155941,1.54854871155941,36727.9373102356,0.0,1.0
1995-12-15,3.63,3.63,3.63,3.63,0,1.7296097916802,1.7296097916802,1.7296097916802,1.7296097916802,0,0.0,1.0
1995-12-18,3.12,3.5,3.12,3.38,19900,1.48660676309703,1.66766784321782,1.48660676309703,1.61049066002178,41764.9115699251,0.0,1.0
1995-12-19,3.25,3.38,3.12,3.12,6300,1.54854871155941,1.61049066002178,1.48660676309703,1.48660676309703,13222.0574316848,0.0,1.0
1995-12-20,3.5,3.5,3.12,3.12,18500,1.66766784321782,1.66766784321782,1.48660676309703,1.48660676309703,38826.6765851063,0.0,1.0
1995-12-21,3.25,3.63,3.25,3.38,6400,1.54854871155941,1.7296097916802,1.54854871155941,1.61049066002178,13431.9313591718,0.0,1.0
1995-12-22,3.25,3.5,3.25,3.38,4200,1.54854871155941,1.66766784321782,1.54854871155941,1.61049066002178,8814.70495445653,0.0,1.0
1995-12-26,3.25,3.5,3.25,3.5,7300,1.54854871155941,1.66766784321782,1.54854871155941,1.66766784321782,15320.7967065554,0.0,1.0
1995-12-27,3.25,3.38,3.25,3.25,11300,1.54854871155941,1.61049066002178,1.54854871155941,1.54854871155941,23715.7538060378,0.0,1.0
1995-12-28,3.5,3.75,3.25,3.25,13900,1.66766784321782,1.78678697487624,1.54854871155941,1.54854871155941,29172.4759207015,0.0,1.0
1995-12-29,3.38,3.63,3.12,3.5,29500,1.61049066002178,1.7296097916802,1.48660676309703,1.66766784321782,61912.808608683,0.0,1.0
1996-01-02,3.25,3.38,3.25,3.25,33000,1.54854871155941,1.61049066002178,1.54854871155941,1.54854871155941,69258.3960707298,0.0,1.0
1996-01-03,3.25,3.38,3.25,3.25,25400,1.54854871155941,1.61049066002178,1.54854871155941,1.54854871155941,53307.9775817133,0.0,1.0
1996-01-04,3.25,3.25,3.25,3.25,1500,1.54854871155941,1.54854871155941,1.54854871155941,1.54854871155941,3148.1089123059,0.0,1.0
1996-01-05,3.0,3.38,2.5,3.38,42200,1.42942957990099,1.61049066002178,1.19119131658416,1.61049066002178,88566.7973995396,0.0,1.0
1996-01-08,2.75,2.75,2.75,2.75,100,1.31031044824258,1.31031044824258,1.31031044824258,1.31031044824258,209.87392748706,0.0,1.0
1996-01-09,2.88,3.0,2.62,2.75,96100,1.37225239670495,1.42942957990099,1.2483684997802,1.31031044824258,201688.844315065,0.0,1.0
1996-01-10,2.75,2.88,2.75,2.88,2500,1.31031044824258,1.37225239670495,1.31031044824258,1.37225239670495,5246.84818717649,0.0,1.0
1996-01-11,2.75,2.75,2.75,2.75,0,1.31031044824258,1.31031044824258,1.31031044824258,1.31031044824258,0,0.0,1.0
1996-01-12,2.81,2.88,2.75,2.75,8000,1.3388990398406,1.37225239670495,1.31031044824258,1.31031044824258,16789.9141989648,0.0,1.0
1996-01-15,3.0,3.0,2.75,2.75,51200,1.42942957990099,1.42942957990099,1.31031044824258,1.31031044824258,107455.450873375,0.0,1.0
1996-01-16,3.0,3.0,3.0,3.0,14200,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,29802.0977031626,0.0,1.0
1996-01-17,3.0,3.0,2.88,3.0,52600,1.42942957990099,1.42942957990099,1.37225239670495,1.42942957990099,110393.685858194,0.0,1.0
1996-01-18,3.0,3.12,2.88,3.12,23000,1.42942957990099,1.48660676309703,1.37225239670495,1.48660676309703,48271.003322024,0.0,1.0
1996-01-19,3.0,3.0,2.62,3.0,20600,1.42942957990099,1.42942957990099,1.2483684997802,1.42942957990099,43234.0290623345,0.0,1.0
1996-01-22,3.0,3.12,3.0,3.0,36800,1.42942957990099,1.48660676309703,1.42942957990099,1.42942957990099,77233.6053152383,0.0,1.0
1996-01-23,3.0,3.03,3.0,3.0,23400,1.42942957990099,1.4437238757,1.42942957990099,1.42942957990099,49110.4990319722,0.0,1.0
1996-01-24,3.0,3.0,3.0,3.0,34000,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,71357.1353456006,0.0,1.0
1996-01-25,3.0,3.19,3.0,3.0,25800,1.42942957990099,1.51996011996139,1.42942957990099,1.42942957990099,54147.4732916617,0.0,1.0
1996-01-26,3.0,3.14,3.0,3.0,42700,1.42942957990099,1.49613629362971,1.42942957990099,1.42942957990099,89616.1670369749,0.0,1.0
1996-01-29,3.06,3.12,3.0,3.0,11100,1.45801817149901,1.48660676309703,1.42942957990099,1.42942957990099,23296.0059510637,0.0,1.0
1996-01-30,3.0,3.0,3.0,3.0,8100,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,16999.7881264519,0.0,1.0
1996-01-31,3.0,3.12,3.0,3.0,21200,1.42942957990099,1.48660676309703,1.42942957990099,1.42942957990099,44493.2726272569,0.0,1.0
1996-02-01,3.12,3.12,3.0,3.0,6300,1.48660676309703,1.48660676309703,1.42942957990099,1.42942957990099,13222.0574316848,0.0,1.0
1996-02-02,3.0,3.0,3.0,3.0,25200,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,52888.2297267393,0.0,1.0
1996-02-05,3.0,3.0,3.0,3.0,40200,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,84369.3188497984,0.0,1.0
1996-02-06,3.12,3.12,3.0,3.0,21800,1.48660676309703,1.48660676309703,1.42942957990099,1.42942957990099,45752.5161921792,0.0,1.0
1996-02-07,3.0,3.12,3.0,3.12,9000,1.42942957990099,1.48660676309703,1.42942957990099,1.48660676309703,18888.6534738355,0.0,1.0
1996-02-08,3.0,3.0,3.0,3.0,18700,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,39246.4244400804,0.0,1.0
1996-02-09,3.0,3.12,3.0,3.0,1700,1.42942957990099,1.48660676309703,1.42942957990099,1.42942957990099,3567.85676728003,0.0,1.0
1996-02-12,3.06,3.12,3.0,3.12,5200,1.45801817149901,1.48660676309703,1.42942957990099,1.48660676309703,10913.4442293272,0.0,1.0
1996-02-13,2.75,3.12,2.75,3.0,5300,1.31031044824258,1.48660676309703,1.31031044824258,1.42942957990099,11123.3181568142,0.0,1.0
1996-02-14,2.75,2.75,2.75,2.75,600,1.31031044824258,1.31031044824258,1.31031044824258,1.31031044824258,1259.24356492236,0.0,1.0
1996-02-15,3.0,3.0,2.88,2.88,38200,1.42942957990099,1.42942957990099,1.37225239670495,1.37225239670495,80171.8403000572,0.0,1.0
1996-02-16,2.94,3.0,2.94,3.0,1100,1.40084098830297,1.42942957990099,1.40084098830297,1.42942957990099,2308.61320235767,0.0,1.0
1996-02-20,2.88,3.12,2.88,2.88,9500,1.37225239670495,1.48660676309703,1.37225239670495,1.37225239670495,19938.0231112708,0.0,1.0
1996-02-21,3.06,3.06,2.88,3.0,12000,1.45801817149901,1.45801817149901,1.37225239670495,1.42942957990099,25184.8712984473,0.0,1.0
1996-02-22,2.94,3.0,2.88,2.98,36300,1.40084098830297,1.42942957990099,1.37225239670495,1.41990004936832,76184.2356778031,0.0,1.0
1996-02-23,2.88,3.0,2.88,3.0,69200,1.37225239670495,1.42942957990099,1.37225239670495,1.42942957990099,145232.757821046,0.0,1.0
1996-02-26,3.0,3.12,2.88,2.88,98100,1.42942957990099,1.48660676309703,1.37225239670495,1.37225239670495,205886.322864807,0.0,1.0
1996-02-27,2.88,2.88,2.88,2.88,2600,1.37225239670495,1.37225239670495,1.37225239670495,1.37225239670495,5456.72211466358,0.0,1.0
1996-02-28,3.0,3.0,3.0,3.0,400,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,839.495709948243,0.0,1.0
1996-02-29,2.62,2.88,2.62,2.88,8400,1.2483684997802,1.37225239670495,1.2483684997802,1.37225239670495,17629.4099089131,0.0,1.0
1996-03-01,3.0,3.0,3.0,3.0,1500,1.42942957990099,1.42942957990099,1.42942957990099,1.42942957990099,3148.10891230591,0.0,1.0
1996-03-04,2.75,2.75,2.75,2.75,23100,1.31031044824258,1.31031044824258,1.31031044824258,1.31031044824258,48480.8772495108,0.0,1.0
1996-03-05,2.75,2.88,2.62,2.62,4000,1.31031044824258,1.37225239670495,1.2483684997802,1.2483684997802,8394.95709948239,0.0,1.0
1996-03-06,2.88,2.88,2.75,2.75,9400,1.37225239670495,1.37225239670495,1.31031044824258,1.31031044824258,19728.1491837837,0.0,1.0
1996-03-07,2.81,2.81,2.81,2.81,4000,1.3388990398406,1.3388990398406,1.3388990398406,1.3388990398406,8394.95709948239,0.0,1.0
1996-03-08,2.88,2.88,2.75,2.81,11600,1.37225239670495,1.37225239670495,1.31031044824258,1.3388990398406,24345.375588499,0.0,1.0
1996-03-11,2.88,2.88,2.75,2.88,3300,1.37225239670495,1.37225239670495,1.31031044824258,1.37225239670495,6925.839607073,0.0,1.0
1996-03-12,2.75,2.75,2.69,2.69,5600,1.31031044824258,1.31031044824258,1.28172185664456,1.28172185664456,11752.9399392753,0.0,1.0
1996-03-13,2.88,2.88,2.86,2.88,16800,1.37225239670495,1.37225239670495,1.36272286617228,1.37225239670495,35258.8198178262,0.0,1.0
1996-03-14,2.69,2.72,2.69,2.72,900,1.28172185664456,1.29601615244357,1.28172185664456,1.29601615244357,1888.86534738354,0.0,1.0
1996-03-15,2.62,2.75,2.62,2.69,4500,1.2483684997802,1.31031044824258,1.2483684997802,1.28172185664456,9444.32673691772,0.0,1.0
1996-03-18,2.62,2.62,2.62,2.62,700,1.2483684997802,1.2483684997802,1.2483684997802,1.2483684997802,1469.11749240942,0.0,1.0
1996-03-19,2.88,2.88,2.62,2.62,5200,1.37225239670495,1.37225239670495,1.2483684997802,1.2483684997802,10913.4442293272,0.0,1.0
1996-03-20,2.88,2.88,2.56,2.56,5200,1.37225239670495,1.37225239670495,1.21977990818218,1.21977990818218,10913.4442293272,0.0,1.0
1996-03-21,2.88,2.88,2.88,2.88,0,1.37225239670495,1.37225239670495,1.37225239670495,1.37225239670495,0,0.0,1.0
1996-03-22,2.56,2.56,2.56,2.56,600,1.21977990818218,1.21977990818218,1.21977990818218,1.21977990818218,1259.24356492236,0.0,1.0
1996-03-25,2.56,2.56,2.56,2.56,2200,1.21977990818218,1.21977990818218,1.21977990818218,1.21977990818218,4617.22640471533,0.0,1.0
1996-03-26,2.75,2.88,2.56,2.56,2100,1.31031044824258,1.37225239670495,1.21977990818218,1.21977990818218,4407.35247722825,0.0,1.0
1996-03-27,3.0,3.0,2.88,2.88,10000,1.42942957990099,1.42942957990099,1.37225239670495,1.37225239670495,20987.3927487061,0.0,1.0
1996-03-28,2.56,2.56,2.56,2.56,1400,1.21977990818218,1.21977990818218,1.21977990818218,1.21977990818218,2938.23498481885,0.0,1.0
1996-03-29,2.56,2.56,2.56,2.56,600,1.21977990818218,1.21977990818218,1.21977990818218,1.21977990818218,1259.24356492236,0.0,1.0
1996-04-01,3.12,3.63,2.88,2.88,280800,1.48660676309703,1.7296097916802,1.37225239670495,1.37225239670495,589325.988383666,0.0,1.0
1996-04-02,3.0,3.12,2.91,3.12,39100,1.42942957990099,1.48660676309703,1.38654669250396,1.48660676309703,82060.7056474407,0.0,1.0
1996-04-03,3.0,3.12,3.0,3.12,5000,1.42942957990099,1.48660676309703,1.42942957990099,1.48660676309703,10493.696374353,0.0,1.0
1996-04-04,2.88,3.12,2.88,3.12,1900,1.37225239670495,1.48660676309703,1.37225239670495,1.48660676309703,3987.60462225415,0.0,1.0
1996-04-08,3.12,3.38,2.88,2.88,23100,1.48660676309703,1.61049066002178,1.37225239670495,1.37225239670495,48480.877249511,0.0,1.0
1996-04-09,3.0,3.38,3.0,3.38,5200,1.42942957990099,1.61049066002178,1.42942957990099,1.61049066002178,10913.4442293272,0.0,1.0
1996-04-10,3.0,3.25,3.0,3.03,5500,1.42942957990099,1.54854871155941,1.42942957990099,1.4437238757,11543.0660117883,0.0,1.0
1996-04-11,3.0,3.25,3.0,3.0,3500,1.42942957990099,1.54854871155941,1.42942957990099,1.42942957990099,7345.58746204712,0.0,1.0
1996-04-12,3.25,3.25,3.25,3.25,8100,1.54854871155941,1.54854871155941,1.54854871155941,1.54854871155941,16999.7881264519,0.0,1.0
1996-04-15,3.12,3.25,3.12,3.12,10000,1.48660676309703,1.54854871155941,1.48660676309703,1.48660676309703,20987.3927487061,0.0,1.0
1996-04-16,3.0,3.38,3.0,3.0,45500,1.42942957990099,1.61049066002178,1.42942957990099,1.42942957990099,95492.6370066126,0.0,1.0
1996-04-17,3.0,3.25,3.0,3.25,15200,1.42942957990099,1.54854871155941,1.42942957990099,1.54854871155941,31900.8369780332,0.0,1.0
1996-04-18,3.0,3.0,2.94,2.98,8100,1.42942957990099,1.42942957990099,1.40084098830297,1.41990004936832,16999.7881264519,0.0,1.0
1996-04-19,3.12,3.38,3.12,3.25,40000,1.48660676309703,1.61049066002178,1.48660676309703,1.54854871155941,83949.5709948243,0.0,1.0
1996-04-22,3.12,3.12,3.0,3.06,12900,1.48660676309703,1.48660676309703,1.42942957990099,1.45801817149901,27073.7366458308,0.0,1.0
1996-04-23,2.88,3.25,2.88,2.88,5600,1.37225239670495,1.54854871155941,1.37225239670495,1.37225239670495,11752.9399392754,0.0,1.0
1996-04-24,3.63,3.63,3.0,3.25,54300,1.7296097916802,1.7296097916802,1.42942957990099,1.54854871155941,113961.542625474,0.0,1.0
1996-04-25,3.5,3.75,3.5,3.75,21800,1.66766784321782,1.78678697487624,1.66766784321782,1.78678697487624,45752.5161921793,0.0,1.0
1996-04-26,3.87,3.87,3.5,3.5,9000,1.84396415807228,1.84396415807228,1.66766784321782,1.66766784321782,18888.6534738354,0.0,1.0
1996-04-29,4.12,4.5,3.75,3.87,103100,1.9630832897307,2.14414436985149,1.78678697487624,1.84396415807228,216380.019239159,0.0,1.0
1996-04-30,4.25,4.5,4.19,4.38,53000,2.02502523819307,2.14414436985149,1.99643664659505,2.08696718665545,111233.181568142,0.0,1.0
1996-05-01,4.75,4.75,4.25,4.25,56100,2.2632635015099,2.2632635015099,2.02502523819307,2.02502523819307,117739.273320241,0.0,1.0
1996-05-02,4.5,4.75,4.5,4.5,11700,2.14414436985149,2.2632635015099,2.14414436985149,2.14414436985149,24555.249515986,0.0,1.0
1996-05-03,4.38,4.5,4.38,4.5,5700,2.08696718665545,2.14414436985149,2.08696718665545,2.14414436985149,11962.8138667624,0.0,1.0
1996-05-06,4.75,4.88,4.38,4.38,14000,2.2632635015099,2.32520544997228,2.08696718665545,2.08696718665545,29382.3498481885,0.0,1.0
1996-05-07,5.0,5.25,4.66,4.88,73300,2.38238263316832,2.50150176482674,2.22038061411287,2.32520544997228,153837.588848015,0.0,1.0
1996-05-08,5.0,5.25,4.75,5.25,66500,2.38238263316832,2.50150176482674,2.2632635015099,2.50150176482674,139566.161778895,0.0,1.0
1996-05-09,4.06,4.88,3.87,4.75,135000,1.93449469813268,2.32520544997228,1.84396415807228,2.2632635015099,283329.802107531,0.0,1.0
1996-05-10,4.12,4.38,4.0,4.06,63400,1.9630832897307,2.08696718665545,1.90590610653466,1.93449469813268,133060.070026796,0.0,1.0
1996-05-13,4.12,4.5,4.12,4.5,25200,1.9630832897307,2.14414436985149,1.9630832897307,2.14414436985149,52888.2297267391,0.0,1.0
1996-05-14,4.62,4.62,4.0,4.0,76800,2.20132155304753,2.20132155304753,1.90590610653466,1.90590610653466,161183.176310062,0.0,1.0
1996-05-15,4.62,4.88,4.38,4.38,31400,2.20132155304753,2.32520544997228,2.08696718665545,2.08696718665545,65900.4132309369,0.0,1.0
1996-05-16,4.62,4.88,4.62,4.88,60400,2.20132155304753,2.32520544997228,2.20132155304753,2.32520544997228,126763.852202184,0.0,1.0
1996-05-17,4.62,4.88,4.62,4.88,3000,2.20132155304753,2.32520544997228,2.20132155304753,2.32520544997228,6296.2178246118,0.0,1.0
1996-05-20,10.0,11.25,5.37,5.5,2508000,4.76476526633664,5.36036092462872,2.55867894802278,2.62062089648515,5263638.10137547,0.0,1.0
1996-05-21,20.25,24.38,13.38,14.5,6644600,9.6486496643317,11.6164977193287,6.37525592635843,6.90890963618813,13945282.9858052,0.0,1.0
1996-05-22,22.75,24.5,20.25,22.0,1242500,10.8398409809159,11.6736749025248,9.6486496643317,10.4824835859406,2607683.54902671,0.0,1.0
1996-05-23,19.75,24.0,18.5,23.75,472500,9.41041140101487,11.4354366392079,8.81481574272279,11.3163175075495,991654.30737636,0.0,1.0
1996-05-24,15.75,20.75,15.5,19.0,427200,7.50450529448021,9.88688792764853,7.38538616282179,9.05305400603962,896581.418224722,0.0,1.0
1996-05-28,15.5,16.75,15.25,16.75,131400,7.38538616282179,7.98098182111387,7.26626703116338,7.98098182111387,275774.340717997,0.0,1.0
1996-05-29,16.0,17.0,15.25,16.75,29000,7.62362442613863,8.10010095277229,7.26626703116338,7.98098182111387,60863.4389712475,0.0,1.0
1996-05-30,17.75,18.5,15.25,17.0,75400,8.45745834774754,8.81481574272279,7.26626703116338,8.10010095277229,158244.941325243,0.0,1.0
1996-05-31,18.0,19.75,18.0,19.75,164000,8.57657747940596,9.41041140101487,8.57657747940596,9.41041140101487,344193.241078779,0.0,1.0
1996-06-03,19.0,19.0,17.0,17.0,65200,9.05305400603962,9.05305400603962,8.10010095277229,8.10010095277229,136837.800721563,0.0,1.0
1996-06-04,22.75,28.5,20.0,26.75,646300,10.8398409809159,13.5795810090594,9.52953053267328,12.7457470874505,1356415.19334887,0.0,1.0
1996-06-05,22.75,24.25,22.25,24.0,200300,10.8398409809159,11.5545557708664,10.601602717599,11.4354366392079,420377.47675658,0.0,1.0
1996-06-06,22.0,24.25,20.5,24.25,136700,10.4824835859406,11.5545557708664,9.76776879599011,11.5545557708664,286897.658874812,0.0,1.0
1996-06-07,24.5,26.25,20.0,20.0,345800,11.6736749025248,12.5075088241337,9.52953053267328,9.52953053267328,725744.041250253,0.0,1.0
1996-06-10,30.0,30.0,25.75,25.75,550400,14.2942957990099,14.2942957990099,12.2692705608169,12.2692705608169,1155146.09688878,0.0,1.0
1996-06-11,35.75,36.75,31.0,31.5,764000,17.0340358271535,17.5105123537872,14.7707723256436,15.0090105889604,1603436.80600114,0.0,1.0
1996-06-12,39.38,41.75,37.0,38.75,762100,18.7636456188337,19.8928949869555,17.6296314854456,18.4634654070545,1599449.20137889,0.0,1.0
1996-06-13,34.75,39.0,29.75,38.25,734300,16.5575593005198,18.5825845387129,14.1751766673515,18.2252271437377,1541104.24953749,0.0,1.0
1996-06-14,30.75,34.5,27.25,34.5,951400,14.6516531939852,16.4384401688614,12.9839853507673,16.4384401688614,1996740.54611189,0.0,1.0
1996-06-17,32.0,32.75,30.0,32.25,238600,15.2472488522773,15.6046062472525,14.2942957990099,15.3663679839357,500759.190984124,0.0,1.0
1996-06-18,30.0,33.5,29.0,32.0,106200,14.2942957990099,15.9619636422277,13.8178192723763,15.2472488522773,222886.110991258,0.0,1.0
1996-06-19,25.5,30.63,24.5,29.0,260300,12.1501514291584,14.5944760107891,11.6736749025248,13.8178192723763,546301.83324882,0.0,1.0
1996-06-20,27.25,27.25,22.75,24.0,334000,12.9839853507673,12.9839853507673,10.8398409809159,11.4354366392079,700978.917806784,0.0,1.0
1996-06-21,27.0,28.25,25.25,27.25,88300,12.8648662191089,13.460461877401,12.0310322975,12.9839853507673,185318.677971075,0.0,1.0
1996-06-24,27.5,28.5,26.5,27.38,32600,13.1031044824258,13.5795810090594,12.6266279557921,13.0459272992297,68418.9003607815,0.0,1.0
1996-06-25,27.75,32.5,27.25,28.75,133400,13.2222236140842,15.4854871155941,12.9839853507673,13.6987001407178,279971.819267738,0.0,1.0
1996-06-26,29.0,29.5,27.5,27.75,58900,13.8178192723763,14.0560575356931,13.1031044824258,13.2222236140842,123615.743289878,0.0,1.0
1996-06-27,29.0,30.0,27.75,28.5,36500,13.8178192723763,14.2942957990099,13.2222236140842,13.5795810090594,76603.9835327768,0.0,1.0
1996-06-28,28.75,29.5,27.0,29.0,69200,13.6987001407178,14.0560575356931,12.8648662191089,13.8178192723763,145232.757821046,0.0,1.0
1996-07-01,14.5,18.75,14.5,15.75,163550,13.8178192723763,17.8678697487624,13.8178192723763,15.0090105889604,171624.404202543,0.0,2.0
1996-07-02,15.5,15.5,14.5,14.75,137400,14.7707723256436,14.7707723256436,13.8178192723763,14.0560575356931,144183.38818361,0.0,1.0
1996-07-03,14.75,15.5,14.5,15.5,70400,14.0560575356931,14.7707723256436,13.8178192723763,14.7707723256436,73875.6224754452,0.0,1.0
1996-07-05,14.38,15.5,13.75,15.5,51800,13.7034649059842,14.7707723256436,13.1031044824258,14.7707723256436,54357.3472191486,0.0,1.0
1996-07-08,13.0,14.25,12.25,14.25,137300,12.3883896924753,13.5795810090594,11.6736749025248,13.5795810090594,144078.451219867,0.0,1.0
1996-07-09,13.0,14.0,11.0,12.5,147300,12.3883896924753,13.3413427457426,10.4824835859406,11.9119131658416,154572.14759422,0.0,1.0
1996-07-10,11.38,13.0,11.0,11.25,99100,10.8446057461822,12.3883896924753,10.4824835859406,10.7207218492574,103992.531069838,0.0,1.0
1996-07-11,10.75,11.5,9.5,10.0,171100,10.2442453226238,10.9589601125743,9.05305400603962,9.52953053267328,179547.14496518,0.0,1.0
1996-07-12,10.75,11.5,9.5,10.0,115700,10.2442453226238,10.9589601125743,9.05305400603962,9.52953053267328,121412.067051264,0.0,1.0
1996-07-15,11.0,12.0,9.25,9.75,152900,10.4824835859406,11.4354366392079,8.81481574272279,9.29129226935645,160448.617563858,0.0,1.0
1996-07-16,9.75,10.63,9.25,9.5,148700,9.29129226935645,10.1298909562317,8.81481574272279,9.05305400603962,156041.265086629,0.0,1.0
1996-07-17,10.0,11.5,9.75,10.25,61700,9.52953053267328,10.9589601125743,9.29129226935645,9.76776879599011,64746.1066297581,0.0,1.0
1996-07-18,9.5,11.0,9.5,9.88,55000,9.05305400603962,10.4824835859406,9.05305400603962,9.4151761662812,57715.3300589416,0.0,1.0
1996-07-19,9.75,10.0,9.38,9.53,31200,9.29129226935645,9.52953053267328,8.93869963964754,9.08164259763764,32740.3326879814,0.0,1.0
1996-07-22,9.5,9.62,9.38,9.38,32300,9.05305400603962,9.1674083724317,8.93869963964754,8.93869963964754,33894.6392891602,0.0,1.0
1996-07-23,7.5,9.75,7.0,9.25,123200,7.14714789950496,9.29129226935645,6.6706713728713,8.81481574272279,129282.339332029,0.0,1.0
1996-07-24,7.0,7.5,5.25,5.25,301400,6.6706713728713,7.14714789950496,5.00300352965347,5.00300352965347,316280.008723,0.0,1.0
1996-07-25,7.5,8.25,6.5,7.25,104400,7.14714789950496,7.86186268945546,6.19419484623763,6.90890963618813,109554.190148246,0.0,1.0
1996-07-26,8.25,8.5,7.12,7.75,24600,7.86186268945546,8.10010095277229,6.78502573926338,7.38538616282179,25814.4930809084,0.0,1.0
1996-07-29,6.62,8.5,6.5,7.25,98100,6.30854921262971,8.10010095277229,6.19419484623763,6.90890963618813,102943.161432403,0.0,1.0
1996-07-30,6.62,7.37,6.62,6.62,71200,6.30854921262971,7.02326400258021,6.30854921262971,6.30854921262971,74715.1181853935,0.0,1.0
1996-07-31,6.75,7.75,6.5,6.5,23100,6.43243310955447,7.38538616282179,6.19419484623763,6.19419484623763,24240.4386247555,0.0,1.0
1996-08-01,6.75,7.75,6.75,6.75,33300,6.43243310955447,7.38538616282179,6.43243310955447,6.43243310955447,34944.0089265955,0.0,1.0
1996-08-02,8.5,8.75,6.5,6.75,163800,8.10010095277229,8.33833921608912,6.19419484623763,6.43243310955447,171886.746611902,0.0,1.0
1996-08-05,8.0,8.75,7.75,8.0,38600,7.62362442613863,8.33833921608912,7.38538616282179,7.62362442613863,40505.6680050026,0.0,1.0
1996-08-06,7.75,8.5,7.5,7.5,40900,7.38538616282179,8.10010095277229,7.14714789950496,7.14714789950496,42919.2181711039,0.0,1.0
1996-08-07,7.0,8.0,6.5,7.75,109100,6.6706713728713,7.62362442613863,6.19419484623763,7.38538616282179,114486.227444191,0.0,1.0
1996-08-08,6.75,7.75,6.75,6.75,47300,6.43243310955447,7.38538616282179,6.43243310955447,6.43243310955447,49635.1838506897,0.0,1.0
1996-08-09,7.0,7.75,6.75,6.75,29400,6.6706713728713,7.38538616282179,6.43243310955447,6.43243310955447,30851.4673405979,0.0,1.0
1996-08-12,6.94,7.75,6.88,6.88,34400,6.61349418967526,7.38538616282179,6.55631700647922,6.55631700647922,36098.3155277744,0.0,1.0
1996-08-13,6.75,7.75,6.62,7.0,58100,6.43243310955447,7.38538616282179,6.30854921262971,6.6706713728713,60968.375934991,0.0,1.0
1996-08-14,6.75,7.25,6.62,7.25,26800,6.43243310955447,6.90890963618813,6.30854921262971,6.90890963618813,28123.1062832661,0.0,1.0
1996-08-15,6.75,7.37,6.13,6.64,29400,6.43243310955447,7.02326400258021,5.84160221652872,6.32760827369506,30851.4673405979,0.0,1.0
1996-08-16,7.25,7.37,6.62,6.75,33600,6.90890963618813,7.02326400258021,6.30854921262971,6.43243310955447,35258.8198178261,0.0,1.0
1996-08-19,6.75,8.0,6.5,7.0,28600,6.43243310955447,7.62362442613863,6.19419484623763,6.6706713728713,30011.9716306496,0.0,1.0
1996-08-20,6.75,7.75,6.5,6.5,21900,6.43243310955447,7.38538616282179,6.19419484623763,6.19419484623763,22981.1950598331,0.0,1.0
1996-08-21,7.0,7.5,6.62,7.5,38700,6.6706713728713,7.14714789950496,6.30854921262971,7.14714789950496,40610.6049687462,0.0,1.0
1996-08-22,7.0,7.75,6.75,6.75,35700,6.6706713728713,7.38538616282179,6.43243310955447,6.43243310955447,37462.4960564403,0.0,1.0
1996-08-23,7.12,7.75,7.0,7.02,5800,6.78502573926338,7.38538616282179,6.6706713728713,6.68973043393664,6086.34389712475,0.0,1.0
1996-08-26,7.12,7.75,7.0,7.0,42700,6.78502573926338,7.38538616282179,6.6706713728713,6.6706713728713,44808.0835184874,0.0,1.0
1996-08-27,6.75,7.75,6.75,7.25,10200,6.43243310955447,7.38538616282179,6.43243310955447,6.90890963618813,10703.5703018401,0.0,1.0
1996-08-28,7.37,7.75,6.75,6.75,38900,7.02326400258021,7.38538616282179,6.43243310955447,6.43243310955447,40820.4788962332,0.0,1.0
1996-08-29,7.25,7.63,6.75,7.63,43000,6.90890963618813,7.27103179642971,6.43243310955447,7.27103179642971,45122.894409718,0.0,1.0
1996-08-30,7.0,7.0,6.75,6.75,4400,6.6706713728713,6.6706713728713,6.43243310955447,6.43243310955447,4617.22640471533,0.0,1.0
1996-09-03,7.25,7.5,6.5,6.75,13200,6.90890963618813,7.14714789950496,6.19419484623763,6.43243310955447,13851.679214146,0.0,1.0
1996-09-04,6.75,7.5,6.5,6.5,34500,6.43243310955447,7.14714789950496,6.19419484623763,6.19419484623763,36203.2524915179,0.0,1.0
1996-09-05,6.75,7.5,6.62,6.62,26500,6.43243310955447,7.14714789950496,6.30854921262971,6.30854921262971,27808.2953920355,0.0,1.0
1996-09-06,6.5,7.0,6.38,6.75,20200,6.19419484623763,6.6706713728713,6.07984047984555,6.43243310955447,21197.2666761931,0.0,1.0
1996-09-09,6.27,6.88,6.25,6.38,18900,5.97501564398615,6.55631700647922,5.9559565829208,6.07984047984555,19833.0861475272,0.0,1.0
1996-09-10,6.5,7.25,6.25,6.27,40500,6.19419484623763,6.90890963618813,5.9559565829208,5.97501564398615,42499.4703161297,0.0,1.0
1996-09-11,6.13,7.0,5.87,6.5,74700,5.84160221652872,6.6706713728713,5.59383442267922,6.19419484623763,78387.9119164171,0.0,1.0
1996-09-12,6.38,6.5,5.87,5.87,35200,6.07984047984555,6.19419484623763,5.59383442267922,5.59383442267922,36937.8112377226,0.0,1.0
1996-09-13,5.87,6.75,5.5,6.75,66600,5.59383442267922,6.43243310955447,5.24124179297031,6.43243310955447,69888.0178531911,0.0,1.0
1996-09-16,6.0,6.38,5.62,5.62,25400,5.71771831960397,6.07984047984555,5.35559615936238,5.35559615936238,26653.9887908567,0.0,1.0
1996-09-17,5.75,6.13,5.75,5.75,20000,5.47948005628714,5.84160221652872,5.47948005628714,5.47948005628714,20987.392748706,0.0,1.0
1996-09-18,5.69,6.13,5.25,6.13,40100,5.4223028730911,5.84160221652872,5.00300352965347,5.84160221652872,42079.7224611556,0.0,1.0
1996-09-19,5.0,5.87,4.75,5.56,89000,4.76476526633664,5.59383442267922,4.52652700301981,5.29841897616634,93393.8977317419,0.0,1.0
1996-09-20,6.13,6.13,4.75,4.75,91800,5.84160221652872,5.84160221652872,4.52652700301981,4.52652700301981,96332.1327165607,0.0,1.0
1996-09-23,5.75,6.25,5.75,5.75,21100,5.47948005628714,5.9559565829208,5.47948005628714,5.47948005628714,22141.6993498849,0.0,1.0
1996-09-24,6.0,6.25,5.75,5.75,41900,5.71771831960397,5.9559565829208,5.47948005628714,5.47948005628714,43968.5878085391,0.0,1.0
1996-09-25,6.5,6.5,5.75,5.75,90400,6.19419484623763,6.19419484623763,5.47948005628714,5.47948005628714,94863.0152241513,0.0,1.0
1996-09-26,7.63,7.88,6.0,6.5,154400,7.27103179642971,7.50927005974655,5.71771831960397,6.19419484623763,162022.672020011,0.0,1.0
1996-09-27,9.5,11.0,7.12,7.63,332300,9.05305400603962,10.4824835859406,6.78502573926338,7.27103179642971,348705.530519751,0.0,1.0
1996-09-30,12.0,12.25,10.75,11.25,441200,11.4354366392079,11.6736749025248,10.2442453226238,10.7207218492574,462981.884036457,0.0,1.0
1996-10-01,8.62,12.75,8.38,12.75,308500,8.21445531916437,12.1501514291584,7.98574658638021,12.1501514291584,323730.53314879,0.0,1.0
1996-10-02,10.0,10.0,7.5,9.0,233600,9.52953053267328,9.52953053267328,7.14714789950496,8.57657747940596,245132.747304887,0.0,1.0
1996-10-03,9.75,11.12,9.25,10.0,128800,9.29129226935645,10.5968379523327,8.81481574272279,9.52953053267328,135158.809301667,0.0,1.0
1996-10-04,10.12,10.88,9.62,10.12,71800,9.64388489906536,10.3681292195485,9.1674083724317,9.64388489906536,75344.7399678547,0.0,1.0
1996-10-07,9.88,10.5,9.88,9.88,43500,9.4151761662812,10.0060070593069,9.4151761662812,9.4151761662812,45647.5792284357,0.0,1.0
1996-10-08,9.88,10.37,9.75,9.88,40800,9.4151761662812,9.88212316238219,9.29129226935645,9.4151761662812,42814.2812073603,0.0,1.0
1996-10-09,9.88,10.12,9.62,10.12,20000,9.4151761662812,9.64388489906536,9.1674083724317,9.64388489906536,20987.392748706,0.0,1.0
1996-10-10,10.37,11.25,9.75,9.75,108300,9.88212316238219,10.7207218492574,9.29129226935645,9.29129226935645,113646.731734243,0.0,1.0
1996-10-11,11.38,11.5,10.63,10.75,141200,10.8446057461822,10.9589601125743,10.1298909562317,10.2442453226238,148170.992805865,0.0,1.0
1996-10-14,11.62,12.0,11.0,11.38,101100,11.0733144789664,11.4354366392079,10.4824835859406,10.8446057461822,106091.270344709,0.0,1.0
1996-10-15,10.75,11.87,10.0,11.87,132800,10.2442453226238,11.3115527422832,9.52953053267328,11.3115527422832,139356.287851408,0.0,1.0
1996-10-16,10.0,10.5,9.88,10.5,40800,9.52953053267328,10.0060070593069,9.4151761662812,10.0060070593069,42814.2812073603,0.0,1.0
1996-10-17,10.75,11.12,10.0,10.0,45900,10.2442453226238,10.5968379523327,9.52953053267328,9.52953053267328,48166.0663582802,0.0,1.0
1996-10-18,11.25,11.5,10.63,11.0,94800,10.7207218492574,10.9589601125743,10.1298909562317,10.4824835859406,99480.241628867,0.0,1.0
1996-10-21,11.87,12.13,10.63,11.25,228300,11.3115527422832,11.5593205361327,10.1298909562317,10.7207218492574,239571.088226479,0.0,1.0
1996-10-22,11.75,12.13,11.0,11.87,74900,11.1971983758911,11.5593205361327,10.4824835859406,11.3115527422832,78597.7858439041,0.0,1.0
1996-10-23,10.88,11.25,10.5,11.12,27100,10.3681292195485,10.7207218492574,10.0060070593069,10.5968379523327,28437.9171744968,0.0,1.0
1996-10-24,10.25,10.88,9.75,10.5,46100,9.76776879599011,10.3681292195485,9.29129226935645,10.0060070593069,48375.9402857674,0.0,1.0
1996-10-25,9.88,10.61,9.88,10.25,54000,9.4151761662812,10.1108318951664,9.4151761662812,9.76776879599011,56665.9604215063,0.0,1.0
1996-10-28,10.5,10.88,9.88,9.88,24800,10.0060070593069,10.3681292195485,9.4151761662812,9.4151761662812,26024.3670083956,0.0,1.0
1996-10-29,10.25,10.63,10.25,10.25,39800,9.76776879599011,10.1298909562317,9.76776879599011,9.76776879599011,41764.911569925,0.0,1.0
1996-10-30,10.25,10.88,10.0,10.25,63700,9.76776879599011,10.3681292195485,9.52953053267328,9.76776879599011,66844.8459046288,0.0,1.0
1996-10-31,10.0,10.5,10.0,10.0,40600,9.52953053267328,10.0060070593069,9.52953053267328,9.52953053267328,42604.4072798733,0.0,1.0
1996-11-01,10.63,10.88,10.0,10.0,37100,10.1298909562317,10.3681292195485,9.52953053267328,9.52953053267328,38931.6135488497,0.0,1.0
1996-11-04,10.37,10.88,10.25,10.88,14600,9.88212316238219,10.3681292195485,9.76776879599011,10.3681292195485,15320.7967065554,0.0,1.0
1996-11-05,10.63,10.88,10.37,10.37,44800,10.1298909562317,10.3681292195485,9.88212316238219,9.88212316238219,47011.7597571015,0.0,1.0
1996-11-06,12.0,12.13,10.5,10.88,313000,11.4354366392079,11.5593205361327,10.0060070593069,10.3681292195485,328452.696517251,0.0,1.0
1996-11-07,12.0,12.13,11.5,11.62,68400,11.4354366392079,11.5593205361327,10.9589601125743,11.0733144789664,71776.8832005749,0.0,1.0
1996-11-08,11.5,12.13,11.5,11.62,82900,10.9589601125743,11.5593205361327,10.9589601125743,11.0733144789664,86992.7429433863,0.0,1.0
1996-11-11,11.5,12.13,11.5,12.13,38600,10.9589601125743,11.5593205361327,10.9589601125743,11.5593205361327,40505.6680050026,0.0,1.0
1996-11-12,11.25,12.25,11.0,11.5,203300,10.7207218492574,11.6736749025248,10.4824835859406,10.9589601125743,213336.847290598,0.0,1.0
1996-11-13,11.87,12.0,10.0,11.0,145300,11.3115527422832,11.4354366392079,9.52953053267328,10.4824835859406,152473.408319349,0.0,1.0
1996-11-14,11.38,12.0,11.25,11.5,36800,10.8446057461822,11.4354366392079,10.7207218492574,10.9589601125743,38616.8026576191,0.0,1.0
1996-11-15,11.87,12.0,10.25,11.0,147500,11.3115527422832,11.4354366392079,9.76776879599011,10.4824835859406,154782.021521707,0.0,1.0
1996-11-18,10.88,12.0,10.88,11.5,25400,10.3681292195485,11.4354366392079,10.3681292195485,10.9589601125743,26653.9887908567,0.0,1.0
1996-11-19,10.37,11.0,10.25,10.88,23900,9.88212316238219,10.4824835859406,9.76776879599011,10.3681292195485,25079.9343347037,0.0,1.0
1996-11-20,11.0,11.0,10.25,10.88,33100,10.4824835859406,10.4824835859406,9.76776879599011,10.3681292195485,34734.1349991085,0.0,1.0
1996-11-21,10.5,11.25,10.5,10.5,22300,10.0060070593069,10.7207218492574,10.0060070593069,10.0060070593069,23400.9429148073,0.0,1.0
1996-11-22,10.5,11.25,10.5,10.5,42400,10.0060070593069,10.7207218492574,10.0060070593069,10.0060070593069,44493.272627257,0.0,1.0
1996-11-25,10.75,11.0,10.25,10.88,24600,10.2442453226238,10.4824835859406,9.76776879599011,10.3681292195485,25814.4930809084,0.0,1.0
1996-11-26,10.06,10.75,9.88,10.25,39000,9.58670771586932,10.2442453226238,9.4151761662812,9.76776879599011,40925.4158599768,0.0,1.0
1996-11-27,9.0,10.5,8.75,9.75,92500,8.57657747940596,10.0060070593069,8.33833921608912,9.29129226935645,97066.6914627653,0.0,1.0
1996-11-29,9.0,9.75,8.75,9.38,17000,8.57657747940596,9.29129226935645,8.33833921608912,8.93869963964754,17839.2838364001,0.0,1.0
1996-12-02,10.63,10.75,8.87,9.5,50000,10.1298909562317,10.2442453226238,8.4526935824812,9.05305400603962,52468.4818717651,0.0,1.0
1996-12-03,10.5,11.25,10.0,10.0,117400,10.0060070593069,10.7207218492574,9.52953053267328,9.52953053267328,123195.995434905,0.0,1.0
1996-12-04,10.25,11.0,9.5,10.25,80100,9.76776879599011,10.4824835859406,9.05305400603962,9.76776879599011,84054.5079585677,0.0,1.0
1996-12-05,10.0,11.0,10.0,11.0,29900,9.52953053267328,10.4824835859406,9.52953053267328,10.4824835859406,31376.1521593155,0.0,1.0
1996-12-06,10.0,10.5,9.25,9.88,90700,9.52953053267328,10.0060070593069,8.81481574272279,9.4151761662812,95177.8261153819,0.0,1.0
1996-12-09,10.0,10.0,9.25,10.0,36800,9.52953053267328,9.52953053267328,8.81481574272279,9.52953053267328,38616.8026576191,0.0,1.0
1996-12-10,10.25,11.12,9.75,10.0,79500,9.76776879599011,10.5968379523327,9.29129226935645,9.52953053267328,83424.8861761065,0.0,1.0
1996-12-11,11.38,11.5,10.0,10.0,159700,10.8446057461822,10.9589601125743,9.52953053267328,9.52953053267328,167584.331098418,0.0,1.0
1996-12-12,11.38,11.75,10.88,10.88,74600,10.8446057461822,11.1971983758911,10.3681292195485,10.3681292195485,78282.9749526735,0.0,1.0
1996-12-13,11.25,11.62,10.88,10.88,48100,10.7207218492574,11.0733144789664,10.3681292195485,10.3681292195485,50474.6795606382,0.0,1.0
1996-12-16,10.63,11.62,10.63,11.0,87700,10.1298909562317,11.0733144789664,10.1298909562317,10.4824835859406,92029.717203076,0.0,1.0
1996-12-17,11.12,11.62,10.25,10.63,91300,10.5968379523327,11.0733144789664,9.76776879599011,10.1298909562317,95807.4478978429,0.0,1.0
1996-12-18,11.25,11.62,11.12,11.12,46600,10.7207218492574,11.0733144789664,10.5968379523327,10.5968379523327,48900.6251044853,0.0,1.0
1996-12-19,10.5,11.5,10.37,11.12,48000,10.0060070593069,10.9589601125743,9.88212316238219,10.5968379523327,50369.7425968947,0.0,1.0
1996-12-20,10.63,11.0,9.75,10.5,101400,10.1298909562317,10.4824835859406,9.29129226935645,10.0060070593069,106406.08123594,0.0,1.0
1996-12-23,11.5,11.5,10.0,10.75,134600,10.9589601125743,10.9589601125743,9.52953053267328,10.2442453226238,141245.153198791,0.0,1.0
1996-12-24,10.75,11.5,10.25,10.88,41400,10.2442453226238,10.9589601125743,9.76776879599011,10.3681292195485,43443.9029898214,0.0,1.0
1996-12-26,11.0,11.25,10.37,10.63,53200,10.4824835859406,10.7207218492574,9.88212316238219,10.1298909562317,55826.4647115581,0.0,1.0
1996-12-27,11.87,12.0,11.0,11.0,186400,11.3115527422832,11.4354366392079,10.4824835859406,10.4824835859406,195602.50041794,0.0,1.0
1996-12-30,11.75,12.13,11.25,11.75,182100,11.1971983758911,11.5593205361327,10.7207218492574,11.1971983758911,191090.210976969,0.0,1.0
1996-12-31,12.13,12.13,11.25,11.25,198900,11.5593205361327,11.5593205361327,10.7207218492574,10.7207218492574,208719.620885881,0.0,1.0
1997-01-02,11.75,12.13,11.25,11.87,49000,11.1971983758911,11.5593205361327,10.7207218492574,11.3115527422832,51419.1122343298,0.0,1.0
1997-01-03,11.62,11.87,11.25,11.75,20400,11.0733144789664,11.3115527422832,10.7207218492574,11.1971983758911,21407.1406036801,0.0,1.0
1997-01-06,12.25,12.75,11.62,12.62,213600,11.6736749025248,12.1501514291584,11.0733144789664,12.0262675322337,224145.35455618,0.0,1.0
1997-01-07,12.48,12.5,11.62,12.0,117900,11.8928541047763,11.9119131658416,11.0733144789664,11.4354366392079,123720.680253622,0.0,1.0
1997-01-08,13.0,13.25,11.75,12.5,258000,12.3883896924753,12.6266279557921,11.1971983758911,11.9119131658416,270737.366458307,0.0,1.0
1997-01-09,14.12,15.0,13.25,13.25,418800,13.4556971121347,14.2942957990099,12.6266279557921,12.6266279557921,439476.004157903,0.0,1.0
1997-01-10,14.25,14.87,13.63,14.12,111300,13.5795810090594,14.1704119020852,12.9887501160337,13.4556971121347,116794.840646549,0.0,1.0
1997-01-13,14.5,15.13,14.25,14.72,155300,13.8178192723763,14.4181796959347,13.5795810090594,14.0274689440951,162967.104693702,0.0,1.0
1997-01-14,14.25,14.75,13.88,14.75,97400,13.5795810090594,14.0560575356931,13.2269883793505,14.0560575356931,102208.602686199,0.0,1.0
1997-01-15,13.63,14.25,13.0,13.88,154600,12.9887501160337,13.5795810090594,12.3883896924753,13.2269883793505,162232.545947497,0.0,1.0
1997-01-16,13.5,14.12,13.5,14.12,46700,12.8648662191089,13.4556971121347,12.8648662191089,13.4556971121347,49005.5620682287,0.0,1.0
1997-01-17,14.75,14.75,13.5,13.88,171700,14.0560575356931,14.0560575356931,12.8648662191089,13.2269883793505,180176.766747641,0.0,1.0
1997-01-20,14.75,15.0,14.0,14.62,146400,14.0560575356931,14.2942957990099,13.3413427457426,13.9321736387683,153627.714920528,0.0,1.0
1997-01-21,14.25,14.87,14.25,14.5,104000,13.5795810090594,14.1704119020852,13.5795810090594,13.8178192723763,109134.442293272,0.0,1.0
1997-01-22,13.25,14.5,13.25,14.25,210600,12.6266279557921,13.8178192723763,12.6266279557921,13.5795810090594,220997.245643875,0.0,1.0
1997-01-23,12.88,13.63,12.75,13.63,201300,12.2740353260832,12.9887501160337,12.1501514291584,12.9887501160337,211238.108015726,0.0,1.0
1997-01-24,12.5,13.0,12.5,13.0,72100,11.9119131658416,12.3883896924753,11.9119131658416,12.3883896924753,75659.5508590853,0.0,1.0
1997-01-27,12.0,12.75,11.75,12.75,63000,11.4354366392079,12.1501514291584,11.1971983758911,12.1501514291584,66110.2871584242,0.0,1.0
1997-01-28,13.12,13.25,12.5,13.0,319500,12.5027440588673,12.6266279557921,11.9119131658416,12.3883896924753,335273.59916058,0.0,1.0
1997-01-29,14.12,14.5,13.0,13.06,754200,13.4556971121347,13.8178192723763,12.3883896924753,12.4455668756713,791434.580553703,0.0,1.0
1997-01-30,13.69,14.38,13.5,14.25,360700,13.0459272992297,13.7034649059842,12.8648662191089,13.5795810090594,378507.628222914,0.0,1.0
1997-01-31,13.25,14.0,13.25,13.75,106300,12.6266279557921,13.3413427457426,12.6266279557921,13.1031044824258,111547.992459373,0.0,1.0
1997-02-03,13.75,14.0,13.25,13.25,261700,13.1031044824258,13.3413427457426,12.6266279557921,12.6266279557921,274620.034116818,0.0,1.0
1997-02-04,14.0,14.12,13.5,13.5,74400,13.3413427457426,13.4556971121347,12.8648662191089,12.8648662191089,78073.1010251864,0.0,1.0
1997-02-05,14.25,14.56,13.63,13.75,206100,13.5795810090594,13.8749964555723,12.9887501160337,13.1031044824258,216275.082275416,0.0,1.0
1997-02-06,13.75,14.12,13.25,14.12,62900,13.1031044824258,13.4556971121347,12.6266279557921,13.4556971121347,66005.3501946803,0.0,1.0
1997-02-07,14.12,14.12,13.25,13.88,62900,13.4556971121347,13.4556971121347,12.6266279557921,13.2269883793505,66005.3501946803,0.0,1.0
1997-02-10,13.63,14.12,13.63,13.75,154000,12.9887501160337,13.4556971121347,12.9887501160337,13.1031044824258,161602.924165036,0.0,1.0
1997-02-11,12.88,14.12,12.88,14.12,94400,12.2740353260832,13.4556971121347,12.2740353260832,13.4556971121347,99060.4937738924,0.0,1.0
1997-02-12,13.5,13.63,13.0,13.25,33300,12.8648662191089,12.9887501160337,12.3883896924753,12.6266279557921,34944.0089265956,0.0,1.0
1997-02-13,13.37,13.75,13.25,13.25,40100,12.7409823221842,13.1031044824258,12.6266279557921,12.6266279557921,42079.7224611555,0.0,1.0
1997-02-14,14.25,14.25,13.12,13.25,140900,13.5795810090594,13.5795810090594,12.5027440588673,12.6266279557921,147856.181914634,0.0,1.0
1997-02-18,14.12,14.5,13.75,13.75,37400,13.4556971121347,13.8178192723763,13.1031044824258,13.1031044824258,39246.4244400802,0.0,1.0
1997-02-19,14.12,14.12,13.75,13.75,153800,13.4556971121347,13.4556971121347,13.1031044824258,13.1031044824258,161393.050237549,0.0,1.0
1997-02-20,13.25,14.12,12.88,13.75,182900,12.6266279557921,13.4556971121347,12.2740353260832,13.1031044824258,191929.706686917,0.0,1.0
1997-02-21,12.38,13.12,12.38,13.12,98700,11.7975587994495,12.5027440588673,11.7975587994495,12.5027440588673,103572.783214864,0.0,1.0
1997-02-24,12.38,13.0,11.75,12.75,128100,11.7975587994495,12.3883896924753,11.1971983758911,12.1501514291584,134424.250555462,0.0,1.0
1997-02-25,12.25,12.38,11.87,12.38,89000,11.6736749025248,11.7975587994495,11.3115527422832,11.7975587994495,93393.8977317416,0.0,1.0
1997-02-26,12.0,12.38,11.87,12.38,7900,11.4354366392079,11.7975587994495,11.3115527422832,11.7975587994495,8290.02013573891,0.0,1.0
1997-02-27,13.0,13.63,11.87,11.87,95800,12.3883896924753,12.9887501160337,11.3115527422832,11.3115527422832,100529.611266302,0.0,1.0
1997-02-28,12.25,13.25,12.0,13.25,68100,11.6736749025248,12.6266279557921,11.4354366392079,12.6266279557921,71462.0723093439,0.0,1.0
1997-03-03,12.13,12.75,12.0,12.25,35500,11.5593205361327,12.1501514291584,11.4354366392079,11.6736749025248,37252.6221289532,0.0,1.0
1997-03-04,12.27,12.75,11.87,11.87,35200,11.6927339635901,12.1501514291584,11.3115527422832,11.3115527422832,36937.8112377227,0.0,1.0
1997-03-05,12.62,12.62,12.0,12.62,25500,12.0262675322337,12.0262675322337,11.4354366392079,12.0262675322337,26758.9257546002,0.0,1.0
1997-03-06,12.62,12.62,12.0,12.0,46400,12.0262675322337,12.0262675322337,11.4354366392079,11.4354366392079,48690.7511769979,0.0,1.0
1997-03-07,12.75,12.88,12.25,12.25,13000,12.1501514291584,12.2740353260832,11.6736749025248,11.6736749025248,13641.805286659,0.0,1.0
1997-03-10,13.0,13.25,12.38,12.88,65800,12.3883896924753,12.6266279557921,11.7975587994495,12.2740353260832,69048.5221432427,0.0,1.0
1997-03-11,13.0,13.5,12.75,12.75,113200,12.3883896924753,12.8648662191089,12.1501514291584,12.1501514291584,118788.642957676,0.0,1.0
1997-03-12,12.75,13.25,12.75,12.88,21600,12.1501514291584,12.6266279557921,12.1501514291584,12.2740353260832,22666.3841686026,0.0,1.0
1997-03-13,12.75,13.25,12.62,12.75,193000,12.1501514291584,12.6266279557921,12.0262675322337,12.1501514291584,202528.340025014,0.0,1.0
1997-03-14,12.5,13.12,12.5,12.62,26800,11.9119131658416,12.5027440588673,11.9119131658416,12.0262675322337,28123.1062832661,0.0,1.0
1997-03-17,12.0,13.0,12.0,12.5,36000,11.4354366392079,12.3883896924753,11.4354366392079,11.9119131658416,37777.306947671,0.0,1.0
1997-03-18,11.12,12.25,10.25,12.06,179000,10.5968379523327,11.6736749025248,9.76776879599011,11.492613822404,187837.165100919,0.0,1.0
1997-03-19,10.5,11.25,10.03,11.0,81400,10.0060070593069,10.7207218492574,9.5581191242713,10.4824835859406,85418.688487234,0.0,1.0
1997-03-20,10.63,10.88,10.0,10.63,88000,10.1298909562317,10.3681292195485,9.52953053267328,10.1298909562317,92344.5280943065,0.0,1.0
1997-03-21,11.38,11.38,10.5,11.0,49800,10.8446057461822,10.8446057461822,10.0060070593069,10.4824835859406,52258.607944278,0.0,1.0
1997-03-24,11.12,11.38,10.88,11.38,62300,10.5968379523327,10.8446057461822,10.3681292195485,10.8446057461822,65375.7284122192,0.0,1.0
1997-03-25,12.0,12.0,11.25,11.5,21300,11.4354366392079,11.4354366392079,10.7207218492574,10.9589601125743,22351.573277372,0.0,1.0
1997-03-26,11.87,12.62,11.38,12.0,42000,11.3115527422832,12.0262675322337,10.8446057461822,11.4354366392079,44073.5247722826,0.0,1.0
1997-03-27,11.12,12.25,10.75,11.87,56700,10.5968379523327,11.6736749025248,10.2442453226238,11.3115527422832,59499.2584425815,0.0,1.0
1997-03-31,10.0,11.25,9.88,11.0,84900,9.52953053267328,10.7207218492574,9.4151761662812,10.4824835859406,89091.4822182571,0.0,1.0
1997-04-01,9.25,10.63,9.25,10.0,90300,8.81481574272279,10.1298909562317,8.81481574272279,9.52953053267328,94758.0782604077,0.0,1.0
1997-04-02,8.75,9.75,8.62,9.25,150100,8.33833921608912,9.29129226935645,8.21445531916437,8.81481574272279,157510.382579039,0.0,1.0
1997-04-03,8.12,9.0,8.12,9.0,64600,7.73797879253071,8.57657747940596,7.73797879253071,8.57657747940596,67789.2785783204,0.0,1.0
1997-04-04,9.0,9.0,8.12,8.5,40100,8.57657747940596,8.57657747940596,7.73797879253071,8.10010095277229,42079.7224611556,0.0,1.0
1997-04-07,9.62,10.37,9.0,9.0,95600,9.1674083724317,9.88212316238219,8.57657747940596,8.57657747940596,100319.737338815,0.0,1.0
1997-04-08,9.88,10.37,9.5,9.62,24600,9.4151761662812,9.88212316238219,9.05305400603962,9.1674083724317,25814.4930809084,0.0,1.0
1997-04-09,9.75,10.37,9.75,10.37,29900,9.29129226935645,9.88212316238219,9.29129226935645,9.88212316238219,31376.1521593155,0.0,1.0
1997-04-10,9.75,10.25,9.62,10.0,8400,9.29129226935645,9.76776879599011,9.1674083724317,9.52953053267328,8814.70495445653,0.0,1.0
1997-04-11,9.5,10.12,9.5,10.12,39000,9.05305400603962,9.64388489906536,9.05305400603962,9.64388489906536,40925.4158599768,0.0,1.0
1997-04-14,9.38,10.0,9.38,9.5,34000,8.93869963964754,9.52953053267328,8.93869963964754,9.05305400603962,35678.5676728003,0.0,1.0
1997-04-15,9.5,9.75,9.38,9.38,50700,9.05305400603962,9.29129226935645,8.93869963964754,8.93869963964754,53203.0406179698,0.0,1.0
1997-04-16,9.5,9.75,9.25,9.5,66600,9.05305400603962,9.29129226935645,8.81481574272279,9.05305400603962,69888.0178531911,0.0,1.0
1997-04-17,9.75,9.75,9.25,9.25,62500,9.29129226935645,9.29129226935645,8.81481574272279,8.81481574272279,65585.6023397064,0.0,1.0
1997-04-18,9.75,9.75,9.25,9.75,59500,9.29129226935645,9.29129226935645,8.81481574272279,9.29129226935645,62437.4934274004,0.0,1.0
1997-04-21,10.0,10.0,9.25,9.75,29000,9.52953053267328,9.52953053267328,8.81481574272279,9.29129226935645,30431.7194856238,0.0,1.0
1997-04-22,10.0,10.0,9.25,10.0,8200,9.52953053267328,9.52953053267328,8.81481574272279,9.52953053267328,8604.83102696948,0.0,1.0
1997-04-23,10.0,10.0,9.25,9.25,19800,9.52953053267328,9.52953053267328,8.81481574272279,8.81481574272279,20777.518821219,0.0,1.0
1997-04-24,10.25,10.25,9.5,9.5,36900,9.76776879599011,9.76776879599011,9.05305400603962,9.05305400603962,38721.7396213627,0.0,1.0
1997-04-25,9.62,10.25,9.62,9.62,36400,9.1674083724317,9.76776879599011,9.1674083724317,9.1674083724317,38197.054802645,0.0,1.0
1997-04-28,9.38,10.0,9.25,9.5,75700,8.93869963964754,9.52953053267328,8.81481574272279,9.05305400603962,79437.2815538523,0.0,1.0
1997-04-29,9.38,10.0,9.38,9.38,55800,8.93869963964754,9.52953053267328,8.93869963964754,8.93869963964754,58554.8257688898,0.0,1.0
1997-04-30,9.5,9.5,9.38,9.38,8000,9.05305400603962,9.05305400603962,8.93869963964754,8.93869963964754,8394.95709948241,0.0,1.0
1997-05-01,9.38,9.5,9.38,9.38,19700,8.93869963964754,9.05305400603962,8.93869963964754,8.93869963964754,20672.5818574754,0.0,1.0
1997-05-02,9.38,9.62,9.38,9.38,13000,8.93869963964754,9.1674083724317,8.93869963964754,8.93869963964754,13641.8052866589,0.0,1.0
1997-05-05,9.38,9.75,9.38,9.75,54400,8.93869963964754,9.29129226935645,8.93869963964754,9.29129226935645,57085.7082764804,0.0,1.0
1997-05-06,9.38,9.75,9.38,9.75,56500,8.93869963964754,9.29129226935645,8.93869963964754,9.29129226935645,59289.3845150945,0.0,1.0
1997-05-07,9.38,9.75,9.38,9.38,42900,8.93869963964754,9.29129226935645,8.93869963964754,8.93869963964754,45017.9574459744,0.0,1.0
1997-05-08,9.5,9.88,9.38,9.62,357400,9.05305400603962,9.4151761662812,8.93869963964754,9.1674083724317,375044.708419377,0.0,1.0
1997-05-09,9.5,9.88,9.5,9.5,47100,9.05305400603962,9.4151761662812,9.05305400603962,9.05305400603962,49425.3099232027,0.0,1.0
1997-05-12,9.5,10.12,9.5,9.5,39900,9.05305400603962,9.64388489906536,9.05305400603962,9.05305400603962,41869.8485336685,0.0,1.0
1997-05-13,10.25,10.25,9.5,9.5,21400,9.76776879599011,9.76776879599011,9.05305400603962,9.05305400603962,22456.5102411155,0.0,1.0
1997-05-14,9.62,10.12,9.5,10.06,40300,9.1674083724317,9.64388489906536,9.05305400603962,9.58670771586932,42289.5963886426,0.0,1.0
1997-05-15,10.0,10.25,9.75,10.0,39200,9.52953053267328,9.76776879599011,9.29129226935645,9.52953053267328,41135.2897874638,0.0,1.0
1997-05-16,10.25,10.25,9.75,10.25,39300,9.76776879599011,9.76776879599011,9.29129226935645,9.76776879599011,41240.2267512074,0.0,1.0
1997-05-19,9.75,10.25,9.75,9.75,73000,9.29129226935645,9.76776879599011,9.29129226935645,9.29129226935645,76603.983532777,0.0,1.0
1997-05-20,9.75,10.37,9.75,10.12,235300,9.29129226935645,9.88212316238219,9.29129226935645,9.64388489906536,246916.675688526,0.0,1.0
1997-05-21,9.5,10.12,9.5,9.75,33600,9.05305400603962,9.64388489906536,9.05305400603962,9.29129226935645,35258.8198178261,0.0,1.0
1997-05-22,9.5,10.12,9.5,10.0,14700,9.05305400603962,9.64388489906536,9.05305400603962,9.52953053267328,15425.7336702989,0.0,1.0
1997-05-23,9.75,10.0,9.0,9.5,75300,9.29129226935645,9.52953053267328,8.57657747940596,9.05305400603962,79017.5336988782,0.0,1.0
1997-05-27,9.62,9.75,9.5,9.75,40500,9.1674083724317,9.29129226935645,9.05305400603962,9.29129226935645,42499.4703161297,0.0,1.0
1997-05-28,9.25,9.75,8.87,9.75,358000,8.81481574272279,9.29129226935645,8.4526935824812,9.29129226935645,375674.330201838,0.0,1.0
1997-05-29,9.25,9.38,9.0,9.13,41900,8.81481574272279,8.93869963964754,8.57657747940596,8.70046137633071,43968.5878085391,0.0,1.0
1997-05-30,9.0,9.38,9.0,9.0,34500,8.57657747940596,8.93869963964754,8.57657747940596,8.57657747940596,36203.2524915179,0.0,1.0
1997-06-02,9.25,9.75,9.13,9.25,47900,8.81481574272279,9.29129226935645,8.70046137633071,8.81481574272279,50264.8056331509,0.0,1.0
1997-06-03,9.75,9.75,9.25,9.25,17700,9.29129226935645,9.29129226935645,8.81481574272279,8.81481574272279,18573.8425826048,0.0,1.0
1997-06-04,9.62,9.75,9.25,9.75,58900,9.1674083724317,9.29129226935645,8.81481574272279,9.29129226935645,61807.8716449393,0.0,1.0
1997-06-05,9.75,9.75,9.38,9.5,19200,9.29129226935645,9.29129226935645,8.93869963964754,9.05305400603962,20147.8970387578,0.0,1.0
1997-06-06,9.69,9.75,9.5,9.5,7300,9.23411508616041,9.29129226935645,9.05305400603962,9.05305400603962,7660.3983532777,0.0,1.0
1997-06-09,9.38,9.62,9.38,9.5,13000,8.93869963964754,9.1674083724317,8.93869963964754,9.05305400603962,13641.8052866589,0.0,1.0
1997-06-10,9.5,9.88,9.38,9.38,36400,9.05305400603962,9.4151761662812,8.93869963964754,8.93869963964754,38197.054802645,0.0,1.0
1997-06-11,9.25,9.88,9.25,9.5,21700,8.81481574272279,9.4151761662812,8.81481574272279,9.05305400603962,22771.321132346,0.0,1.0
1997-06-12,9.0,9.5,9.0,9.25,27500,8.57657747940596,9.05305400603962,8.57657747940596,8.81481574272279,28857.6650294708,0.0,1.0
1997-06-13,8.81,9.38,8.75,9.0,23200,8.39551639928516,8.93869963964754,8.33833921608912,8.57657747940596,24345.375588499,0.0,1.0
1997-06-16,7.88,9.0,7.88,8.75,74400,7.50927005974655,8.57657747940596,7.50927005974655,8.33833921608912,78073.1010251864,0.0,1.0
1997-06-17,8.62,8.75,7.88,7.88,96000,8.21445531916437,8.33833921608912,7.50927005974655,7.50927005974655,100739.485193789,0.0,1.0
1997-06-18,9.13,9.25,8.38,8.38,61000,8.70046137633071,8.81481574272279,7.98574658638021,7.98574658638021,64011.5478835534,0.0,1.0
1997-06-19,8.75,9.25,8.62,9.25,53500,8.33833921608912,8.81481574272279,8.21445531916437,8.81481574272279,56141.2756027887,0.0,1.0
1997-06-20,9.25,9.25,8.5,8.5,20100,8.81481574272279,8.81481574272279,8.10010095277229,8.10010095277229,21092.3297124496,0.0,1.0
1997-06-23,9.5,9.75,9.0,9.0,81900,9.05305400603962,9.29129226935645,8.57657747940596,8.57657747940596,85943.3733059512,0.0,1.0
1997-06-24,10.0,10.12,9.5,9.5,65100,9.52953053267328,9.64388489906536,9.05305400603962,9.05305400603962,68313.9633970382,0.0,1.0
1997-06-25,11.0,11.38,9.88,9.88,171600,10.4824835859406,10.8446057461822,9.4151761662812,9.4151761662812,180071.829783898,0.0,1.0
1997-06-26,11.25,11.38,10.75,11.38,97900,10.7207218492574,10.8446057461822,10.2442453226238,10.8446057461822,102733.287504916,0.0,1.0
1997-06-27,10.88,11.38,10.37,10.75,61700,10.3681292195485,10.8446057461822,9.88212316238219,10.2442453226238,64746.1066297583,0.0,1.0
1997-06-30,11.25,11.5,10.25,10.88,171400,10.7207218492574,10.9589601125743,9.76776879599011,10.3681292195485,179861.955856411,0.0,1.0
1997-07-01,11.38,11.38,10.75,11.25,22100,10.8446057461822,10.8446057461822,10.2442453226238,10.7207218492574,23191.0689873202,0.0,1.0
1997-07-02,11.5,11.62,10.88,10.88,75300,10.9589601125743,11.0733144789664,10.3681292195485,10.3681292195485,79017.533698878,0.0,1.0
1997-07-03,11.25,11.75,11.12,11.62,43200,10.7207218492574,11.1971983758911,10.5968379523327,11.0733144789664,45332.7683372052,0.0,1.0
1997-07-07,11.12,11.5,10.88,11.0,123600,10.5968379523327,10.9589601125743,10.3681292195485,10.4824835859406,129702.087187003,0.0,1.0
1997-07-08,11.12,11.5,11.0,11.12,84600,10.5968379523327,10.9589601125743,10.4824835859406,10.5968379523327,88776.6713270264,0.0,1.0
1997-07-09,11.0,11.5,10.88,11.5,186100,10.4824835859406,10.9589601125743,10.3681292195485,10.9589601125743,195287.68952671,0.0,1.0
1997-07-10,11.0,11.5,10.75,11.0,31200,10.4824835859406,10.9589601125743,10.2442453226238,10.4824835859406,32740.3326879814,0.0,1.0
1997-07-11,11.0,11.12,10.75,10.75,33600,10.4824835859406,10.5968379523327,10.2442453226238,10.2442453226238,35258.8198178262,0.0,1.0
1997-07-14,11.0,11.12,10.63,11.12,46900,10.4824835859406,10.5968379523327,10.1298909562317,10.5968379523327,49215.4359957157,0.0,1.0
1997-07-15,10.63,11.0,10.37,10.63,38800,10.1298909562317,10.4824835859406,9.88212316238219,10.1298909562317,40715.5419324897,0.0,1.0
1997-07-16,10.5,10.75,10.37,10.37,33900,10.0060070593069,10.2442453226238,9.88212316238219,9.88212316238219,35573.6307090569,0.0,1.0
1997-07-17,9.75,10.63,9.75,10.5,37200,9.29129226935645,10.1298909562317,9.29129226935645,10.0060070593069,39036.5505125932,0.0,1.0
1997-07-18,9.62,10.12,9.5,9.75,44300,9.1674083724317,9.64388489906536,9.05305400603962,9.29129226935645,46487.0749383839,0.0,1.0
1997-07-21,9.75,9.88,9.5,9.5,13700,9.29129226935645,9.4151761662812,9.05305400603962,9.05305400603962,14376.3640328636,0.0,1.0
1997-07-22,9.38,10.0,9.38,9.75,58300,8.93869963964754,9.52953053267328,8.93869963964754,9.29129226935645,61178.2498624781,0.0,1.0
1997-07-23,9.62,9.62,9.13,9.38,53800,9.1674083724317,9.1674083724317,8.70046137633071,8.93869963964754,56456.0864940192,0.0,1.0
1997-07-24,9.5,9.62,9.25,9.62,23300,9.05305400603962,9.1674083724317,8.81481574272279,9.1674083724317,24450.3125522425,0.0,1.0
1997-07-25,9.56,9.75,9.5,9.5,32200,9.11023118923566,9.29129226935645,9.05305400603962,9.05305400603962,33789.7023254167,0.0,1.0
1997-07-28,9.5,9.75,9.5,9.5,35100,9.05305400603962,9.29129226935645,9.05305400603962,9.05305400603962,36832.8742739791,0.0,1.0
1997-07-29,8.75,9.69,8.12,9.69,253700,8.33833921608912,9.23411508616041,7.73797879253071,9.23411508616041,266225.077017336,0.0,1.0
1997-07-30,9.0,9.0,8.62,8.87,73100,8.57657747940596,8.57657747940596,8.21445531916437,8.4526935824812,76708.9204965205,0.0,1.0
1997-07-31,8.75,9.13,8.38,9.09,59800,8.33833921608912,8.70046137633071,7.98574658638021,8.66234325420001,62752.3043186311,0.0,1.0
1997-08-01,8.87,8.87,8.12,8.38,50000,8.4526935824812,8.4526935824812,7.73797879253071,7.98574658638021,52468.4818717651,0.0,1.0
1997-08-04,9.0,9.0,8.62,8.87,51000,8.57657747940596,8.57657747940596,8.21445531916437,8.4526935824812,53517.8515092004,0.0,1.0
1997-08-05,8.62,9.0,8.62,9.0,49200,8.21445531916437,8.57657747940596,8.21445531916437,8.57657747940596,51628.9861618168,0.0,1.0
1997-08-06,8.19,8.62,8.12,8.5,54800,7.80468550625942,8.21445531916437,7.73797879253071,8.10010095277229,57505.4561314545,0.0,1.0
1997-08-07,7.88,8.5,7.88,8.5,24700,7.50927005974655,8.10010095277229,7.50927005974655,8.10010095277229,25919.4300446519,0.0,1.0
1997-08-08,8.5,8.5,7.88,8.12,32500,8.10010095277229,8.10010095277229,7.50927005974655,7.73797879253071,34104.5132166473,0.0,1.0
1997-08-11,8.25,8.5,7.88,8.5,26900,7.86186268945546,8.10010095277229,7.50927005974655,8.10010095277229,28228.0432470096,0.0,1.0
1997-08-12,8.5,8.5,8.12,8.25,24900,8.10010095277229,8.10010095277229,7.73797879253071,7.86186268945546,26129.303972139,0.0,1.0
1997-08-13,8.62,8.81,8.5,8.62,15800,8.21445531916437,8.39551639928516,8.10010095277229,8.21445531916437,16580.0402714778,0.0,1.0
1997-08-14,8.75,8.87,8.62,8.87,19600,8.33833921608912,8.4526935824812,8.21445531916437,8.4526935824812,20567.6448937319,0.0,1.0
1997-08-15,9.0,9.25,8.25,8.72,82400,8.57657747940596,8.81481574272279,7.86186268945546,8.3097506244911,86468.0581246688,0.0,1.0
1997-08-18,9.38,9.5,9.0,9.0,46800,8.93869963964754,9.05305400603962,8.57657747940596,8.57657747940596,49110.4990319721,0.0,1.0
1997-08-19,10.12,10.25,9.19,9.38,168800,9.64388489906536,9.76776879599011,8.75763855952675,8.93869963964754,177133.594799079,0.0,1.0
1997-08-20,9.88,10.25,9.88,9.88,73000,9.4151761662812,9.76776879599011,9.4151761662812,9.4151761662812,76603.9835327771,0.0,1.0
1997-08-21,9.62,9.88,9.62,9.75,31200,9.1674083724317,9.4151761662812,9.1674083724317,9.29129226935645,32740.3326879814,0.0,1.0
1997-08-22,9.75,9.88,9.38,9.88,16000,9.29129226935645,9.4151761662812,8.93869963964754,9.4151761662812,16789.9141989648,0.0,1.0
1997-08-25,9.13,9.75,9.13,9.38,32500,8.70046137633071,9.29129226935645,8.70046137633071,8.93869963964754,34104.5132166473,0.0,1.0
1997-08-26,8.62,9.0,8.38,9.0,53300,8.21445531916437,8.57657747940596,7.98574658638021,8.57657747940596,55931.4016753016,0.0,1.0
1997-08-27,8.5,8.75,8.44,8.62,30800,8.10010095277229,8.33833921608912,8.04292376957625,8.21445531916437,32320.5848330073,0.0,1.0
1997-08-28,8.87,8.87,8.44,8.62,25800,8.4526935824812,8.4526935824812,8.04292376957625,8.21445531916437,27073.7366458308,0.0,1.0
1997-08-29,9.13,9.13,8.56,8.84,25600,8.70046137633071,8.70046137633071,8.15727813596833,8.42410499088318,26863.8627183437,0.0,1.0
1997-09-02,9.5,9.62,9.13,9.13,48100,9.05305400603962,9.1674083724317,8.70046137633071,8.70046137633071,50474.679560638,0.0,1.0
1997-09-03,9.5,9.75,9.25,9.62,37200,9.05305400603962,9.29129226935645,8.81481574272279,9.1674083724317,39036.5505125932,0.0,1.0
1997-09-04,9.38,9.75,9.38,9.75,12700,8.93869963964754,9.29129226935645,8.93869963964754,9.29129226935645,13326.9943954283,0.0,1.0
1997-09-05,9.38,9.62,9.13,9.38,15900,8.93869963964754,9.1674083724317,8.70046137633071,8.93869963964754,16684.9772352213,0.0,1.0
1997-09-08,9.75,9.88,9.38,9.38,54300,9.29129226935645,9.4151761662812,8.93869963964754,8.93869963964754,56980.7713127369,0.0,1.0
1997-09-09,9.94,10.12,9.62,9.62,92300,9.47235334947724,9.64388489906536,9.1674083724317,9.1674083724317,96856.8175352784,0.0,1.0
1997-09-10,9.62,10.06,9.5,9.89,59100,9.1674083724317,9.58670771586932,9.05305400603962,9.42470569681388,62017.7455724263,0.0,1.0
1997-09-11,9.38,9.88,9.38,9.88,25100,8.93869963964754,9.4151761662812,8.93869963964754,9.4151761662812,26339.1778996261,0.0,1.0
1997-09-12,9.25,9.5,9.25,9.38,12700,8.81481574272279,9.05305400603962,8.81481574272279,8.93869963964754,13326.9943954283,0.0,1.0
1997-09-15,9.0,9.5,9.0,9.5,33000,8.57657747940596,9.05305400603962,8.57657747940596,9.05305400603962,34629.1980353649,0.0,1.0
1997-09-16,8.81,9.0,8.5,9.0,54500,8.39551639928516,8.57657747940596,8.10010095277229,8.57657747940596,57190.645240224,0.0,1.0
1997-09-17,8.87,8.94,8.5,8.81,20400,8.4526935824812,8.51940029620991,8.10010095277229,8.39551639928516,21407.1406036802,0.0,1.0
1997-09-18,9.0,9.0,8.75,8.94,24700,8.57657747940596,8.57657747940596,8.33833921608912,8.51940029620991,25919.4300446519,0.0,1.0
1997-09-19,9.0,9.0,8.75,8.75,21900,8.57657747940596,8.57657747940596,8.33833921608912,8.33833921608912,22981.1950598331,0.0,1.0
1997-09-22,9.0,9.25,8.75,9.0,40700,8.57657747940596,8.81481574272279,8.33833921608912,8.57657747940596,42709.3442436168,0.0,1.0
1997-09-23,9.0,9.5,9.0,9.13,56100,8.57657747940596,9.05305400603962,8.57657747940596,8.70046137633071,58869.6366601204,0.0,1.0
1997-09-24,9.25,9.25,9.0,9.0,73500,8.81481574272279,8.81481574272279,8.57657747940596,8.57657747940596,77128.6683514946,0.0,1.0
1997-09-25,9.5,9.5,9.19,9.38,55600,9.05305400603962,9.05305400603962,8.75763855952675,8.93869963964754,58344.9518414028,0.0,1.0
1997-09-26,10.0,10.0,9.38,9.38,59100,9.52953053267328,9.52953053267328,8.93869963964754,8.93869963964754,62017.7455724263,0.0,1.0
1997-09-29,10.0,10.12,9.75,10.0,55200,9.52953053267328,9.64388489906536,9.29129226935645,9.52953053267328,57925.2039864287,0.0,1.0
1997-09-30,9.88,10.0,9.75,10.0,38100,9.4151761662812,9.52953053267328,9.29129226935645,9.52953053267328,39980.983186285,0.0,1.0
1997-10-01,10.81,11.0,9.75,10.0,222500,10.3014225058198,10.4824835859406,9.29129226935645,9.52953053267328,233484.744329355,0.0,1.0
1997-10-02,11.62,11.62,10.88,11.0,295300,11.0733144789664,11.0733144789664,10.3681292195485,10.4824835859406,309878.853934643,0.0,1.0
1997-10-03,11.38,12.0,11.38,11.62,206800,10.8446057461822,11.4354366392079,10.8446057461822,11.0733144789664,217009.64102162,0.0,1.0
1997-10-06,11.19,11.75,11.19,11.75,139900,10.6635446660614,11.1971983758911,10.6635446660614,11.1971983758911,146806.812277199,0.0,1.0
1997-10-07,11.38,11.5,11.0,11.12,99300,10.8446057461822,10.9589601125743,10.4824835859406,10.5968379523327,104202.404997325,0.0,1.0
1997-10-08,11.75,11.75,11.31,11.5,90600,11.1971983758911,11.1971983758911,10.7778990324535,10.9589601125743,95072.8891516384,0.0,1.0
1997-10-09,11.19,11.5,11.06,11.44,307500,10.6635446660614,10.9589601125743,10.5396607691367,10.9017829293782,322681.163511355,0.0,1.0
1997-10-10,10.75,11.19,10.75,11.0,251200,10.2442453226238,10.6635446660614,10.2442453226238,10.4824835859406,263601.652923747,0.0,1.0
1997-10-13,10.12,11.12,10.0,10.75,61500,9.64388489906536,10.5968379523327,9.52953053267328,10.2442453226238,64536.2327022711,0.0,1.0
1997-10-14,10.5,10.5,10.12,10.37,69400,10.0060070593069,10.0060070593069,9.64388489906536,9.88212316238219,72826.2528380103,0.0,1.0
1997-10-15,11.12,11.12,10.37,10.5,79200,10.5968379523327,10.5968379523327,9.88212316238219,10.0060070593069,83110.0752848758,0.0,1.0
1997-10-16,10.88,11.12,10.75,10.75,99100,10.3681292195485,10.5968379523327,10.2442453226238,10.2442453226238,103992.531069839,0.0,1.0
1997-10-17,10.81,11.0,10.81,10.88,33400,10.3014225058198,10.4824835859406,10.3014225058198,10.3681292195485,35048.9458903391,0.0,1.0
1997-10-20,11.12,11.12,10.88,11.0,22600,10.5968379523327,10.5968379523327,10.3681292195485,10.4824835859406,23715.7538060378,0.0,1.0
1997-10-21,11.62,11.87,10.88,11.12,101300,11.0733144789664,11.3115527422832,10.3681292195485,10.5968379523327,106301.144272196,0.0,1.0
1997-10-22,11.38,11.62,11.0,11.62,79500,10.8446057461822,11.0733144789664,10.4824835859406,11.0733144789664,83424.8861761065,0.0,1.0
1997-10-23,11.0,11.12,10.5,11.12,78300,10.4824835859406,10.5968379523327,10.0060070593069,10.5968379523327,82165.6426111842,0.0,1.0
1997-10-24,11.25,11.38,10.88,11.38,18200,10.7207218492574,10.8446057461822,10.3681292195485,10.8446057461822,19098.5274013226,0.0,1.0
1997-10-27,9.88,11.38,9.75,11.38,89300,9.4151761662812,10.8446057461822,9.29129226935645,10.8446057461822,93708.7086229725,0.0,1.0
1997-10-28,10.5,10.63,8.75,9.88,135600,10.0060070593069,10.1298909562317,8.33833921608912,9.4151761662812,142294.522836228,0.0,1.0
1997-10-29,10.88,10.88,9.88,10.75,44800,10.3681292195485,10.3681292195485,9.4151761662812,10.2442453226238,47011.7597571017,0.0,1.0
1997-10-30,11.5,11.75,10.12,10.75,428600,10.9589601125743,11.1971983758911,9.64388489906536,10.2442453226238,449759.826604769,0.0,1.0
1997-10-31,11.38,11.75,11.25,11.75,148100,10.8446057461822,11.1971983758911,10.7207218492574,11.1971983758911,155411.643304168,0.0,1.0
1997-11-03,12.5,12.5,11.12,11.62,330100,11.9119131658416,11.9119131658416,10.5968379523327,11.0733144789664,346396.917317393,0.0,1.0
1997-11-04,12.62,12.75,12.0,12.5,117400,12.0262675322337,12.1501514291584,11.4354366392079,11.9119131658416,123195.995434904,0.0,1.0
1997-11-05,13.88,14.62,12.25,12.62,512800,13.2269883793505,13.9321736387683,11.6736749025248,12.0262675322337,538116.750076823,0.0,1.0
1997-11-06,13.63,14.5,12.5,13.88,322100,12.9887501160337,13.8178192723763,11.9119131658416,13.2269883793505,338001.96021791,0.0,1.0
1997-11-07,13.12,13.5,12.5,13.5,91100,12.5027440588673,12.8648662191089,11.9119131658416,12.8648662191089,95597.5739703563,0.0,1.0
1997-11-10,13.0,13.25,12.75,12.75,49000,12.3883896924753,12.6266279557921,12.1501514291584,12.1501514291584,51419.1122343297,0.0,1.0
1997-11-11,13.0,13.12,12.75,13.12,48000,12.3883896924753,12.5027440588673,12.1501514291584,12.5027440588673,50369.7425968943,0.0,1.0
1997-11-12,12.75,13.37,12.75,12.75,133200,12.1501514291584,12.7409823221842,12.1501514291584,12.1501514291584,139776.035706383,0.0,1.0
1997-11-13,12.5,13.12,12.0,12.75,93600,11.9119131658416,12.5027440588673,11.4354366392079,12.1501514291584,98220.9980639443,0.0,1.0
1997-11-14,12.78,13.0,12.5,12.88,31800,12.1787400207565,12.3883896924753,11.9119131658416,12.2740353260832,33369.9544704425,0.0,1.0
1997-11-17,12.44,13.12,12.38,13.0,75100,11.8547359826456,12.5027440588673,11.7975587994495,12.3883896924753,78807.6597713909,0.0,1.0
1997-11-18,12.25,12.75,12.25,12.38,38100,11.6736749025248,12.1501514291584,11.6736749025248,11.7975587994495,39980.9831862849,0.0,1.0
1997-11-19,12.38,12.5,12.0,12.5,219600,11.7975587994495,11.9119131658416,11.4354366392079,11.9119131658416,230441.572380793,0.0,1.0
1997-11-20,12.44,12.5,12.0,12.5,51400,11.8547359826456,11.9119131658416,11.4354366392079,11.9119131658416,53937.5993641743,0.0,1.0
1997-11-21,12.5,12.5,12.25,12.25,26000,11.9119131658416,11.9119131658416,11.6736749025248,11.6736749025248,27283.6105733178,0.0,1.0
1997-11-24,13.0,13.25,12.5,12.75,85400,12.3883896924753,12.6266279557921,11.9119131658416,12.1501514291584,89616.1670369745,0.0,1.0
1997-11-25,13.12,13.25,12.88,12.88,48500,12.5027440588673,12.6266279557921,12.2740353260832,12.2740353260832,50894.4274156123,0.0,1.0
1997-11-26,13.88,14.06,13.12,13.25,296500,13.2269883793505,13.3985199289386,12.5027440588673,12.6266279557921,311138.097499567,0.0,1.0
1997-11-28,14.5,14.87,14.12,14.5,220100,13.8178192723763,14.1704119020852,13.4556971121347,13.8178192723763,230966.257199509,0.0,1.0
1997-12-01,14.75,15.25,14.5,14.75,527100,14.0560575356931,14.5325340623268,13.8178192723763,14.0560575356931,553122.735892147,0.0,1.0
1997-12-02,14.5,15.0,14.38,14.75,408600,13.8178192723763,14.2942957990099,13.7034649059842,14.0560575356931,428772.433856063,0.0,1.0
1997-12-03,14.0,14.44,13.88,14.44,96400,13.3413427457426,13.7606420891802,13.2269883793505,13.7606420891802,101159.233048763,0.0,1.0
1997-12-04,13.75,14.12,13.5,14.12,277800,13.1031044824258,13.4556971121347,12.8648662191089,13.4556971121347,291514.885279526,0.0,1.0
1997-12-05,13.69,13.75,13.37,13.5,145700,13.0459272992297,13.1031044824258,12.7409823221842,12.8648662191089,152893.156174324,0.0,1.0
1997-12-08,13.69,13.81,13.63,13.69,124900,13.0459272992297,13.1602816656218,12.9887501160337,13.0459272992297,131066.267715669,0.0,1.0
1997-12-09,13.88,14.25,13.75,13.75,116700,13.2269883793505,13.5795810090594,13.1031044824258,13.1031044824258,122461.4366887,0.0,1.0
1997-12-10,14.25,14.5,13.94,14.0,240600,13.5795810090594,13.8178192723763,13.2841655625466,13.3413427457426,252478.334766934,0.0,1.0
1997-12-11,14.06,14.38,13.75,14.38,87000,13.3985199289386,13.7034649059842,13.1031044824258,13.7034649059842,91295.1584568715,0.0,1.0
1997-12-12,14.25,14.38,14.0,14.12,50300,13.5795810090594,13.7034649059842,13.3413427457426,13.4556971121347,52783.2927629958,0.0,1.0
1997-12-15,14.38,14.38,14.12,14.12,488200,13.7034649059842,13.7034649059842,13.4556971121347,13.4556971121347,512302.256995914,0.0,1.0
1997-12-16,14.19,14.62,14.0,14.38,726600,13.5224038258634,13.9321736387683,13.3413427457426,13.7034649059842,762471.978560489,0.0,1.0
1997-12-17,14.12,14.25,13.88,14.12,48000,13.4556971121347,13.5795810090594,13.2269883793505,13.4556971121347,50369.7425968944,0.0,1.0
1997-12-18,14.5,14.69,14.12,14.25,410500,13.8178192723763,13.9988803524971,13.4556971121347,13.5795810090594,430766.23616719,0.0,1.0
1997-12-19,15.44,15.5,14.12,14.5,240800,14.7135951424475,14.7707723256436,13.4556971121347,13.8178192723763,252688.208694421,0.0,1.0
1997-12-22,16.25,16.63,15.69,15.75,288700,15.4854871155941,15.8476092758357,14.9518334057644,15.0090105889604,302953.014327571,0.0,1.0
1997-12-23,16.31,16.38,15.88,16.38,136600,15.5426642987901,15.6093710125188,15.1328944858852,15.6093710125188,143343.892473662,0.0,1.0
1997-12-24,16.31,16.63,16.31,16.38,81800,15.5426642987901,15.8476092758357,15.5426642987901,15.6093710125188,85838.4363422078,0.0,1.0
1997-12-26,16.25,16.5,16.0,16.13,39400,15.4854871155941,15.7237253789109,15.2472488522773,15.371132749202,41345.1637149508,0.0,1.0
1997-12-29,16.0,16.25,15.88,16.0,130700,15.2472488522773,15.4854871155941,15.1328944858852,15.2472488522773,137152.611612793,0.0,1.0
1997-12-30,16.88,17.0,16.0,16.19,101600,16.0858475391525,16.2002019055446,15.2472488522773,15.428309932398,106615.955163427,0.0,1.0
1997-12-31,17.25,17.38,16.75,17.13,85500,16.4384401688614,16.5623240657862,15.9619636422277,16.3240858024693,89721.1040007183,0.0,1.0
1998-01-02,17.0,17.5,16.69,17.38,155500,16.2002019055446,16.6766784321782,15.9047864590317,16.5623240657862,163176.978621189,0.0,1.0
1998-01-05,17.06,18.0,16.69,17.38,214900,16.2573790887406,17.1531549588119,15.9047864590317,16.5623240657862,225509.535084847,0.0,1.0
1998-01-06,16.56,17.13,16.25,16.88,188700,15.780902562107,16.3240858024693,15.4854871155941,16.0858475391525,198016.050584041,0.0,1.0
1998-01-07,15.75,16.38,15.75,16.38,124500,15.0090105889604,15.6093710125188,15.0090105889604,15.6093710125188,130646.519860695,0.0,1.0
1998-01-08,15.0,16.0,14.88,16.0,196800,14.2942957990099,15.2472488522773,14.1799414326178,15.2472488522773,206515.944647268,0.0,1.0
1998-01-09,14.69,15.0,14.5,14.88,110700,13.9988803524971,14.2942957990099,13.8178192723763,14.1799414326178,116165.218864087,0.0,1.0
1998-01-12,14.13,14.75,13.94,14.5,599200,13.4652266426673,14.0560575356931,13.2841655625466,13.8178192723763,628782.286751235,0.0,1.0
1998-01-13,14.38,14.44,14.0,14.38,158600,13.7034649059842,13.7606420891802,13.3413427457426,13.7034649059842,166430.024497239,0.0,1.0
1998-01-14,15.0,15.0,14.31,14.38,367600,14.2942957990099,14.2942957990099,13.6367581922555,13.7034649059842,385748.278721218,0.0,1.0
1998-01-15,15.25,15.25,15.0,15.0,246100,14.5325340623268,14.5325340623268,14.2942957990099,14.2942957990099,258249.867772827,0.0,1.0
1998-01-16,15.44,15.5,15.13,15.25,242200,14.7135951424475,14.7707723256436,14.4181796959347,14.5325340623268,254157.326186831,0.0,1.0
1998-01-20,15.38,15.56,15.19,15.44,69600,14.6564179592515,14.8279495088396,14.4753568791307,14.7135951424475,73036.126765497,0.0,1.0
1998-01-21,14.88,15.44,14.63,15.19,54700,14.1799414326178,14.7135951424475,13.941703169301,14.4753568791307,57400.5191677112,0.0,1.0
1998-01-22,15.06,15.13,14.75,15.13,184600,14.351472982206,14.4181796959347,14.0560575356931,14.4181796959347,193713.635070556,0.0,1.0
1998-01-23,15.0,15.06,14.75,15.06,100300,14.2942957990099,14.351472982206,14.0560575356931,14.351472982206,105251.774634761,0.0,1.0
1998-01-26,14.25,15.06,14.25,14.75,49200,13.5795810090594,14.351472982206,13.5795810090594,14.0560575356931,51628.986161817,0.0,1.0
1998-01-27,14.25,14.31,14.13,14.31,127500,13.5795810090594,13.6367581922555,13.4652266426673,13.6367581922555,133794.628773001,0.0,1.0
1998-01-28,14.25,14.25,14.25,14.25,62700,13.5795810090594,13.5795810090594,13.5795810090594,13.5795810090594,65795.4762671935,0.0,1.0
1998-01-29,15.0,15.0,14.75,14.88,251200,14.2942957990099,14.2942957990099,14.0560575356931,14.1799414326178,263601.652923748,0.0,1.0
1998-01-30,15.25,15.25,14.75,14.81,167900,14.5325340623268,14.5325340623268,14.0560575356931,14.1132347188891,176189.162125387,0.0,1.0
1998-02-02,15.88,16.5,15.13,15.25,129000,15.1328944858852,15.7237253789109,14.4181796959347,14.5325340623268,135368.683229154,0.0,1.0
1998-02-03,15.75,16.31,15.75,16.25,45200,15.0090105889604,15.5426642987901,15.0090105889604,15.4854871155941,47431.5076120757,0.0,1.0
1998-02-04,15.13,16.13,15.13,15.75,201100,14.4181796959347,15.371132749202,14.4181796959347,15.0090105889604,211028.234088239,0.0,1.0
1998-02-05,14.88,15.88,14.63,15.06,152700,14.1799414326178,15.1328944858852,13.941703169301,14.351472982206,160238.743636371,0.0,1.0
1998-02-06,15.88,16.0,14.25,14.69,139800,15.1328944858852,15.2472488522773,13.5795810090594,13.9988803524971,146701.875313455,0.0,1.0
1998-02-09,16.25,16.75,15.63,15.88,223300,15.4854871155941,15.9619636422277,14.8946562225683,15.1328944858852,234324.240039303,0.0,1.0
1998-02-10,16.31,16.31,16.0,16.0,74800,15.5426642987901,15.5426642987901,15.2472488522773,15.2472488522773,78492.8488801607,0.0,1.0
1998-02-11,17.0,17.0,16.25,16.38,107400,16.2002019055446,16.2002019055446,15.4854871155941,15.6093710125188,112702.299060551,0.0,1.0
1998-02-12,17.0,17.25,16.63,16.75,199700,16.2002019055446,16.4384401688614,15.8476092758357,15.9619636422277,209559.11659583,0.0,1.0
1998-02-13,16.88,16.88,16.63,16.88,51800,16.0858475391525,16.0858475391525,15.8476092758357,16.0858475391525,54357.3472191486,0.0,1.0
1998-02-17,16.63,16.88,16.63,16.88,46900,15.8476092758357,16.0858475391525,15.8476092758357,16.0858475391525,49215.4359957156,0.0,1.0
1998-02-18,17.0,17.0,16.5,16.63,44400,16.2002019055446,16.2002019055446,15.7237253789109,15.8476092758357,46592.0119021273,0.0,1.0
1998-02-19,16.88,17.0,16.63,16.75,69600,16.0858475391525,16.2002019055446,15.8476092758357,15.9619636422277,73036.126765497,0.0,1.0
1998-02-20,16.44,16.75,16.44,16.63,50900,15.6665481957149,15.9619636422277,15.6665481957149,15.8476092758357,53412.9145454568,0.0,1.0
1998-02-23,16.63,16.69,16.38,16.63,158900,15.8476092758357,15.9047864590317,15.6093710125188,15.8476092758357,166744.835388469,0.0,1.0
1998-02-24,15.75,16.63,15.75,16.38,101500,15.0090105889604,15.8476092758357,15.0090105889604,15.6093710125188,106511.018199683,0.0,1.0
1998-02-25,15.63,16.0,15.25,15.63,78600,14.8946562225683,15.2472488522773,14.5325340623268,14.8946562225683,82480.453502415,0.0,1.0
1998-02-26,14.63,15.88,14.13,15.25,462500,13.941703169301,15.1328944858852,13.4652266426673,14.5325340623268,485333.457313828,0.0,1.0
1998-02-27,15.13,15.13,14.13,14.5,152600,14.4181796959347,14.4181796959347,13.4652266426673,13.8178192723763,160133.806672627,0.0,1.0
1998-03-02,15.19,15.25,14.88,14.88,45800,14.4753568791307,14.5325340623268,14.1799414326178,14.1799414326178,48061.1293945369,0.0,1.0
1998-03-03,15.13,15.25,14.91,15.06,64500,14.4181796959347,14.5325340623268,14.2085300242159,14.351472982206,67684.3416145769,0.0,1.0
1998-03-04,15.06,15.13,14.94,15.0,142300,14.351472982206,14.4181796959347,14.2371186158139,14.2942957990099,149325.299407043,0.0,1.0
1998-03-05,15.0,15.06,15.0,15.0,61000,14.2942957990099,14.351472982206,14.2942957990099,14.2942957990099,64011.5478835535,0.0,1.0
1998-03-06,15.63,15.63,15.0,15.06,50500,14.8946562225683,14.8946562225683,14.2942957990099,14.351472982206,52993.1666904829,0.0,1.0
1998-03-09,15.0,15.63,14.88,15.25,52900,14.2942957990099,14.8946562225683,14.1799414326178,14.5325340623268,55511.6538203275,0.0,1.0
1998-03-10,15.13,15.25,15.0,15.0,40000,14.4181796959347,14.5325340623268,14.2942957990099,14.2942957990099,41974.785497412,0.0,1.0
1998-03-11,15.06,15.25,15.0,15.06,113700,14.351472982206,14.5325340623268,14.2942957990099,14.351472982206,119313.327776394,0.0,1.0
1998-03-12,15.13,15.13,15.0,15.0,106400,14.4181796959347,14.4181796959347,14.2942957990099,14.2942957990099,111652.929423116,0.0,1.0
1998-03-13,15.5,15.56,15.13,15.13,36800,14.7707723256436,14.8279495088396,14.4181796959347,14.4181796959347,38616.8026576191,0.0,1.0
1998-03-16,15.63,15.75,15.38,15.69,121000,14.8946562225683,15.0090105889604,14.6564179592515,14.9518334057644,126973.726129672,0.0,1.0
1998-03-17,15.63,15.75,15.5,15.75,41600,14.8946562225683,15.0090105889604,14.7707723256436,15.0090105889604,43653.7769173087,0.0,1.0
1998-03-18,16.75,17.19,15.38,15.5,912000,15.9619636422277,16.3812629856654,14.6564179592515,14.7707723256436,957025.109340998,0.0,1.0
1998-03-19,17.13,17.63,16.63,16.69,629200,16.3240858024693,16.800562329103,15.8476092758357,15.9047864590317,660263.375874293,0.0,1.0
1998-03-20,18.0,18.25,17.13,17.13,683900,17.1531549588119,17.3913932221287,16.3240858024693,16.3240858024693,717663.895042003,0.0,1.0
1998-03-23,17.75,18.25,17.63,18.0,276300,16.9149166954951,17.3913932221287,16.800562329103,17.1531549588119,289940.830823373,0.0,1.0
1998-03-24,17.56,17.75,16.5,17.63,358600,16.7338556153743,16.9149166954951,15.7237253789109,16.800562329103,376303.951984299,0.0,1.0
1998-03-25,17.44,17.63,17.38,17.56,240100,16.6195012489822,16.800562329103,16.5623240657862,16.7338556153743,251953.649948216,0.0,1.0
1998-03-26,16.88,17.5,16.75,16.88,105400,16.0858475391525,16.6766784321782,15.9619636422277,16.0858475391525,110603.559785681,0.0,1.0
1998-03-27,16.25,17.0,16.25,16.75,109700,15.4854871155941,16.2002019055446,15.4854871155941,15.9619636422277,115115.849226652,0.0,1.0
1998-03-30,16.25,16.5,15.75,16.13,99000,15.4854871155941,15.7237253789109,15.0090105889604,15.371132749202,103887.594106095,0.0,1.0
1998-03-31,17.69,17.88,16.13,16.31,166500,16.857739512299,17.0388005924198,15.371132749202,15.5426642987901,174720.044632978,0.0,1.0
1998-04-01,17.5,17.88,17.5,17.88,138500,16.6766784321782,17.0388005924198,16.6766784321782,17.0388005924198,145337.69478479,0.0,1.0
1998-04-02,17.13,17.88,17.0,17.5,176700,16.3240858024693,17.0388005924198,16.2002019055446,16.6766784321782,185423.614934818,0.0,1.0
1998-04-03,17.94,18.06,17.0,17.0,416200,17.0959777756159,17.2103321420079,16.2002019055446,16.2002019055446,436747.643100572,0.0,1.0
1998-04-06,17.06,18.0,17.0,18.0,80600,16.2573790887406,17.1531549588119,16.2002019055446,17.1531549588119,84579.1927772854,0.0,1.0
1998-04-07,16.81,17.25,16.69,17.25,103000,16.0191408254238,16.4384401688614,15.9047864590317,16.4384401688614,108085.072655836,0.0,1.0
1998-04-08,17.5,17.63,16.69,16.69,78000,16.6766784321782,16.800562329103,15.9047864590317,15.9047864590317,81850.8317199538,0.0,1.0
1998-04-09,18.09,18.75,17.63,17.75,129900,17.238920733606,17.8678697487624,16.800562329103,16.9149166954951,136313.115902845,0.0,1.0
1998-04-13,17.31,18.13,17.25,18.13,141700,16.4956173520575,17.2770388557367,16.4384401688614,17.2770388557367,148695.677624582,0.0,1.0
1998-04-14,17.63,17.63,17.44,17.63,48200,16.800562329103,16.800562329103,16.6195012489822,16.800562329103,50579.6165243815,0.0,1.0
1998-04-15,17.5,17.63,17.31,17.63,42200,16.6766784321782,16.800562329103,16.4956173520575,16.800562329103,44283.3986997699,0.0,1.0
1998-04-16,16.88,17.56,16.63,17.13,52500,16.0858475391525,16.7338556153743,15.8476092758357,16.3240858024693,55091.9059653533,0.0,1.0
1998-04-17,17.13,17.38,16.75,16.81,60300,16.3240858024693,16.5623240657862,15.9619636422277,16.0191408254238,63276.9891373488,0.0,1.0
1998-04-20,16.88,17.19,16.88,16.94,58600,16.0858475391525,16.3812629856654,16.0858475391525,16.1430247223485,61493.0607537087,0.0,1.0
1998-04-21,17.06,17.06,16.69,17.06,43900,16.2573790887406,16.2573790887406,15.9047864590317,16.2573790887406,46067.3270834098,0.0,1.0
1998-04-22,17.94,18.0,17.25,17.94,97300,17.0959777756159,17.1531549588119,16.4384401688614,17.0959777756159,102103.665722455,0.0,1.0
1998-04-23,17.69,18.0,17.38,17.75,83400,16.857739512299,17.1531549588119,16.5623240657862,16.9149166954951,87517.4277621044,0.0,1.0
1998-04-24,18.75,19.0,17.38,17.88,266900,17.8678697487624,18.1061080120792,16.5623240657862,17.0388005924198,280076.756231482,0.0,1.0
1998-04-27,19.19,19.25,18.25,18.63,688500,18.2871690922,18.3443462753961,17.3913932221287,17.7535153823703,722490.995374206,0.0,1.0
1998-04-28,19.0,19.56,18.5,19.31,247700,18.1061080120792,18.6397617219089,17.6296314854456,18.4015234585921,259928.859192725,0.0,1.0
1998-04-29,19.94,20.0,18.25,19.19,199300,19.0018838821505,19.0590610653466,17.3913932221287,18.2871690922,209139.368740856,0.0,1.0
1998-04-30,19.25,20.13,18.88,19.63,301100,18.3443462753961,19.1829449622713,17.9917536456872,18.7064684356377,315965.197831769,0.0,1.0
1998-05-01,19.09,19.38,19.0,19.0,59400,18.1918737868733,18.4682301723208,18.1061080120792,18.1061080120792,62332.5564636569,0.0,1.0
1998-05-04,19.19,19.25,18.75,19.25,67500,18.2871690922,18.3443462753961,17.8678697487624,18.3443462753961,70832.450526883,0.0,1.0
1998-05-05,19.13,19.25,19.0,19.0,29500,18.229991909004,18.3443462753961,18.1061080120792,18.1061080120792,30956.4043043414,0.0,1.0
1998-05-06,18.06,19.0,18.06,19.0,111300,17.2103321420079,18.1061080120792,17.2103321420079,18.1061080120792,116794.840646549,0.0,1.0
1998-05-07,17.88,18.25,17.5,18.25,149000,17.0388005924198,17.3913932221287,16.6766784321782,17.3913932221287,156356.07597786,0.0,1.0
1998-05-08,17.88,17.94,17.63,17.75,105000,17.0388005924198,17.0959777756159,16.800562329103,16.9149166954951,110183.811930707,0.0,1.0
1998-05-11,17.81,18.0,17.81,18.0,30400,16.9720938786911,17.1531549588119,16.9720938786911,17.1531549588119,31900.8369780332,0.0,1.0
1998-05-12,17.56,17.88,17.56,17.88,161800,16.7338556153743,17.0388005924198,16.7338556153743,17.0388005924198,169788.007337032,0.0,1.0
1998-05-13,18.5,18.75,17.56,17.56,201900,17.6296314854456,17.8678697487624,16.7338556153743,16.7338556153743,211867.729798187,0.0,1.0
1998-05-14,19.0,20.0,18.94,19.13,104200,18.1061080120792,19.0590610653466,18.0489308288832,18.229991909004,109344.316220759,0.0,1.0
1998-05-15,19.38,19.75,18.75,19.13,72200,18.4682301723208,18.8208228020297,17.8678697487624,18.229991909004,75764.4878228289,0.0,1.0
1998-05-18,18.63,19.63,18.5,19.44,129300,17.7535153823703,18.7064684356377,17.6296314854456,18.5254073555169,135683.494120385,0.0,1.0
1998-05-19,19.0,19.5,18.38,18.63,58900,18.1061080120792,18.5825845387129,17.5152771190535,17.7535153823703,61807.8716449394,0.0,1.0
1998-05-20,18.69,18.69,18.69,18.69,226000,17.8106925655664,17.8106925655664,17.8106925655664,17.8106925655664,237157.538060378,0.0,1.0
1998-05-21,18.63,18.88,18.5,18.88,25200,17.7535153823703,17.9917536456872,17.6296314854456,17.9917536456872,26444.1148633696,0.0,1.0
1998-05-22,18.75,18.88,18.0,18.88,31200,17.8678697487624,17.9917536456872,17.1531549588119,17.9917536456872,32740.3326879814,0.0,1.0
1998-05-26,18.13,18.88,18.13,18.25,64600,17.2770388557367,17.9917536456872,17.2770388557367,17.3913932221287,67789.2785783203,0.0,1.0
1998-05-27,17.75,18.25,17.5,18.0,110600,16.9149166954951,17.3913932221287,16.6766784321782,17.1531549588119,116060.281900344,0.0,1.0
1998-05-28,17.5,17.88,17.38,17.75,244700,16.6766784321782,17.0388005924198,16.5623240657862,16.9149166954951,256780.750280419,0.0,1.0
1998-05-29,17.19,17.5,16.88,17.5,180200,16.3812629856654,16.6766784321782,16.0858475391525,16.6766784321782,189096.408665841,0.0,1.0
1998-06-01,17.19,17.38,17.0,17.38,101400,16.3812629856654,16.5623240657862,16.2002019055446,16.5623240657862,106406.081235939,0.0,1.0
1998-06-02,16.63,17.19,16.38,17.0,350200,15.8476092758357,16.3812629856654,15.6093710125188,16.2002019055446,367489.247029842,0.0,1.0
1998-06-03,17.0,17.13,16.5,16.88,302400,16.2002019055446,16.3240858024693,15.7237253789109,16.0858475391525,317329.378360435,0.0,1.0
1998-06-04,16.69,17.0,16.56,17.0,301400,15.9047864590317,16.2002019055446,15.780902562107,16.2002019055446,316280.008723,0.0,1.0
1998-06-05,16.69,16.75,16.56,16.56,72700,15.9047864590317,15.9619636422277,15.780902562107,15.780902562107,76289.1726415465,0.0,1.0
1998-06-08,17.94,18.13,16.63,16.63,277700,17.0959777756159,17.2770388557367,15.8476092758357,15.8476092758357,291409.948315783,0.0,1.0
1998-06-09,18.19,18.38,17.81,17.81,268000,17.3342160389327,17.5152771190535,16.9720938786911,16.9720938786911,281231.062832661,0.0,1.0
1998-06-10,18.19,18.19,18.19,18.19,297700,17.3342160389327,17.3342160389327,17.3342160389327,17.3342160389327,312397.341064489,0.0,1.0
1998-06-11,17.56,18.13,17.5,18.06,115500,16.7338556153743,17.2770388557367,16.6766784321782,17.2103321420079,121202.193123777,0.0,1.0
1998-06-12,17.13,17.56,17.0,17.38,38000,16.3240858024693,16.7338556153743,16.2002019055446,16.5623240657862,39876.0462225415,0.0,1.0
1998-06-15,16.69,17.5,16.5,16.94,36600,15.9047864590317,16.6766784321782,15.7237253789109,16.1430247223485,38406.9287301321,0.0,1.0
1998-06-16,17.13,17.19,16.88,17.13,118100,16.3240858024693,16.3812629856654,16.0858475391525,16.3240858024693,123930.554181109,0.0,1.0
1998-06-17,18.5,18.5,17.0,17.25,203900,17.6296314854456,17.6296314854456,16.2002019055446,16.4384401688614,213966.469073058,0.0,1.0
1998-06-18,18.06,18.63,18.0,18.47,202400,17.2103321420079,17.7535153823703,17.1531549588119,17.6010428938476,212392.414616906,0.0,1.0
1998-06-19,18.38,18.56,18.0,18.13,178900,17.5152771190535,17.6868086686416,17.1531549588119,17.2770388557367,187732.228137175,0.0,1.0
1998-06-22,18.56,18.56,18.31,18.31,218300,17.6868086686416,17.6868086686416,17.4485704053248,17.4485704053248,229077.391852126,0.0,1.0
1998-06-23,18.94,19.25,18.38,18.44,138300,18.0489308288832,18.3443462753961,17.5152771190535,17.5724543022495,145127.820857302,0.0,1.0
1998-06-24,18.94,19.25,18.88,19.25,104300,18.0489308288832,18.3443462753961,17.9917536456872,18.3443462753961,109449.253184502,0.0,1.0
1998-06-25,18.0,19.0,18.0,19.0,109900,17.1531549588119,18.1061080120792,17.1531549588119,18.1061080120792,115325.72315414,0.0,1.0
1998-06-26,18.0,18.13,17.81,17.88,75400,17.1531549588119,17.2770388557367,16.9720938786911,17.0388005924198,79122.4706626218,0.0,1.0
1998-06-29,18.5,18.56,17.88,18.38,74000,17.6296314854456,17.6868086686416,17.0388005924198,17.5152771190535,77653.3531702122,0.0,1.0
1998-06-30,20.0,20.19,18.5,18.75,844500,19.0590610653466,19.2401221454674,17.6296314854456,17.8678697487624,886192.658814111,0.0,1.0
1998-07-01,19.56,20.0,19.38,20.0,223500,18.6397617219089,19.0590610653466,18.4682301723208,19.0590610653466,234534.11396679,0.0,1.0
1998-07-02,19.63,19.75,19.38,19.75,339800,18.7064684356377,18.8208228020297,18.4682301723208,18.8208228020297,356575.802800515,0.0,1.0
1998-07-06,20.25,20.5,19.56,19.75,423400,19.2972993286634,19.5355375919802,18.6397617219089,18.8208228020297,444303.104490107,0.0,1.0
1998-07-07,20.38,20.88,20.25,20.25,563000,19.4211832255881,19.8976597522218,19.2972993286634,19.2972993286634,590795.105876076,0.0,1.0
1998-07-08,19.5,20.5,18.88,20.5,407100,18.5825845387129,19.5355375919802,17.9917536456872,19.5355375919802,427198.379399911,0.0,1.0
1998-07-09,20.0,20.13,19.5,19.63,151000,19.0590610653466,19.1829449622713,18.5825845387129,18.7064684356377,158454.81525273,0.0,1.0
1998-07-10,20.03,20.06,19.88,19.94,136600,19.0876496569446,19.1162382485426,18.9447066989545,19.0018838821505,143343.892473662,0.0,1.0
1998-07-13,20.03,20.13,19.88,20.06,137300,19.0876496569446,19.1829449622713,18.9447066989545,19.1162382485426,144078.451219867,0.0,1.0
1998-07-14,20.03,20.13,20.0,20.06,169800,19.0876496569446,19.1829449622713,19.0590610653466,19.1162382485426,178182.964436514,0.0,1.0
1998-07-15,20.0,20.06,19.94,20.0,207500,19.0590610653466,19.1162382485426,19.0018838821505,19.0590610653466,217744.199767825,0.0,1.0
1998-07-16,20.44,20.5,19.94,20.0,683100,19.4783604087842,19.5355375919802,19.0018838821505,19.0590610653466,716824.399332054,0.0,1.0
1998-07-17,20.19,20.5,20.0,20.5,134500,19.2401221454674,19.5355375919802,19.0590610653466,19.5355375919802,141140.216235048,0.0,1.0
1998-07-20,19.66,20.19,19.19,20.06,197000,18.7350570272357,19.2401221454674,18.2871690922,19.1162382485426,206725.818574754,0.0,1.0
1998-07-21,20.44,20.5,19.38,19.38,185600,19.4783604087842,19.5355375919802,18.4682301723208,18.4682301723208,194763.004707992,0.0,1.0
1998-07-22,20.47,20.5,20.0,20.06,192900,19.5069490003822,19.5355375919802,19.0590610653466,19.1162382485426,202423.40306127,0.0,1.0
1998-07-23,19.0,20.38,19.0,20.38,208000,18.1061080120792,19.4211832255881,18.1061080120792,19.4211832255881,218268.884586543,0.0,1.0
1998-07-24,18.06,19.0,17.63,18.75,209100,17.2103321420079,18.1061080120792,16.800562329103,17.8678697487624,219423.191187722,0.0,1.0
1998-07-27,17.75,18.13,17.5,18.13,590100,16.9149166954951,17.2770388557367,16.6766784321782,17.2770388557367,619233.023050571,0.0,1.0
1998-07-28,17.81,19.13,17.63,18.0,751900,16.9720938786911,18.229991909004,16.800562329103,17.1531549588119,789021.030387604,0.0,1.0
1998-07-29,19.09,19.25,18.0,18.0,141400,18.1918737868733,18.3443462753961,17.1531549588119,17.1531549588119,148380.866733352,0.0,1.0
1998-07-30,19.53,19.75,19.13,19.25,115500,18.6111731303109,18.8208228020297,18.229991909004,18.3443462753961,121202.193123777,0.0,1.0
1998-07-31,19.75,19.75,19.38,19.56,296400,18.8208228020297,18.8208228020297,18.4682301723208,18.6397617219089,311033.160535824,0.0,1.0
1998-08-03,20.0,20.25,20.0,20.0,391600,19.0590610653466,19.2972993286634,19.0590610653466,19.0590610653466,410933.150019663,0.0,1.0
1998-08-04,19.31,20.25,19.19,20.25,260200,18.4015234585921,19.2972993286634,18.2871690922,19.2972993286634,273045.979660666,0.0,1.0
1998-08-05,19.81,20.13,19.38,19.38,263400,18.8779999852258,19.1829449622713,18.4682301723208,18.4682301723208,276403.962500458,0.0,1.0
1998-08-06,19.38,19.81,18.88,19.5,136600,18.4682301723208,18.8779999852258,17.9917536456872,18.5825845387129,143343.892473662,0.0,1.0
1998-08-07,20.38,20.38,19.5,19.75,579100,19.4211832255881,19.4211832255881,18.5825845387129,18.8208228020297,607689.957038785,0.0,1.0
1998-08-10,21.06,21.38,20.13,20.25,214300,20.0691913018099,20.3741362788555,19.1829449622713,19.2972993286634,224879.913302385,0.0,1.0
1998-08-11,20.06,20.75,19.88,20.75,299400,19.1162382485426,19.7737758552971,18.9447066989545,19.7737758552971,314181.269448129,0.0,1.0
1998-08-12,21.63,22.13,20.13,20.25,526100,20.6123745421723,21.088851068806,19.1829449622713,19.2972993286634,552073.366254712,0.0,1.0
1998-08-13,24.06,24.38,21.75,21.88,681900,22.9280504616119,23.2329954386575,20.7267289085644,20.8506128054891,715565.155767133,0.0,1.0
1998-08-14,24.0,24.38,23.25,24.38,832900,22.8708732784159,23.2329954386575,22.1561584884654,23.2329954386575,874019.971019862,0.0,1.0
1998-08-17,25.0,25.0,23.38,23.5,269200,23.8238263316832,23.8238263316832,22.2800423853901,22.3943967517822,282490.306397583,0.0,1.0
1998-08-18,25.0,25.25,24.38,24.38,614700,23.8238263316832,24.062064595,23.2329954386575,23.2329954386575,645047.51613148,0.0,1.0
1998-08-19,25.25,25.38,24.88,25.25,144700,24.062064595,24.1859484919248,23.7094719652911,24.062064595,151843.786536888,0.0,1.0
1998-08-20,24.5,25.25,24.38,25.25,111400,23.3473498050495,24.062064595,23.2329954386575,24.062064595,116899.777610293,0.0,1.0
1998-08-21,23.69,24.75,23.13,24.75,156500,22.575457831903,23.5855880683664,22.0418041220733,23.5855880683664,164226.348258625,0.0,1.0
1998-08-24,24.75,25.0,23.38,24.13,343300,23.5855880683664,23.8238263316832,22.2800423853901,22.9947571753406,360248.596531539,0.0,1.0
1998-08-25,23.44,25.0,23.44,24.88,169400,22.3372195685862,23.8238263316832,22.3372195685862,23.7094719652911,177763.21658154,0.0,1.0
1998-08-26,23.13,23.75,23.0,23.69,141500,22.0418041220733,22.632635015099,21.9179202251485,22.575457831903,148485.803697095,0.0,1.0
1998-08-27,22.19,23.25,21.5,23.13,333100,21.146028252002,22.1561584884654,20.4884906452476,22.0418041220733,349545.026229699,0.0,1.0
1998-08-28,20.25,22.19,19.25,22.19,382100,19.2972993286634,21.146028252002,18.3443462753961,21.146028252002,400964.138464029,0.0,1.0
1998-08-31,19.13,21.44,18.88,20.63,513800,18.229991909004,20.4313134620515,17.9917536456872,19.659421488905,539166.119714258,0.0,1.0
1998-09-01,19.44,20.0,19.0,19.13,676300,18.5254073555169,19.0590610653466,18.1061080120792,18.229991909004,709688.685797493,0.0,1.0
1998-09-02,19.69,19.88,19.25,19.5,333200,18.7636456188337,18.9447066989545,18.3443462753961,18.5825845387129,349649.963193442,0.0,1.0
1998-09-03,19.0,19.75,19.0,19.75,274400,18.1061080120792,18.8208228020297,18.1061080120792,18.8208228020297,287947.028512247,0.0,1.0
1998-09-04,19.13,19.44,18.88,19.44,299100,18.229991909004,18.5254073555169,17.9917536456872,18.5254073555169,313866.458556899,0.0,1.0
1998-09-08,23.44,23.81,19.63,19.75,369800,22.3372195685862,22.6898121982951,18.7064684356377,18.8208228020297,388056.891923574,0.0,1.0
1998-09-09,21.56,23.38,20.63,23.25,216300,20.5456678284436,22.2800423853901,19.659421488905,22.1561584884654,226978.652577256,0.0,1.0
1998-09-10,19.88,21.75,19.88,21.25,236900,18.9447066989545,20.7267289085644,18.9447066989545,20.2502523819307,248595.667108423,0.0,1.0
1998-09-11,21.0,21.0,19.88,20.0,224000,20.0120141186139,20.0120141186139,18.9447066989545,19.0590610653466,235058.798785507,0.0,1.0
1998-09-14,21.25,21.63,21.0,21.25,214500,20.2502523819307,20.6123745421723,20.0120141186139,20.2502523819307,225089.787229872,0.0,1.0
1998-09-15,20.44,21.5,20.25,21.5,73300,19.4783604087842,20.4884906452476,19.2972993286634,20.4884906452476,76918.7944240076,0.0,1.0
1998-09-16,20.75,21.0,20.25,20.25,128800,19.7737758552971,20.0120141186139,19.2972993286634,19.2972993286634,135158.809301667,0.0,1.0
1998-09-17,20.63,20.75,20.0,20.25,254900,19.659421488905,19.7737758552971,19.0590610653466,19.2972993286634,267484.320582258,0.0,1.0
1998-09-18,21.44,21.63,20.75,21.0,180700,20.4313134620515,20.6123745421723,19.7737758552971,20.0120141186139,189621.093484559,0.0,1.0
1998-09-21,21.0,21.25,20.5,20.81,51100,20.0120141186139,20.2502523819307,19.5355375919802,19.8309530384931,53622.7884729439,0.0,1.0
1998-09-22,20.94,21.13,20.63,21.0,138900,19.9548369354179,20.1358980155386,19.659421488905,20.0120141186139,145757.442639763,0.0,1.0
1998-09-23,23.0,23.0,20.75,21.0,508500,21.9179202251485,21.9179202251485,19.7737758552971,20.0120141186139,533604.460635852,0.0,1.0
1998-09-24,22.63,23.0,22.38,23.0,262900,21.5653275954396,21.9179202251485,21.3270893321228,21.9179202251485,275879.277681741,0.0,1.0
1998-09-25,20.63,22.5,19.88,22.5,249100,19.659421488905,21.4414436985149,18.9447066989545,21.4414436985149,261397.976685133,0.0,1.0
1998-09-28,20.81,21.63,20.75,21.0,729500,19.8309530384931,20.6123745421723,19.7737758552971,20.0120141186139,765515.150509053,0.0,1.0
1998-09-29,20.5,20.88,20.38,20.88,293700,19.5355375919802,19.8976597522218,19.4211832255881,19.8976597522218,308199.862514749,0.0,1.0
1998-09-30,20.38,20.56,19.75,20.25,101500,19.4211832255881,19.5927147751763,18.8208228020297,19.2972993286634,106511.018199683,0.0,1.0
1998-10-01,20.0,20.38,19.31,20.38,142000,19.0590610653466,19.4211832255881,18.4015234585921,19.4211832255881,149010.488515813,0.0,1.0
1998-10-02,17.63,20.06,16.75,20.0,460800,16.800562329103,19.1162382485426,15.9619636422277,19.0590610653466,483549.528930187,0.0,1.0
1998-10-05,17.38,17.81,17.25,17.75,759800,16.5623240657862,16.9720938786911,16.4384401688614,16.9149166954951,797311.05052334,0.0,1.0
1998-10-06,15.38,17.63,15.38,17.63,483400,14.6564179592515,16.800562329103,14.6564179592515,16.800562329103,507265.282736225,0.0,1.0
1998-10-07,14.0,15.5,13.5,15.5,467200,13.3413427457426,14.7707723256436,12.8648662191089,14.7707723256436,490265.494609773,0.0,1.0
1998-10-08,13.56,13.75,10.88,13.25,476400,12.922043402305,13.1031044824258,10.3681292195485,12.6266279557921,499919.695274177,0.0,1.0
1998-10-09,15.13,15.25,14.13,14.13,390800,14.4181796959347,14.5325340623268,13.4652266426673,13.4652266426673,410093.654309715,0.0,1.0
1998-10-12,13.06,14.75,12.5,14.75,955300,12.4455668756713,14.0560575356931,11.9119131658416,14.0560575356931,1002462.81464194,0.0,1.0
1998-10-13,12.75,13.06,12.75,13.06,283500,12.1501514291584,12.4455668756713,12.1501514291584,12.4455668756713,297496.292212909,0.0,1.0
1998-10-14,11.75,13.88,11.56,12.88,707100,11.1971983758911,13.2269883793505,11.0161372957703,12.2740353260832,742009.270630502,0.0,1.0
1998-10-15,12.63,12.63,11.75,12.25,918900,12.0357970627664,12.0357970627664,11.1971983758911,11.6736749025248,964265.759839295,0.0,1.0
1998-10-16,12.5,13.0,12.38,12.94,447900,11.9119131658416,12.3883896924753,11.7975587994495,12.3312125092792,470012.660607272,0.0,1.0
1998-10-19,11.44,12.5,11.38,12.38,766500,10.9017829293782,11.9119131658416,10.8446057461822,11.7975587994495,804341.827094161,0.0,1.0
1998-10-20,11.63,12.5,11.5,11.75,449300,11.082844009499,11.9119131658416,10.9589601125743,11.1971983758911,471481.778099682,0.0,1.0
1998-10-21,9.625,11.88,9.125,11.88,2026600,9.17217313769804,11.3210822728159,8.69569661106437,11.3210822728159,2126652.50722638,0.0,1.0
1998-10-22,11.5,11.63,8.875,10.38,1916900,10.9589601125743,11.082844009499,8.45745834774754,9.89165269291487,2011536.65799973,0.0,1.0
1998-10-23,12.0,12.38,11.13,11.75,768000,11.4354366392079,11.7975587994495,10.6063674828654,11.1971983758911,805915.881550314,0.0,1.0
1998-10-26,14.0,14.25,12.38,14.0,1645800,13.3413427457426,13.5795810090594,11.7975587994495,13.3413427457426,1727052.54929102,0.0,1.0
1998-10-27,15.0,15.0,14.44,14.63,1071700,14.2942957990099,14.2942957990099,13.7606420891802,13.941703169301,1124609.44043941,0.0,1.0
1998-10-28,14.69,15.94,14.63,15.94,538700,13.9988803524971,15.1900716690812,13.941703169301,15.1900716690812,565295.423686395,0.0,1.0
1998-10-29,13.75,14.75,12.56,14.75,673200,13.1031044824258,14.0560575356931,11.9690903490376,14.0560575356931,706435.639921443,0.0,1.0
1998-10-30,13.94,14.0,13.5,13.75,310800,13.2841655625466,13.3413427457426,12.8648662191089,13.1031044824258,326144.083314891,0.0,1.0
1998-11-02,14.88,15.0,13.75,14.0,617300,14.1799414326178,14.2942957990099,13.1031044824258,13.3413427457426,647775.877188814,0.0,1.0
1998-11-03,15.16,15.25,14.44,14.63,453400,14.4467682875327,14.5325340623268,13.7606420891802,13.941703169301,475784.193613166,0.0,1.0
1998-11-04,16.25,16.75,15.25,15.25,617400,15.4854871155941,15.9619636422277,14.5325340623268,14.5325340623268,647880.814152555,0.0,1.0
1998-11-05,16.56,16.88,16.06,16.38,283900,15.780902562107,16.0858475391525,15.3044260354733,15.6093710125188,297916.040067881,0.0,1.0
1998-11-06,16.63,16.94,16.44,16.88,252000,15.8476092758357,16.1430247223485,15.6665481957149,16.0858475391525,264441.148633695,0.0,1.0
1998-11-09,15.81,16.31,15.38,16.25,475100,15.0661877721565,15.5426642987901,14.6564179592515,15.4854871155941,498555.514745511,0.0,1.0
1998-11-10,15.5,15.88,15.13,15.88,539400,14.7707723256436,15.1328944858852,14.4181796959347,15.1328944858852,566029.982432601,0.0,1.0
1998-11-11,15.94,15.94,15.5,15.69,306300,15.1900716690812,15.1900716690812,14.7707723256436,14.9518334057644,321421.919946433,0.0,1.0
1998-11-12,15.81,15.94,15.44,15.44,112600,15.0661877721565,15.1900716690812,14.7135951424475,14.7135951424475,118159.021175215,0.0,1.0
1998-11-13,15.81,16.0,15.81,15.88,254400,15.0661877721565,15.2472488522773,15.0661877721565,15.1328944858852,266959.63576354,0.0,1.0
1998-11-16,16.06,16.19,15.5,15.75,294600,15.3044260354733,15.428309932398,14.7707723256436,15.0090105889604,309144.29518844,0.0,1.0
1998-11-17,15.06,16.13,14.88,15.75,411300,14.351472982206,15.371132749202,14.1799414326178,15.0090105889604,431605.731877139,0.0,1.0
1998-11-18,15.19,15.56,15.0,15.0,423600,14.4753568791307,14.8279495088396,14.2942957990099,14.2942957990099,444512.978417594,0.0,1.0
1998-11-19,14.56,15.25,13.94,15.0,448500,13.8749964555723,14.5325340623268,13.2841655625466,14.2942957990099,470642.282389733,0.0,1.0
1998-11-20,14.5,14.56,14.38,14.38,217600,13.8178192723763,13.8749964555723,13.7034649059842,13.7034649059842,228342.833105921,0.0,1.0
1998-11-23,13.5,13.63,12.63,13.13,388300,12.8648662191089,12.9887501160337,12.0357970627664,12.5122735894,407470.230216129,0.0,1.0
1998-11-24,13.88,14.25,13.5,13.5,261500,13.2269883793505,13.5795810090594,12.8648662191089,12.8648662191089,274410.160189332,0.0,1.0
1998-11-25,13.88,13.88,13.88,13.88,524800,13.2269883793505,13.2269883793505,13.2269883793505,13.2269883793505,550709.185726047,0.0,1.0
1998-11-27,13.75,14.0,13.5,14.0,90100,13.1031044824258,13.3413427457426,12.8648662191089,13.3413427457426,94548.2043329204,0.0,1.0
1998-11-30,13.5,13.88,13.38,13.75,514200,12.8648662191089,13.2269883793505,12.7505118527169,13.1031044824258,539585.867569234,0.0,1.0
1998-12-01,13.5,13.63,13.25,13.63,688500,12.8648662191089,12.9887501160337,12.6266279557921,12.9887501160337,722490.995374207,0.0,1.0
1998-12-02,13.56,14.0,13.31,13.31,165400,12.922043402305,13.3413427457426,12.6838051389881,12.6838051389881,173565.738031799,0.0,1.0
1998-12-03,14.25,14.5,13.63,13.63,214400,13.5795810090594,13.8178192723763,12.9887501160337,12.9887501160337,224984.850266129,0.0,1.0
1998-12-04,15.5,15.81,14.13,14.25,395800,14.7707723256436,15.0661877721565,13.4652266426673,13.5795810090594,415340.502496892,0.0,1.0
1998-12-07,15.56,15.75,15.25,15.38,209600,14.8279495088396,15.0090105889604,14.5325340623268,14.6564179592515,219947.87600644,0.0,1.0
1998-12-08,15.56,15.75,15.25,15.44,172000,14.8279495088396,15.0090105889604,14.5325340623268,14.7135951424475,180491.577638872,0.0,1.0
1998-12-09,15.63,15.88,15.38,15.56,353000,14.8946562225683,15.1328944858852,14.6564179592515,14.8279495088396,370427.482014663,0.0,1.0
1998-12-10,13.81,15.75,13.75,15.5,527500,13.1602816656218,15.0090105889604,13.1031044824258,14.7707723256436,553542.483747122,0.0,1.0
1998-12-11,14.0,14.25,13.75,14.0,495200,13.3413427457426,13.5795810090594,13.1031044824258,13.3413427457426,519647.844457961,0.0,1.0
1998-12-14,13.0,14.13,12.69,13.94,729300,12.3883896924753,13.4652266426673,12.0929742459624,13.2841655625466,765305.276581564,0.0,1.0
1998-12-15,12.75,13.38,12.63,13.13,223400,12.1501514291584,12.7505118527169,12.0357970627664,12.5122735894,234429.177003047,0.0,1.0
1998-12-16,12.56,13.0,12.5,12.75,370900,11.9690903490376,12.3883896924753,11.9119131658416,12.1501514291584,389211.198524755,0.0,1.0
1998-12-17,13.06,13.25,12.28,12.5,452800,12.4932145283347,12.6749687978893,11.7470654217419,11.9575177338578,473342.388109,0.05,1.0
1998-12-18,13.44,13.63,13.13,13.25,315000,12.856723067444,13.0384773369986,12.5601766276443,12.6749687978893,329290.751445086,0.0,1.0
1998-12-21,13.56,13.88,13.44,13.5,242400,12.971515237689,13.2776276916758,12.856723067444,12.9141191525665,253397.073492981,0.0,1.0
1998-12-22,13.75,13.75,13.38,13.44,127100,13.1532695072436,13.1532695072436,12.7993269823214,12.856723067444,132866.204789431,0.0,1.0
1998-12-23,13.5,15.25,13.5,13.88,592800,12.9141191525665,14.5881716353066,12.9141191525665,13.2776276916758,619693.833195705,0.0,1.0
1998-12-24,13.44,13.75,13.06,13.63,194000,12.856723067444,13.1532695072436,12.4932145283347,13.0384773369986,202801.288191576,0.0,1.0
1998-12-28,13.25,13.44,12.63,13.25,251200,12.6749687978893,12.856723067444,12.08187591829,12.6749687978893,262596.307184146,0.0,1.0
1998-12-29,13.75,13.75,12.94,12.94,668400,13.1532695072436,13.1532695072436,12.3784223580896,12.3784223580896,698723.613542528,0.0,1.0
1998-12-30,14.0,14.06,13.5,13.69,195700,13.3924198619208,13.4498159470433,12.9141191525665,13.0958734221211,204578.412881916,0.0,1.0
1998-12-31,14.38,14.44,13.88,14.25,328900,13.7559284010301,13.8133244861526,13.2776276916758,13.6315702165979,343821.359207266,0.0,1.0
1999-01-04,14.69,15.0,14.44,14.44,181700,14.0524748408297,14.3490212806294,13.8133244861526,13.8133244861526,189943.268373246,0.0,1.0
1999-01-05,14.88,15.25,14.69,14.69,353500,14.2342291103844,14.5881716353066,14.0524748408297,14.0524748408297,369537.39884393,0.0,1.0
1999-01-06,14.97,15.06,14.75,14.75,115200,14.3203232380682,14.4064173657519,14.1098709259523,14.1098709259523,120426.33195706,0.0,1.0
1999-01-07,14.25,15.0,14.25,14.75,100800,13.6315702165979,14.3490212806294,13.6315702165979,14.1098709259523,105373.040462428,0.0,1.0
1999-01-08,13.94,14.25,13.75,13.75,191900,13.3350237767983,13.6315702165979,13.1532695072436,13.1532695072436,200606.016515276,0.0,1.0
1999-01-11,14.0,14.13,13.75,13.88,82500,13.3924198619208,13.5167780463529,13.1532695072436,13.2776276916758,86242.8158546655,0.0,1.0
1999-01-12,14.0,14.0,13.69,14.0,72000,13.3924198619208,13.3924198619208,13.0958734221211,13.3924198619208,75266.4574731626,0.0,1.0
1999-01-13,13.38,13.94,13.25,13.63,240200,12.7993269823214,13.3350237767983,12.6749687978893,13.0384773369986,251097.265070191,0.0,1.0
1999-01-14,13.31,13.63,13.31,13.31,62200,12.7323648830118,13.0384773369986,12.7323648830118,12.7323648830118,65021.8563170935,0.0,1.0
1999-01-15,13.63,13.63,13.25,13.25,104900,13.0384773369986,13.0384773369986,12.6749687978893,12.6749687978893,109659.047068538,0.0,1.0
1999-01-19,14.31,14.63,13.31,13.63,191800,13.6889663017205,13.9950787557072,12.7323648830118,13.0384773369986,200501.479768786,0.0,1.0
1999-01-20,15.0,15.06,14.19,14.63,202700,14.3490212806294,14.4064173657519,13.5741741314754,13.9950787557072,211895.985136251,0.0,1.0
1999-01-21,14.94,15.25,14.81,15.0,204100,14.2916251955069,14.5881716353066,14.1672670110748,14.3490212806294,213359.499587118,0.0,1.0
1999-01-22,14.75,15.13,14.75,14.88,130200,14.1098709259523,14.4733794650615,14.1098709259523,14.2342291103844,136106.843930635,0.0,1.0
1999-01-25,14.81,15.0,14.63,14.63,155100,14.1672670110748,14.3490212806294,13.9950787557072,13.9950787557072,162136.493806771,0.0,1.0
1999-01-26,14.56,15.0,14.56,14.75,206400,13.9281166563976,14.3490212806294,13.9281166563976,14.1098709259523,215763.8447564,0.0,1.0
1999-01-27,13.88,14.88,13.81,14.56,84600,13.2776276916758,14.2342291103844,13.2106655923661,13.9281166563976,88438.0875309658,0.0,1.0
1999-01-28,14.19,14.44,13.25,13.94,246600,13.5741741314754,13.8133244861526,12.6749687978893,13.3350237767983,257787.616845583,0.0,1.0
1999-01-29,14.0,14.5,14.0,14.19,120000,13.3924198619208,13.8707205712751,13.3924198619208,13.5741741314754,125444.095788604,0.0,1.0
1999-02-01,13.94,14.31,13.88,14.13,319900,13.3350237767983,13.6889663017205,13.2776276916758,13.5167780463529,334413.052023121,0.0,1.0
1999-02-02,13.94,14.13,13.75,14.06,217800,13.3350237767983,13.5167780463529,13.1532695072436,13.4498159470433,227681.033856317,0.0,1.0
1999-02-03,13.13,13.94,12.94,13.88,432500,12.5601766276443,13.3350237767983,12.3784223580896,13.2776276916758,452121.428571428,0.0,1.0
1999-02-04,13.0,13.25,12.44,13.06,454000,12.4358184432122,12.6749687978893,11.9001216487353,12.4932145283347,474596.829066885,0.0,1.0
1999-02-05,14.0,14.0,12.88,13.06,138100,13.3924198619208,13.3924198619208,12.3210262729671,12.4932145283347,144365.246903386,0.0,1.0
1999-02-08,13.06,14.5,12.56,14.31,528800,12.4932145283347,13.8707205712751,12.0149138189804,13.6889663017205,552790.315441783,0.0,1.0
1999-02-09,12.75,13.25,12.5,13.13,87400,12.196668088535,12.6749687978893,11.9575177338578,12.5601766276443,91365.1164327003,0.0,1.0
1999-02-10,12.38,12.63,11.63,12.38,479500,11.8427255636128,12.08187591829,11.1252744995813,11.8427255636128,501253.699421966,0.0,1.0
1999-02-11,12.19,12.5,12.0,12.44,236300,11.6609712940582,11.9575177338578,11.4792170245035,11.9001216487353,247020.33195706,0.0,1.0
1999-02-12,12.56,12.88,12.13,12.19,377100,12.0149138189804,12.3210262729671,11.6035752089357,11.6609712940582,394208.071015688,0.0,1.0
1999-02-16,12.0,13.13,11.75,12.81,385700,11.4792170245035,12.5601766276443,11.2400666698264,12.2540641736575,403198.231213874,0.0,1.0
1999-02-17,11.88,12.5,11.88,12.13,397200,11.3644248542585,11.9575177338578,11.3644248542585,11.6035752089357,415219.957060281,0.0,1.0
1999-02-18,11.63,12.06,11.5,11.88,351000,11.1252744995813,11.536613109626,11.0009163151492,11.3644248542585,366923.980181669,0.0,1.0
1999-02-19,11.88,12.0,11.0,11.94,350700,11.3644248542585,11.4792170245035,10.5226156057949,11.421820939381,366610.369942196,0.0,1.0
1999-02-22,11.81,12.0,11.81,12.0,62700,11.2974627549489,11.4792170245035,11.2974627549489,11.4792170245035,65544.5400495458,0.0,1.0
1999-02-23,11.81,12.13,11.81,11.81,204600,11.2974627549489,11.6035752089357,11.2974627549489,11.2974627549489,213882.18331957,0.0,1.0
1999-02-24,11.13,11.88,11.0,11.81,169200,10.646973790227,11.3644248542585,10.5226156057949,11.2974627549489,176876.175061933,0.0,1.0
1999-02-25,11.25,11.5,10.56,11.06,166200,10.7617659604721,11.0009163151492,10.1017109815631,10.5800116909174,173740.072667217,0.0,1.0
1999-02-26,11.69,11.75,10.5,11.38,259000,11.1826705847039,11.2400666698264,10.0443148964406,10.8861241449042,270750.173410404,0.0,1.0
1999-03-01,11.0,11.88,10.94,11.81,128100,10.5226156057949,11.3644248542585,10.4652195206724,11.2974627549489,133911.572254335,0.0,1.0
1999-03-02,11.56,11.75,11.0,11.0,89500,11.0583124002717,11.2400666698264,10.5226156057949,10.5226156057949,93560.3881090011,0.0,1.0
1999-03-03,11.81,11.88,11.5,11.56,176900,11.2974627549489,11.3644248542585,11.0009163151492,11.0583124002717,184925.504541701,0.0,1.0
1999-03-04,11.81,11.88,11.63,11.75,103800,11.2974627549489,11.3644248542585,11.1252744995813,11.2400666698264,108509.142857143,0.0,1.0
1999-03-05,12.0,12.19,11.88,11.88,135400,11.4792170245035,11.6609712940582,11.3644248542585,11.3644248542585,141542.754748142,0.0,1.0
1999-03-08,11.5,12.0,11.25,11.88,96500,11.0009163151492,11.4792170245035,10.7617659604721,11.3644248542585,100877.960363336,0.0,1.0
1999-03-09,11.25,11.75,11.13,11.38,189600,10.7617659604721,11.2400666698264,10.646973790227,10.8861241449042,198201.671345994,0.0,1.0
1999-03-10,10.88,11.25,10.31,11.25,425100,10.4078234355499,10.7617659604721,9.86256062688595,10.7617659604721,444385.70933113,0.0,1.0
1999-03-11,10.75,11.0,10.5,10.81,195100,10.2834652511177,10.5226156057949,10.0443148964406,10.3408613362403,203951.192402974,0.0,1.0
1999-03-12,10.31,10.75,10.19,10.5,378300,9.86256062688595,10.2834652511177,9.74776845664091,10.0443148964406,395462.511973576,0.0,1.0
1999-03-15,10.03,10.31,9.5,10.25,296300,9.59471222964753,9.86256062688595,9.08771347773196,9.80516454176343,309742.379851363,0.0,1.0
1999-03-16,9.75,10.13,9.688,10.06,347300,9.32686383240912,9.6903723715184,9.26755454444918,9.62341027220879,363056.120561519,0.0,1.0
1999-03-17,9.875,10.0,9.5,9.75,165900,9.4464390097477,9.56601418708627,9.08771347773196,9.32686383240912,173426.462427746,0.0,1.0
1999-03-18,10.0,10.0,9.75,9.875,401800,9.56601418708627,9.56601418708627,9.32686383240912,9.4464390097477,420028.647398844,0.0,1.0
1999-03-19,10.0,10.06,9.813,10.0,253800,9.56601418708627,9.62341027220879,9.38712972178776,9.56601418708627,265314.262592899,0.0,1.0
1999-03-22,10.0,10.08,9.938,10.0,140300,9.56601418708627,9.64254230058297,9.50670489912634,9.56601418708627,146665.055326177,0.0,1.0
1999-03-23,9.625,10.06,9.625,10.06,104800,9.20728865507054,9.62341027220879,9.20728865507054,9.62341027220879,109554.510322048,0.0,1.0
1999-03-24,9.625,9.813,9.5,9.688,90500,9.20728865507054,9.38712972178776,9.08771347773196,9.26755454444918,94605.7555739059,0.0,1.0
1999-03-25,10.0,10.06,9.625,9.938,138600,9.56601418708627,9.62341027220879,9.20728865507054,9.50670489912634,144887.930635838,0.0,1.0
1999-03-26,10.0,10.06,9.5,10.06,117500,9.56601418708627,9.62341027220879,9.08771347773196,9.62341027220879,122830.677126342,0.0,1.0
1999-03-29,9.938,10.0,9.875,10.0,62200,9.50670489912634,9.56601418708627,9.4464390097477,9.56601418708627,65021.8563170933,0.0,1.0
1999-03-30,10.0,10.0,9.625,9.938,122600,9.56601418708627,9.56601418708627,9.20728865507054,9.50670489912634,128162.051197358,0.0,1.0
1999-03-31,10.94,11.13,9.875,10.0,1315100,10.4652195206724,10.646973790227,9.4464390097477,9.56601418708627,1374762.75309661,0.0,1.0
1999-04-01,10.94,11.25,10.88,11.0,160200,10.4652195206724,10.7617659604721,10.4078234355499,10.5226156057949,167467.867877787,0.0,1.0
1999-04-05,10.94,11.38,10.69,11.13,156400,10.4652195206724,10.8861241449042,10.2260691659952,10.646973790227,163495.471511148,0.0,1.0
1999-04-06,10.34,11.0,10.13,10.63,180400,9.89125866944721,10.5226156057949,9.6903723715184,10.1686730808727,188584.290668869,0.0,1.0
1999-04-07,10.47,10.5,9.75,10.38,297100,10.0156168538793,10.0443148964406,9.32686383240912,9.92952272619555,310578.673823287,0.0,1.0
1999-04-08,10.44,10.69,10.13,10.5,146800,9.98691881131807,10.2260691659952,9.6903723715184,10.0443148964406,153459.943848059,0.0,1.0
1999-04-09,11.19,11.44,10.25,10.38,210600,10.7043698753495,10.9435202300267,9.80516454176343,9.92952272619555,220154.388109002,0.0,1.0
1999-04-12,12.06,12.75,10.97,11.25,374500,11.536613109626,12.196668088535,10.4939175632336,10.7617659604721,391490.115606938,0.0,1.0
1999-04-13,11.28,12.44,11.13,12.13,271900,10.7904640030333,11.9001216487353,10.646973790227,11.6035752089357,284235.41370768,0.0,1.0
1999-04-14,11.88,12.13,10.88,11.75,153400,11.3644248542585,11.6035752089357,10.4078234355499,11.2400666698264,160359.369116433,0.0,1.0
1999-04-15,12.63,12.63,11.56,11.88,258800,12.08187591829,12.08187591829,11.0583124002717,11.3644248542585,270541.099917423,0.0,1.0
1999-04-16,12.19,12.75,12.0,12.69,182600,11.6609712940582,12.196668088535,11.4792170245035,12.1392720034125,190884.099091659,0.0,1.0
1999-04-19,12.0,12.38,11.75,12.13,114300,11.4792170245035,11.8427255636128,11.2400666698264,11.6035752089357,119485.501238646,0.0,1.0
1999-04-20,11.5,11.75,11.5,11.63,70400,11.0009163151492,11.2400666698264,11.0009163151492,11.1252744995813,73593.8695293147,0.0,1.0
1999-04-21,12.0,12.75,11.56,11.63,198200,11.4792170245035,12.196668088535,11.0583124002717,11.1252744995813,207191.831544179,0.0,1.0
1999-04-22,12.06,12.38,11.75,12.38,127700,11.536613109626,11.8427255636128,11.2400666698264,11.8427255636128,133493.425268374,0.0,1.0
1999-04-23,11.69,12.06,11.63,12.06,298700,11.1826705847039,11.536613109626,11.1252744995813,11.536613109626,312251.261767133,0.0,1.0
1999-04-26,11.25,11.88,10.88,11.69,344400,10.7617659604721,11.3644248542585,10.4078234355499,11.1826705847039,360024.554913293,0.0,1.0
1999-04-27,10.94,11.75,10.88,11.63,375800,10.4652195206724,11.2400666698264,10.4078234355499,11.1252744995813,392849.093311312,0.0,1.0
1999-04-28,12.06,12.13,11.56,11.63,1776300,11.536613109626,11.6035752089357,11.0583124002717,11.1252744995813,1856886.22791083,0.0,1.0
1999-04-29,11.81,12.13,11.69,12.13,182500,11.2974627549489,11.6035752089357,11.1826705847039,11.6035752089357,190779.562345169,0.0,1.0
1999-04-30,12.0,12.13,11.88,11.94,472300,11.4792170245035,11.6035752089357,11.3644248542585,11.421820939381,493727.05367465,0.0,1.0
1999-05-03,11.88,12.13,11.88,12.13,295500,11.3644248542585,11.6035752089357,11.3644248542585,11.6035752089357,308906.085879438,0.0,1.0
1999-05-04,12.0,12.06,11.75,11.88,163300,11.4792170245035,11.536613109626,11.2400666698264,11.3644248542585,170708.507018993,0.0,1.0
1999-05-05,11.88,12.0,11.75,11.94,87000,11.3644248542585,11.4792170245035,11.2400666698264,11.421820939381,90946.9694467382,0.0,1.0
1999-05-06,11.94,12.0,11.81,11.81,533500,11.421820939381,11.4792170245035,11.2974627549489,11.2974627549489,557703.542526838,0.0,1.0
1999-05-07,12.31,12.5,11.88,12.0,265700,11.7757634643032,11.9575177338578,11.3644248542585,11.4792170245035,277754.135425268,0.0,1.0
1999-05-10,12.81,13.5,12.25,12.44,690900,12.2540641736575,12.9141191525665,11.7183673791807,11.9001216487353,722244.381502891,0.0,1.0
1999-05-11,13.0,13.13,12.88,13.13,488200,12.4358184432122,12.5601766276443,12.3210262729671,12.5601766276443,510348.396366637,0.0,1.0
1999-05-12,12.63,13.06,12.56,13.0,187400,12.08187591829,12.4932145283347,12.0149138189804,12.4358184432122,195901.862923203,0.0,1.0
1999-05-13,12.44,12.63,12.13,12.5,292500,11.9001216487353,12.08187591829,11.6035752089357,11.9575177338578,305769.983484724,0.0,1.0
1999-05-14,12.19,12.38,12.13,12.38,51100,11.6609712940582,11.8427255636128,11.6035752089357,11.8427255636128,53418.2774566473,0.0,1.0
1999-05-17,11.88,12.5,11.69,12.5,145300,11.3644248542585,11.9575177338578,11.1826705847039,11.9575177338578,151891.892650702,0.0,1.0
1999-05-18,11.63,12.13,11.44,11.75,211800,11.1252744995813,11.6035752089357,10.9435202300267,11.2400666698264,221408.829066888,0.0,1.0
1999-05-19,11.69,11.88,11.5,11.5,127400,11.1826705847039,11.3644248542585,11.0009163151492,11.0009163151492,133179.815028901,0.0,1.0
1999-05-20,11.25,11.75,11.0,11.75,305400,10.7617659604721,11.2400666698264,10.5226156057949,11.2400666698264,319255.223781997,0.0,1.0
1999-05-21,11.56,11.63,11.25,11.5,171900,11.0583124002717,11.1252744995813,10.7617659604721,11.0009163151492,179698.667217176,0.0,1.0
1999-05-24,11.31,11.63,11.25,11.56,67000,10.8191620455946,11.1252744995813,10.7617659604721,11.0583124002717,70039.6201486373,0.0,1.0
1999-05-25,11.81,12.0,11.19,11.5,405700,11.2974627549489,11.4792170245035,10.7043698753495,11.0009163151492,424105.580511973,0.0,1.0
1999-05-26,11.78,12.0,11.0,12.0,200200,11.2687647123876,11.4792170245035,10.5226156057949,11.4792170245035,209282.566473989,0.0,1.0
1999-05-27,11.38,11.88,11.13,11.63,145100,10.8861241449042,11.3644248542585,10.646973790227,11.1252744995813,151682.819157721,0.0,1.0
1999-05-28,11.13,11.88,11.13,11.13,194900,10.646973790227,11.3644248542585,10.646973790227,10.646973790227,203742.118909992,0.0,1.0
1999-06-01,11.56,11.75,11.13,11.75,135000,11.0583124002717,11.2400666698264,10.646973790227,11.2400666698264,141124.60776218,0.0,1.0
1999-06-02,11.88,11.88,11.44,11.56,363400,11.3644248542585,11.3644248542585,10.9435202300267,11.0583124002717,379886.53674649,0.0,1.0
1999-06-03,11.94,12.25,11.75,11.81,309000,11.421820939381,11.7183673791807,11.2400666698264,11.2974627549489,323018.546655657,0.0,1.0
1999-06-04,12.0,12.06,11.88,11.94,133000,11.4792170245035,11.536613109626,11.3644248542585,11.421820939381,139033.87283237,0.0,1.0
1999-06-07,11.94,12.06,11.81,12.06,76500,11.421820939381,11.536613109626,11.2974627549489,11.536613109626,79970.6110652354,0.0,1.0
1999-06-08,11.88,12.06,11.75,12.06,128700,11.3644248542585,11.536613109626,11.2400666698264,11.536613109626,134538.792733278,0.0,1.0
1999-06-09,11.75,11.94,11.63,11.88,61300,11.2400666698264,11.421820939381,11.1252744995813,11.3644248542585,64081.0255986786,0.0,1.0
1999-06-10,11.69,11.81,11.69,11.81,41000,11.1826705847039,11.2974627549489,11.1826705847039,11.2974627549489,42860.0660611064,0.0,1.0
1999-06-11,11.81,12.0,11.81,11.81,66700,11.2974627549489,11.4792170245035,11.2974627549489,11.2974627549489,69726.0099091659,0.0,1.0
1999-06-14,11.69,11.88,11.44,11.75,151500,11.1826705847039,11.3644248542585,10.9435202300267,11.2400666698264,158373.170933113,0.0,1.0
1999-06-15,11.63,11.75,11.63,11.75,124000,11.1252744995813,11.2400666698264,11.1252744995813,11.2400666698264,129625.565648225,0.0,1.0
1999-06-16,11.5,11.75,11.19,11.75,230700,11.0009163151492,11.2400666698264,10.7043698753495,11.2400666698264,241166.274153592,0.0,1.0
1999-06-17,11.47,11.56,11.31,11.5,72100,10.972218272588,11.0583124002717,10.8191620455946,11.0009163151492,75370.9942196529,0.0,1.0
1999-06-18,11.5,11.94,11.25,11.88,117000,11.0009163151492,11.421820939381,10.7617659604721,11.3644248542585,122307.99339389,0.0,1.0
1999-06-21,11.69,11.75,11.38,11.44,150900,11.1826705847039,11.2400666698264,10.8861241449042,10.9435202300267,157745.950454169,0.0,1.0
1999-06-22,11.56,11.69,11.5,11.5,195400,11.0583124002717,11.1826705847039,11.0009163151492,11.0009163151492,204264.802642445,0.0,1.0
1999-06-23,11.63,11.81,11.5,11.5,130100,11.1252744995813,11.2974627549489,11.0009163151492,11.0009163151492,136002.307184146,0.0,1.0
1999-06-24,12.0,12.06,11.63,11.63,309200,11.4792170245035,11.536613109626,11.1252744995813,11.1252744995813,323227.620148638,0.0,1.0
1999-06-25,11.94,12.31,11.88,12.13,324100,11.421820939381,11.7757634643032,11.3644248542585,11.6035752089357,338803.595375723,0.0,1.0
1999-06-28,12.19,12.19,11.88,11.94,158700,11.6609712940582,11.6609712940582,11.3644248542585,11.421820939381,165899.816680429,0.0,1.0
1999-06-29,13.19,14.25,12.0,12.13,495500,12.6175727127668,13.6315702165979,11.4792170245035,11.6035752089357,517979.578860446,0.0,1.0
1999-06-30,14.5,14.5,13.0,13.25,856000,13.8707205712751,13.8707205712751,12.4358184432122,12.6749687978893,894834.549958712,0.0,1.0
1999-07-01,13.63,14.0,13.25,13.94,437700,13.0384773369986,13.3924198619208,12.6749687978893,13.3350237767983,457557.339388935,0.0,1.0
1999-07-02,14.03,14.13,13.5,13.63,313800,13.421117904482,13.5167780463529,12.9141191525665,13.0384773369986,328036.310487202,0.0,1.0
1999-07-06,14.19,14.31,13.88,14.06,309100,13.5741741314754,13.6889663017205,13.2776276916758,13.4498159470433,323123.083402148,0.0,1.0
1999-07-07,14.25,14.25,14.06,14.25,233100,13.6315702165979,13.6315702165979,13.4498159470433,13.6315702165979,243675.156069365,0.0,1.0
1999-07-08,14.44,14.75,14.19,14.31,292700,13.8133244861526,14.1098709259523,13.5741741314754,13.6889663017205,305979.056977704,0.0,1.0
1999-07-09,14.56,14.63,14.44,14.44,283900,13.9281166563976,13.9950787557072,13.8133244861526,13.8133244861526,296779.82328654,0.0,1.0
1999-07-12,14.88,14.94,14.38,14.56,297500,14.2342291103844,14.2916251955069,13.7559284010301,13.9281166563976,310996.820809248,0.0,1.0
1999-07-13,15.0,15.19,14.56,14.75,449600,14.3490212806294,14.5307755501841,13.9281166563976,14.1098709259523,469997.212221305,0.0,1.0
1999-07-14,15.19,15.25,15.0,15.25,231400,14.5307755501841,14.5881716353066,14.3490212806294,14.5881716353066,241898.031379025,0.0,1.0
1999-07-15,15.5,15.5,15.0,15.0,245300,14.8273219899837,14.8273219899837,14.3490212806294,14.3490212806294,256428.639141206,0.0,1.0
1999-07-16,15.88,16.13,15.25,15.44,379300,15.190830529093,15.4299808837702,14.5881716353066,14.7699259048612,396507.879438481,0.0,1.0
1999-07-19,15.69,16.0,15.5,16.0,742700,15.0090762595384,15.305622699338,14.8273219899837,15.305622699338,776394.416184969,0.0,1.0
1999-07-20,15.63,15.88,15.38,15.38,639400,14.9516801744158,15.190830529093,14.7125298197387,14.7125298197387,668407.957060283,0.0,1.0
1999-07-21,15.69,15.81,15.63,15.63,316500,15.0090762595384,15.1238684297834,14.9516801744158,14.9516801744158,330858.802642444,0.0,1.0
1999-07-22,15.5,15.75,15.5,15.75,290800,14.8273219899837,15.0664723446609,14.8273219899837,15.0664723446609,303992.858794385,0.0,1.0
1999-07-23,15.81,15.81,15.25,15.31,325600,15.1238684297834,15.1238684297834,14.5881716353066,14.6455677204291,340371.64657308,0.0,1.0
1999-07-26,14.94,15.75,14.56,15.63,223000,14.2916251955069,15.0664723446609,13.9281166563976,14.9516801744158,233116.944673823,0.0,1.0
1999-07-27,15.81,15.88,14.94,15.0,262800,15.1238684297834,15.190830529093,14.2916251955069,14.3490212806294,274722.569777044,0.0,1.0
1999-07-28,15.0,15.94,14.88,15.88,211400,14.3490212806294,15.2482266142155,14.2342291103844,15.190830529093,220990.682080925,0.0,1.0
1999-07-29,14.94,15.13,14.5,15.13,143700,14.2916251955069,14.4733794650615,13.8707205712751,14.4733794650615,150219.304706854,0.0,1.0
1999-07-30,15.25,15.25,14.75,15.0,221600,14.5881716353066,14.5881716353066,14.1098709259523,14.3490212806294,231653.430222956,0.0,1.0
1999-08-02,14.94,15.06,14.88,14.88,118300,14.2916251955069,14.4064173657519,14.2342291103844,14.2342291103844,123666.971098266,0.0,1.0
1999-08-03,13.94,15.0,12.13,15.0,425200,13.3350237767983,14.3490212806294,11.6035752089357,14.3490212806294,444490.246077621,0.0,1.0
1999-08-04,13.5,14.0,13.44,13.81,90200,12.9141191525665,13.3924198619208,12.856723067444,13.2106655923661,94292.1453344342,0.0,1.0
1999-08-05,13.19,13.56,13.0,13.38,106000,12.6175727127668,12.971515237689,12.4358184432122,12.7993269823214,110808.951279934,0.0,1.0
1999-08-06,13.88,13.88,13.0,13.13,136000,13.2776276916758,13.2776276916758,12.4358184432122,12.5601766276443,142169.975227085,0.0,1.0
1999-08-09,13.63,13.94,13.19,13.19,67300,13.0384773369986,13.3350237767983,12.6175727127668,12.6175727127668,70353.230388109,0.0,1.0
1999-08-10,13.44,13.81,13.0,13.81,220500,12.856723067444,13.2106655923661,12.4358184432122,13.2106655923661,230503.52601156,0.0,1.0
1999-08-11,13.44,13.5,13.25,13.44,74000,12.856723067444,12.9141191525665,12.6749687978893,12.856723067444,77357.1924029725,0.0,1.0
1999-08-12,13.44,13.56,13.31,13.41,101300,12.856723067444,12.971515237689,12.7323648830118,12.8280250248827,105895.72419488,0.0,1.0
1999-08-13,13.38,13.56,13.25,13.44,110500,12.7993269823214,12.971515237689,12.6749687978893,12.856723067444,115513.104872007,0.0,1.0
1999-08-16,13.38,13.44,13.25,13.38,59100,12.7993269823214,12.856723067444,12.6749687978893,12.7993269823214,61781.2171758879,0.0,1.0
1999-08-17,13.5,13.63,13.31,13.31,96400,12.9141191525665,13.0384773369986,12.7323648830118,12.7323648830118,100773.423616845,0.0,1.0
1999-08-18,13.5,13.56,13.31,13.5,138100,12.9141191525665,12.971515237689,12.7323648830118,12.9141191525665,144365.246903385,0.0,1.0
1999-08-19,13.5,13.56,13.13,13.56,78100,12.9141191525665,12.971515237689,12.5601766276443,12.971515237689,81643.1990090832,0.0,1.0
1999-08-20,13.38,13.5,13.38,13.47,192900,12.7993269823214,12.9141191525665,12.7993269823214,12.8854211100052,201651.383980182,0.0,1.0
1999-08-23,13.44,13.44,13.25,13.31,122400,12.856723067444,12.856723067444,12.6749687978893,12.7323648830118,127952.977704376,0.0,1.0
1999-08-24,13.44,13.5,13.38,13.38,278000,12.856723067444,12.9141191525665,12.7993269823214,12.7993269823214,290612.155243599,0.0,1.0
1999-08-25,13.44,13.56,13.31,13.5,580300,12.856723067444,12.971515237689,12.7323648830118,12.9141191525665,606626.739884391,0.0,1.0
1999-08-26,12.48,13.5,12.44,13.5,372700,11.9383857054837,12.9141191525665,11.9001216487353,12.9141191525665,389608.454170107,0.0,1.0
1999-08-27,12.75,12.94,12.5,12.75,167200,12.196668088535,12.3784223580896,11.9575177338578,12.196668088535,174785.440132122,0.0,1.0
1999-08-30,12.75,12.94,12.63,12.75,75600,12.196668088535,12.3784223580896,12.08187591829,12.196668088535,79029.7803468208,0.0,1.0
1999-08-31,12.94,12.94,12.38,12.84,74300,12.3784223580896,12.3784223580896,11.8427255636128,12.2827622162188,77670.8026424445,0.0,1.0
1999-09-01,12.81,12.94,12.69,12.75,61300,12.2540641736575,12.3784223580896,12.1392720034125,12.196668088535,64081.0255986789,0.0,1.0
1999-09-02,12.19,12.81,12.13,12.81,57700,11.6609712940582,12.2540641736575,11.6035752089357,12.2540641736575,60317.7027250205,0.0,1.0
1999-09-03,12.06,12.25,11.94,12.25,303200,11.536613109626,11.7183673791807,11.421820939381,11.7183673791807,316955.415359209,0.0,1.0
1999-09-07,12.13,12.13,11.75,12.03,207800,11.6035752089357,11.6035752089357,11.2400666698264,11.5079150670648,217227.359207266,0.0,1.0
1999-09-08,12.0,12.13,11.75,11.88,104300,11.4792170245035,11.6035752089357,11.2400666698264,11.3644248542585,109031.826589596,0.0,1.0
1999-09-09,12.0,12.13,11.88,12.0,169000,11.4792170245035,11.6035752089357,11.3644248542585,11.4792170245035,176667.101568952,0.0,1.0
1999-09-10,12.13,12.19,11.88,11.94,95700,11.6035752089357,11.6609712940582,11.3644248542585,11.421820939381,100041.666391412,0.0,1.0
1999-09-13,11.94,12.19,11.94,12.0,118600,11.421820939381,11.6609712940582,11.421820939381,11.4792170245035,123980.581337738,0.0,1.0
1999-09-14,11.94,12.13,11.88,11.94,70100,11.421820939381,11.6035752089357,11.3644248542585,11.421820939381,73280.2592898432,0.0,1.0
1999-09-15,12.19,12.38,12.06,12.13,159100,11.6609712940582,11.8427255636128,11.536613109626,11.6035752089357,166317.963666391,0.0,1.0
1999-09-16,12.06,12.25,12.0,12.06,62800,11.536613109626,11.7183673791807,11.4792170245035,11.536613109626,65649.0767960366,0.0,1.0
1999-09-17,11.06,12.13,11.0,12.06,198100,10.5800116909174,11.6035752089357,10.5226156057949,11.536613109626,207087.294797688,0.0,1.0
1999-09-20,11.19,11.44,10.94,11.19,133000,10.7043698753495,10.9435202300267,10.4652195206724,10.7043698753495,139033.87283237,0.0,1.0
1999-09-21,10.44,11.19,10.31,11.0,129300,9.98691881131807,10.7043698753495,9.86256062688595,10.5226156057949,135166.013212221,0.0,1.0
1999-09-22,10.56,10.63,10.38,10.63,86800,10.1017109815631,10.1686730808727,9.92952272619555,10.1686730808727,90737.8959537573,0.0,1.0
1999-09-23,10.88,10.88,10.38,10.63,188900,10.4078234355499,10.4078234355499,9.92952272619555,10.1686730808727,197469.914120561,0.0,1.0
1999-09-24,10.44,10.94,10.25,10.88,324200,9.98691881131807,10.4652195206724,9.80516454176343,10.4078234355499,338908.132122213,0.0,1.0
1999-09-27,10.44,10.63,10.25,10.5,122500,9.98691881131807,10.1686730808727,9.80516454176343,10.0443148964406,128057.514450867,0.0,1.0
1999-09-28,10.5,10.5,10.31,10.47,133500,10.0443148964406,10.0443148964406,9.86256062688595,10.0156168538793,139556.556564822,0.0,1.0
1999-09-29,10.69,10.69,10.38,10.47,247500,10.2260691659952,10.2260691659952,9.92952272619555,10.0156168538793,258728.447563997,0.0,1.0
1999-09-30,11.63,11.94,10.63,10.75,482200,11.1252744995813,11.421820939381,10.1686730808727,10.2834652511177,504076.191577211,0.0,1.0
1999-10-01,11.25,11.75,11.06,11.63,315400,10.7617659604721,11.2400666698264,10.5800116909174,11.1252744995813,329708.898431048,0.0,1.0
1999-10-04,10.88,11.19,10.63,11.19,71700,10.4078234355499,10.7043698753495,10.1686730808727,10.7043698753495,74952.8472336909,0.0,1.0
1999-10-05,11.75,12.75,11.63,12.13,631300,11.2400666698264,12.196668088535,11.1252744995813,11.6035752089357,659940.480594549,0.0,1.0
1999-10-06,11.25,12.06,11.25,11.88,399400,10.7617659604721,11.536613109626,10.7617659604721,11.3644248542585,417519.76548307,0.0,1.0
1999-10-07,11.0,11.38,10.63,11.38,147500,10.5226156057949,10.8861241449042,10.1686730808727,10.8861241449042,154191.701073493,0.0,1.0
1999-10-08,11.22,11.38,11.0,11.0,94600,10.7330679179108,10.8861241449042,10.5226156057949,10.5226156057949,98891.7621800165,0.0,1.0
1999-10-11,11.59,11.75,11.13,11.19,126700,11.087010442833,11.2400666698264,10.646973790227,10.7043698753495,132448.057803468,0.0,1.0
1999-10-12,11.94,11.94,11.38,11.5,258700,11.421820939381,11.421820939381,10.8861241449042,11.0009163151492,270436.563170933,0.0,1.0
1999-10-13,11.31,11.81,11.25,11.63,77100,10.8191620455946,11.2974627549489,10.7617659604721,11.1252744995813,80597.8315441782,0.0,1.0
1999-10-14,10.94,11.25,10.88,11.25,78600,10.4652195206724,10.7617659604721,10.4078234355499,10.7617659604721,82165.8827415358,0.0,1.0
1999-10-15,10.63,10.81,10.44,10.75,117400,10.1686730808727,10.3408613362403,9.98691881131807,10.2834652511177,122726.140379852,0.0,1.0
1999-10-18,10.19,10.88,10.13,10.84,151800,9.74776845664091,10.4078234355499,9.6903723715184,10.3695593788015,158686.781172585,0.0,1.0
1999-10-19,10.25,10.25,9.875,10.06,133700,9.80516454176343,9.80516454176343,9.4464390097477,9.62341027220879,139765.630057804,0.0,1.0
1999-10-20,9.938,10.38,9.75,10.31,196700,9.50670489912634,9.92952272619555,9.32686383240912,9.86256062688595,205623.780346821,0.0,1.0
1999-10-21,10.0,10.06,9.75,9.938,180400,9.56601418708627,9.62341027220879,9.32686383240912,9.50670489912634,188584.290668869,0.0,1.0
1999-10-22,9.875,10.0,9.625,10.0,218400,9.4464390097477,9.56601418708627,9.20728865507054,9.56601418708627,228308.25433526,0.0,1.0
1999-10-25,10.0,10.06,9.125,9.813,112700,9.56601418708627,9.62341027220879,8.72898794571623,9.38712972178776,117812.913294798,0.0,1.0
1999-10-26,9.75,10.06,9.688,9.75,106300,9.32686383240912,9.62341027220879,9.26755454444918,9.32686383240912,111122.561519405,0.0,1.0
1999-10-27,9.813,9.875,9.75,9.875,86100,9.38712972178776,9.4464390097477,9.32686383240912,9.4464390097477,90006.1387283237,0.0,1.0
1999-10-28,9.875,9.875,9.75,9.875,146900,9.4464390097477,9.4464390097477,9.32686383240912,9.4464390097477,153564.48059455,0.0,1.0
1999-10-29,9.938,10.0,9.625,9.875,155100,9.50670489912634,9.56601418708627,9.20728865507054,9.4464390097477,162136.493806771,0.0,1.0
1999-11-01,9.75,9.938,9.75,9.875,135600,9.32686383240912,9.50670489912634,9.32686383240912,9.4464390097477,141751.828241123,0.0,1.0
1999-11-02,9.875,10.0,9.875,9.938,131500,9.4464390097477,9.56601418708627,9.4464390097477,9.50670489912634,137465.821635012,0.0,1.0
1999-11-03,9.938,10.0,9.75,10.0,257700,9.50670489912634,9.56601418708627,9.32686383240912,9.56601418708627,269391.195706028,0.0,1.0
1999-11-04,10.0,10.38,9.938,10.0,281300,9.56601418708627,9.92952272619555,9.50670489912634,9.56601418708627,294061.867877787,0.0,1.0
1999-11-05,9.938,10.13,9.688,10.0,245200,9.50670489912634,9.6903723715184,9.26755454444918,9.56601418708627,256324.102394715,0.0,1.0
1999-11-08,9.875,10.0,9.625,10.0,198900,9.4464390097477,9.56601418708627,9.20728865507054,9.56601418708627,207923.588769612,0.0,1.0
1999-11-09,10.25,10.5,9.813,10.0,472700,9.80516454176343,10.0443148964406,9.38712972178776,9.56601418708627,494145.200660611,0.0,1.0
1999-11-10,10.94,11.19,10.25,10.38,504300,10.4652195206724,10.7043698753495,9.80516454176343,9.92952272619555,527178.812551609,0.0,1.0
1999-11-11,10.44,11.44,10.44,11.31,587900,9.98691881131807,10.9435202300267,9.98691881131807,10.8191620455946,614571.532617671,0.0,1.0
1999-11-12,11.0,11.0,10.5,10.94,238400,10.5226156057949,10.5226156057949,10.0443148964406,10.4652195206724,249215.603633361,0.0,1.0
1999-11-15,11.25,11.69,11.06,11.13,690700,10.7617659604721,11.1826705847039,10.5800116909174,10.646973790227,722035.308009906,0.0,1.0
1999-11-16,11.0,11.63,10.88,11.5,404800,10.5226156057949,11.1252744995813,10.4078234355499,11.0009163151492,423164.749793559,0.0,1.0
1999-11-17,10.88,11.25,10.88,11.06,353700,10.4078234355499,10.7617659604721,10.4078234355499,10.5800116909174,369746.47233691,0.0,1.0
1999-11-18,10.63,10.88,10.19,10.81,332700,10.1686730808727,10.4078234355499,9.74776845664091,10.3408613362403,347793.755573906,0.0,1.0
1999-11-19,10.06,10.69,10.0,10.69,368000,9.62341027220879,10.2260691659952,9.56601418708627,10.2260691659952,384695.227085054,0.0,1.0
1999-11-22,10.19,10.5,10.13,10.38,411900,9.74776845664091,10.0443148964406,9.6903723715184,9.92952272619555,430586.858794385,0.0,1.0
1999-11-23,9.938,10.5,9.938,10.44,229400,9.50670489912634,10.0443148964406,9.50670489912634,9.98691881131807,239807.296449216,0.0,1.0
1999-11-24,10.06,10.25,9.875,10.25,210300,9.62341027220879,9.80516454176343,9.4464390097477,9.80516454176343,219840.777869529,0.0,1.0
1999-11-26,10.0,10.19,9.75,10.19,101000,9.56601418708627,9.74776845664091,9.32686383240912,9.74776845664091,105582.113955409,0.0,1.0
1999-11-29,9.313,10.19,9.313,10.13,546700,8.90882901243345,9.74776845664091,8.90882901243345,9.6903723715184,571502.393063584,0.0,1.0
1999-11-30,9.25,9.75,8.875,9.5,618200,8.8485631230548,9.32686383240912,8.48983759103907,9.08771347773196,646246.166804294,0.0,1.0
1999-12-01,9.875,10.06,9.188,9.375,411700,9.4464390097477,9.62341027220879,8.78925383509487,8.96813830039338,430377.785301404,0.0,1.0
1999-12-02,11.0,11.25,10.0,10.0,1194600,10.5226156057949,10.7617659604721,9.56601418708627,9.56601418708627,1248795.97357556,0.0,1.0
1999-12-03,11.0,11.5,10.88,10.88,863400,10.5226156057949,11.0009163151492,10.4078234355499,10.4078234355499,902570.269199009,0.0,1.0
1999-12-06,10.19,11.31,9.875,11.28,512300,9.74776845664091,10.8191620455946,9.4464390097477,10.7904640030333,535541.752270851,0.0,1.0
1999-12-07,9.563,10.5,9.125,10.25,823500,9.1479793671106,10.0443148964406,8.72898794571623,9.80516454176343,860860.107349299,0.0,1.0
1999-12-08,9.344,9.75,8.875,9.75,804400,8.93848365641341,9.32686383240912,8.48983759103907,9.32686383240912,840893.588769612,0.0,1.0
1999-12-09,10.13,10.5,9.438,9.5,1220500,9.6903723715184,10.0443148964406,9.02840418977203,9.08771347773196,1275870.9909166,0.0,1.0
1999-12-10,10.31,11.06,9.875,10.38,1140500,9.86256062688595,10.5800116909174,9.4464390097477,9.92952272619555,1192241.5937242,0.0,1.0
1999-12-13,10.38,10.56,10.0,10.44,521400,9.92952272619555,10.1017109815631,9.56601418708627,9.98691881131807,545054.596201487,0.0,1.0
1999-12-14,10.25,10.5,10.06,10.44,518000,9.80516454176343,10.0443148964406,9.62341027220879,9.98691881131807,541500.346820809,0.0,1.0
1999-12-15,9.875,10.44,9.75,10.38,394600,9.4464390097477,9.98691881131807,9.32686383240912,9.92952272619555,412502.001651528,0.0,1.0
1999-12-16,9.875,10.13,9.625,9.938,236900,9.4464390097477,9.6903723715184,9.20728865507054,9.50670489912634,247647.552436003,0.0,1.0
1999-12-17,9.375,10.19,9.375,10.19,467700,8.96813830039338,9.74776845664091,8.96813830039338,9.74776845664091,488918.363336086,0.0,1.0
1999-12-20,9.688,10.0,9.531,10.0,396400,9.31538461538462,9.61538461538461,9.16442307692308,9.61538461538461,412256,0.05,1.0
1999-12-21,8.938,9.781,8.813,9.781,1707100,8.59423076923077,9.40480769230769,8.47403846153846,9.40480769230769,1775384,0.0,1.0
1999-12-22,8.938,9.125,8.75,9.125,446500,8.59423076923077,8.77403846153846,8.41346153846154,8.77403846153846,464360,0.0,1.0
1999-12-23,9.125,9.188,8.75,9.0,757000,8.77403846153846,8.83461538461538,8.41346153846154,8.65384615384615,787280,0.0,1.0
1999-12-27,9.0,9.25,8.781,9.188,288000,8.65384615384615,8.89423076923077,8.44326923076923,8.83461538461538,299520,0.0,1.0
1999-12-28,9.0,9.375,8.625,8.781,522200,8.65384615384615,9.01442307692308,8.29326923076923,8.44326923076923,543088,0.0,1.0
1999-12-29,8.75,9.188,8.0,8.5,1053500,8.41346153846154,8.83461538461538,7.69230769230769,8.17307692307692,1095640,0.0,1.0
1999-12-30,8.5,9.0,8.438,8.516,800000,8.17307692307692,8.65384615384615,8.11346153846154,8.18846153846154,832000,0.0,1.0
1999-12-31,8.438,8.563,8.375,8.469,394200,8.11346153846154,8.23365384615385,8.05288461538461,8.14326923076923,409968,0.0,1.0
2000-01-03,8.313,8.688,8.313,8.375,485500,7.99326923076923,8.35384615384615,7.99326923076923,8.05288461538461,504920,0.0,1.0
2000-01-04,8.063,8.313,8.063,8.25,351000,7.75288461538462,7.99326923076923,7.75288461538462,7.93269230769231,365040,0.0,1.0
2000-01-05,8.0,8.438,7.875,8.125,939500,7.69230769230769,8.11346153846154,7.57211538461538,7.8125,977080,0.0,1.0
2000-01-06,7.438,7.938,7.0,7.938,861500,7.15192307692308,7.63269230769231,6.73076923076923,7.63269230769231,895959.999999999,0.0,1.0
2000-01-07,7.813,8.188,7.375,7.625,570500,7.5125,7.87307692307692,7.09134615384615,7.33173076923077,593320,0.0,1.0
2000-01-10,8.5,9.063,8.125,8.156,785800,8.17307692307692,8.71442307692308,7.8125,7.84230769230769,817232,0.0,1.0
2000-01-11,8.0,8.563,7.938,8.438,590900,7.69230769230769,8.23365384615385,7.63269230769231,8.11346153846154,614536,0.0,1.0
2000-01-12,8.0,8.375,7.75,8.188,590600,7.69230769230769,8.05288461538461,7.45192307692308,7.87307692307692,614224,0.0,1.0
2000-01-13,8.0,8.563,7.938,8.438,1140500,7.69230769230769,8.23365384615385,7.63269230769231,8.11346153846154,1186120,0.0,1.0
2000-01-14,8.125,8.25,7.875,8.063,1128900,7.8125,7.93269230769231,7.57211538461538,7.75288461538462,1174056,0.0,1.0
2000-01-18,7.875,8.25,7.813,8.25,699500,7.57211538461538,7.93269230769231,7.5125,7.93269230769231,727480,0.0,1.0
2000-01-19,7.875,8.125,7.625,7.938,675800,7.57211538461538,7.8125,7.33173076923077,7.63269230769231,702832,0.0,1.0
2000-01-20,7.594,8.125,7.5,8.0,483900,7.30192307692308,7.8125,7.21153846153846,7.69230769230769,503256,0.0,1.0
2000-01-21,7.625,7.938,7.5,7.5,441000,7.33173076923077,7.63269230769231,7.21153846153846,7.21153846153846,458640,0.0,1.0
2000-01-24,7.188,7.625,7.125,7.625,563500,6.91153846153846,7.33173076923077,6.85096153846154,7.33173076923077,586040,0.0,1.0
2000-01-25,7.188,7.469,7.0,7.375,384100,6.91153846153846,7.18173076923077,6.73076923076923,7.09134615384615,399464,0.0,1.0
2000-01-26,7.063,7.313,6.938,7.313,566900,6.79134615384615,7.03173076923077,6.67115384615385,7.03173076923077,589576,0.0,1.0
2000-01-27,7.063,7.188,6.938,7.063,348700,6.79134615384615,6.91153846153846,6.67115384615385,6.79134615384615,362648,0.0,1.0
2000-01-28,6.938,7.063,6.813,7.063,768000,6.67115384615385,6.79134615384615,6.55096153846154,6.79134615384615,798720,0.0,1.0
2000-01-31,3.719,5.0,3.563,4.531,8447100,3.57596153846154,4.80769230769231,3.42596153846154,4.35673076923077,8784983.99999999,0.0,1.0
2000-02-01,3.219,3.969,3.125,3.938,3985900,3.09519230769231,3.81634615384615,3.00480769230769,3.78653846153846,4145336,0.0,1.0
2000-02-02,3.219,3.219,3.219,3.219,2483300,3.09519230769231,3.09519230769231,3.09519230769231,3.09519230769231,2582632,0.0,1.0
2000-02-03,4.5,4.625,4.188,4.25,1152100,4.32692307692308,4.44711538461538,4.02692307692308,4.08653846153846,1198184,0.0,1.0
2000-02-04,4.5,4.531,4.281,4.531,1103300,4.32692307692308,4.35673076923077,4.11634615384615,4.35673076923077,1147432,0.0,1.0
2000-02-07,4.063,4.625,4.031,4.563,761300,3.90673076923077,4.44711538461538,3.87596153846154,4.3875,791752,0.0,1.0
2000-02-08,3.969,4.25,3.656,4.125,702000,3.81634615384615,4.08653846153846,3.51538461538462,3.96634615384615,730080.000000001,0.0,1.0
2000-02-09,3.813,4.063,3.781,4.0,552300,3.66634615384615,3.90673076923077,3.63557692307692,3.84615384615385,574392.000000001,0.0,1.0
2000-02-10,3.625,3.938,3.5,3.938,947000,3.48557692307692,3.78653846153846,3.36538461538462,3.78653846153846,984880.000000001,0.0,1.0
2000-02-11,3.75,3.875,3.375,3.656,851100,3.60576923076923,3.72596153846154,3.24519230769231,3.51538461538462,885144,0.0,1.0
2000-02-14,3.625,3.75,3.438,3.75,938900,3.48557692307692,3.60576923076923,3.30576923076923,3.60576923076923,976456.000000001,0.0,1.0
2000-02-15,3.531,3.75,3.5,3.563,374700,3.39519230769231,3.60576923076923,3.36538461538462,3.42596153846154,389688,0.0,1.0
2000-02-16,3.375,3.563,3.375,3.563,559000,3.24519230769231,3.42596153846154,3.24519230769231,3.42596153846154,581360,0.0,1.0
2000-02-17,3.469,3.656,3.375,3.5,426800,3.33557692307692,3.51538461538462,3.24519230769231,3.36538461538462,443872,0.0,1.0
2000-02-18,3.25,3.5,3.25,3.5,764800,3.125,3.36538461538462,3.125,3.36538461538462,795392,0.0,1.0
2000-02-22,3.25,3.313,3.188,3.313,813500,3.125,3.18557692307692,3.06538461538462,3.18557692307692,846040,0.0,1.0
2000-02-23,3.25,3.438,3.25,3.25,512900,3.125,3.30576923076923,3.125,3.125,533416,0.0,1.0
2000-02-24,3.25,3.5,3.188,3.375,744400,3.125,3.36538461538462,3.06538461538462,3.24519230769231,774176,0.0,1.0
2000-02-25,3.0,3.25,2.938,3.219,996600,2.88461538461538,3.125,2.825,3.09519230769231,1036464,0.0,1.0
2000-02-28,3.188,3.25,2.875,2.938,587900,3.06538461538462,3.125,2.76442307692308,2.825,611415.999999999,0.0,1.0
2000-02-29,3.406,3.75,3.188,3.281,884000,3.275,3.60576923076923,3.06538461538462,3.15480769230769,919360,0.0,1.0
2000-03-01,3.25,3.531,3.031,3.438,400400,3.125,3.39519230769231,2.91442307692308,3.30576923076923,416416,0.0,1.0
2000-03-02,3.031,3.25,3.0,3.25,357000,2.91442307692308,3.125,2.88461538461538,3.125,371280,0.0,1.0
2000-03-03,3.438,3.5,3.0,3.063,493100,3.30576923076923,3.36538461538462,2.88461538461538,2.94519230769231,512824,0.0,1.0
2000-03-06,3.625,3.75,3.313,3.438,640700,3.48557692307692,3.60576923076923,3.18557692307692,3.30576923076923,666328.000000001,0.0,1.0
2000-03-07,3.625,3.719,3.313,3.672,249200,3.48557692307692,3.57596153846154,3.18557692307692,3.53076923076923,259168,0.0,1.0
2000-03-08,3.656,3.656,3.375,3.625,424100,3.51538461538462,3.51538461538462,3.24519230769231,3.48557692307692,441063.999999999,0.0,1.0
2000-03-09,3.5,3.688,3.25,3.625,368800,3.36538461538462,3.54615384615385,3.125,3.48557692307692,383552,0.0,1.0
2000-03-10,3.406,3.563,3.375,3.563,595500,3.275,3.42596153846154,3.24519230769231,3.42596153846154,619320,0.0,1.0
2000-03-13,3.375,3.563,3.125,3.25,475800,3.24519230769231,3.42596153846154,3.00480769230769,3.125,494832,0.0,1.0
2000-03-14,3.438,3.469,3.313,3.344,501400,3.30576923076923,3.33557692307692,3.18557692307692,3.21538461538462,521456,0.0,1.0
2000-03-15,3.25,3.469,3.25,3.438,190700,3.125,3.33557692307692,3.125,3.30576923076923,198328,0.0,1.0
2000-03-16,3.25,3.313,3.125,3.188,264100,3.125,3.18557692307692,3.00480769230769,3.06538461538462,274664,0.0,1.0
2000-03-17,3.188,3.25,3.031,3.188,324000,3.06538461538462,3.125,2.91442307692308,3.06538461538462,336960,0.0,1.0
2000-03-20,3.125,3.313,3.063,3.125,195400,3.00480769230769,3.18557692307692,2.94519230769231,3.00480769230769,203216,0.0,1.0
2000-03-21,3.344,3.406,3.063,3.063,272700,3.21538461538462,3.275,2.94519230769231,2.94519230769231,283608,0.0,1.0
2000-03-22,3.25,3.375,3.0,3.25,449400,3.125,3.24519230769231,2.88461538461538,3.125,467376,0.0,1.0
2000-03-23,3.25,3.375,3.188,3.25,391900,3.125,3.24519230769231,3.06538461538462,3.125,407576,0.0,1.0
2000-03-24,3.313,3.375,3.125,3.313,324000,3.18557692307692,3.24519230769231,3.00480769230769,3.18557692307692,336960,0.0,1.0
2000-03-27,3.313,3.438,3.063,3.375,390500,3.18557692307692,3.30576923076923,2.94519230769231,3.24519230769231,406120,0.0,1.0
2000-03-28,3.188,3.375,3.063,3.375,295000,3.06538461538462,3.24519230769231,2.94519230769231,3.24519230769231,306800,0.0,1.0
2000-03-29,3.125,3.219,3.0,3.125,196300,3.00480769230769,3.09519230769231,2.88461538461538,3.00480769230769,204152,0.0,1.0
2000-03-30,3.0,3.125,2.063,3.125,286400,2.88461538461538,3.00480769230769,1.98365384615385,3.00480769230769,297856,0.0,1.0
2000-03-31,2.906,3.188,2.75,3.063,358000,2.79423076923077,3.06538461538462,2.64423076923077,2.94519230769231,372320,0.0,1.0
2000-04-03,2.688,3.0,2.688,2.906,208400,2.58461538461538,2.88461538461538,2.58461538461538,2.79423076923077,216736,0.0,1.0
2000-04-04,2.406,2.875,2.375,2.875,731900,2.31346153846154,2.76442307692308,2.28365384615385,2.76442307692308,761176,0.0,1.0
2000-04-05,2.75,2.875,2.375,2.438,507200,2.64423076923077,2.76442307692308,2.28365384615385,2.34423076923077,527488,0.0,1.0
2000-04-06,2.969,3.0,2.75,2.875,191300,2.85480769230769,2.88461538461538,2.64423076923077,2.76442307692308,198952,0.0,1.0
2000-04-07,3.188,3.313,3.0,3.0,399800,3.06538461538462,3.18557692307692,2.88461538461538,2.88461538461538,415791.999999999,0.0,1.0
2000-04-10,3.25,3.5,3.188,3.25,352400,3.125,3.36538461538462,3.06538461538462,3.125,366496,0.0,1.0
2000-04-11,3.438,3.469,3.188,3.281,443700,3.30576923076923,3.33557692307692,3.06538461538462,3.15480769230769,461448,0.0,1.0
2000-04-12,3.313,3.469,3.188,3.375,180100,3.18557692307692,3.33557692307692,3.06538461538462,3.24519230769231,187304,0.0,1.0
2000-04-13,3.063,3.25,3.0,3.219,183800,2.94519230769231,3.125,2.88461538461538,3.09519230769231,191152,0.0,1.0
2000-04-14,2.75,3.063,2.563,3.0,233600,2.64423076923077,2.94519230769231,2.46442307692308,2.88461538461538,242944,0.0,1.0
2000-04-17,2.906,2.938,2.75,2.781,322000,2.79423076923077,2.825,2.64423076923077,2.67403846153846,334880,0.0,1.0
2000-04-18,2.75,2.938,2.75,2.938,186200,2.64423076923077,2.825,2.64423076923077,2.825,193648,0.0,1.0
2000-04-19,2.938,3.063,2.813,2.875,132400,2.825,2.94519230769231,2.70480769230769,2.76442307692308,137696,0.0,1.0
2000-04-20,3.063,3.125,2.938,3.0,191800,2.94519230769231,3.00480769230769,2.825,2.88461538461538,199472,0.0,1.0
2000-04-24,2.906,3.063,2.875,2.875,92300,2.79423076923077,2.94519230769231,2.76442307692308,2.76442307692308,95992,0.0,1.0
2000-04-25,3.0,3.063,2.75,3.063,187500,2.88461538461538,2.94519230769231,2.64423076923077,2.94519230769231,195000,0.0,1.0
2000-04-26,3.0,3.063,2.906,3.0,118000,2.88461538461538,2.94519230769231,2.79423076923077,2.88461538461538,122720,0.0,1.0
2000-04-27,3.188,3.313,2.938,3.0,230200,3.06538461538462,3.18557692307692,2.825,2.88461538461538,239408,0.0,1.0
2000-04-28,3.25,3.375,3.125,3.25,508400,3.125,3.24519230769231,3.00480769230769,3.125,528736,0.0,1.0
2000-05-01,3.375,3.5,3.125,3.344,298700,3.24519230769231,3.36538461538462,3.00480769230769,3.21538461538462,310648,0.0,1.0
2000-05-02,3.469,3.75,3.438,3.5,473300,3.33557692307692,3.60576923076923,3.30576923076923,3.36538461538462,492232,0.0,1.0
2000-05-03,3.688,3.75,3.375,3.375,234100,3.54615384615385,3.60576923076923,3.24519230769231,3.24519230769231,243464,0.0,1.0
2000-05-04,3.969,4.0,3.563,3.625,336800,3.81634615384615,3.84615384615385,3.42596153846154,3.48557692307692,350272,0.0,1.0
2000-05-05,3.969,4.0,3.813,3.875,255800,3.81634615384615,3.84615384615385,3.66634615384615,3.72596153846154,266032,0.0,1.0
2000-05-08,3.5,3.875,3.438,3.875,510200,3.36538461538462,3.72596153846154,3.30576923076923,3.72596153846154,530607.999999999,0.0,1.0
2000-05-09,3.063,3.781,3.063,3.719,1091200,2.94519230769231,3.63557692307692,2.94519230769231,3.57596153846154,1134848,0.0,1.0
2000-05-10,3.125,3.125,2.969,3.063,324900,3.00480769230769,3.00480769230769,2.85480769230769,2.94519230769231,337896,0.0,1.0
2000-05-11,3.188,3.375,3.0,3.25,763900,3.06538461538462,3.24519230769231,2.88461538461538,3.125,794455.999999999,0.0,1.0
2000-05-12,3.188,3.25,3.063,3.063,211000,3.06538461538462,3.125,2.94519230769231,2.94519230769231,219440,0.0,1.0
2000-05-15,3.219,3.313,3.063,3.25,86400,3.09519230769231,3.18557692307692,2.94519230769231,3.125,89855.9999999999,0.0,1.0
2000-05-16,3.25,3.313,3.125,3.25,202400,3.125,3.18557692307692,3.00480769230769,3.125,210496,0.0,1.0
2000-05-17,3.234,3.313,3.156,3.25,103500,3.10961538461538,3.18557692307692,3.03461538461538,3.125,107640,0.0,1.0
2000-05-18,2.813,3.313,2.781,3.219,361500,2.70480769230769,3.18557692307692,2.67403846153846,3.09519230769231,375960,0.0,1.0
2000-05-19,2.891,2.969,2.734,2.969,307700,2.77980769230769,2.85480769230769,2.62884615384615,2.85480769230769,320008,0.0,1.0
2000-05-22,2.875,3.0,2.688,2.75,100900,2.76442307692308,2.88461538461538,2.58461538461538,2.64423076923077,104936,0.0,1.0
2000-05-23,2.75,2.938,2.719,2.938,92300,2.64423076923077,2.825,2.61442307692308,2.825,95992,0.0,1.0
2000-05-24,2.594,2.813,2.531,2.813,170100,2.49423076923077,2.70480769230769,2.43365384615385,2.70480769230769,176904,0.0,1.0
2000-05-25,2.594,2.906,2.5,2.75,196700,2.49423076923077,2.79423076923077,2.40384615384615,2.64423076923077,204568,0.0,1.0
2000-05-26,2.5,2.75,2.5,2.563,178400,2.40384615384615,2.64423076923077,2.40384615384615,2.46442307692308,185536,0.0,1.0
2000-05-30,2.688,2.875,2.5,2.844,103300,2.58461538461538,2.76442307692308,2.40384615384615,2.73461538461538,107432,0.0,1.0
2000-05-31,2.5,2.688,2.5,2.688,138500,2.40384615384615,2.58461538461538,2.40384615384615,2.58461538461538,144040,0.0,1.0
2000-06-01,2.75,2.75,2.563,2.688,69800,2.64423076923077,2.64423076923077,2.46442307692308,2.58461538461538,72592,0.0,1.0
2000-06-02,2.688,2.75,2.563,2.734,158100,2.58461538461538,2.64423076923077,2.46442307692308,2.62884615384615,164424,0.0,1.0
2000-06-05,2.625,2.719,2.531,2.563,120100,2.52403846153846,2.61442307692308,2.43365384615385,2.46442307692308,124904,0.0,1.0
2000-06-06,2.625,2.75,2.531,2.75,53000,2.52403846153846,2.64423076923077,2.43365384615385,2.64423076923077,55120,0.0,1.0
2000-06-07,2.625,2.688,2.563,2.625,133300,2.52403846153846,2.58461538461538,2.46442307692308,2.52403846153846,138632,0.0,1.0
2000-06-08,2.609,2.75,2.563,2.578,203500,2.50865384615385,2.64423076923077,2.46442307692308,2.47884615384615,211640,0.0,1.0
2000-06-09,2.594,2.719,2.563,2.625,159400,2.49423076923077,2.61442307692308,2.46442307692308,2.52403846153846,165776,0.0,1.0
2000-06-12,2.563,2.656,2.563,2.594,145000,2.46442307692308,2.55384615384615,2.46442307692308,2.49423076923077,150800,0.0,1.0
2000-06-13,2.5,2.656,2.5,2.563,128900,2.40384615384615,2.55384615384615,2.40384615384615,2.46442307692308,134056,0.0,1.0
2000-06-14,2.563,2.625,2.5,2.625,203300,2.46442307692308,2.52403846153846,2.40384615384615,2.52403846153846,211432,0.0,1.0
2000-06-15,2.563,2.625,2.5,2.5,309600,2.46442307692308,2.52403846153846,2.40384615384615,2.40384615384615,321984,0.0,1.0
2000-06-16,2.563,2.703,2.5,2.688,316600,2.46442307692308,2.59903846153846,2.40384615384615,2.58461538461538,329264,0.0,1.0
2000-06-19,2.5,2.563,2.438,2.563,510700,2.40384615384615,2.46442307692308,2.34423076923077,2.46442307692308,531128.000000001,0.0,1.0
2000-06-20,2.469,2.563,2.375,2.438,339300,2.37403846153846,2.46442307692308,2.28365384615385,2.34423076923077,352872,0.0,1.0
2000-06-21,2.375,2.5,2.375,2.406,133000,2.28365384615385,2.40384615384615,2.28365384615385,2.31346153846154,138320,0.0,1.0
2000-06-22,2.281,2.5,2.281,2.375,200700,2.19326923076923,2.40384615384615,2.19326923076923,2.28365384615385,208728,0.0,1.0
2000-06-23,2.219,2.281,2.188,2.25,331200,2.13365384615385,2.19326923076923,2.10384615384615,2.16346153846154,344447.999999999,0.0,1.0
2000-06-26,2.203,2.344,2.156,2.25,187500,2.11826923076923,2.25384615384615,2.07307692307692,2.16346153846154,195000,0.0,1.0
2000-06-27,1.781,2.25,1.625,2.25,1284200,1.7125,2.16346153846154,1.5625,2.16346153846154,1335568,0.0,1.0
2000-06-28,2.0,2.188,1.781,1.828,770200,1.92307692307692,2.10384615384615,1.7125,1.75769230769231,801008.000000001,0.0,1.0
2000-06-29,1.5,2.125,1.5,2.0,600900,1.44230769230769,2.04326923076923,1.44230769230769,1.92307692307692,624936.000000001,0.0,1.0
2000-06-30,1.938,1.969,1.563,1.563,348000,1.86346153846154,1.89326923076923,1.50288461538462,1.50288461538462,361920,0.0,1.0
2000-07-03,2.063,2.25,1.922,1.969,132400,1.98365384615385,2.16346153846154,1.84807692307692,1.89326923076923,137696,0.0,1.0
2000-07-05,2.063,2.375,1.938,2.25,360500,1.98365384615385,2.28365384615385,1.86346153846154,2.16346153846154,374919.999999999,0.0,1.0
2000-07-06,1.813,2.063,1.688,2.031,415200,1.74326923076923,1.98365384615385,1.62307692307692,1.95288461538462,431808,0.0,1.0
2000-07-07,1.875,2.0,1.75,1.875,181400,1.80288461538462,1.92307692307692,1.68269230769231,1.80288461538462,188656,0.0,1.0
2000-07-10,1.688,1.938,1.688,1.813,413600,1.62307692307692,1.86346153846154,1.62307692307692,1.74326923076923,430144.000000001,0.0,1.0
2000-07-11,1.781,1.969,1.688,1.813,240000,1.7125,1.89326923076923,1.62307692307692,1.74326923076923,249600,0.0,1.0
2000-07-12,1.844,2.0,1.781,1.938,178600,1.77307692307692,1.92307692307692,1.7125,1.86346153846154,185744,0.0,1.0
2000-07-13,2.0,2.0,1.875,1.938,108300,1.92307692307692,1.92307692307692,1.80288461538462,1.86346153846154,112632,0.0,1.0
2000-07-14,2.0,2.063,1.875,1.875,274300,1.92307692307692,1.98365384615385,1.80288461538462,1.80288461538462,285272,0.0,1.0
2000-07-17,2.031,2.063,1.938,1.969,454700,1.95288461538462,1.98365384615385,1.86346153846154,1.89326923076923,472887.999999999,0.0,1.0
2000-07-18,1.844,2.063,1.781,2.063,194300,1.77307692307692,1.98365384615385,1.7125,1.98365384615385,202072,0.0,1.0
2000-07-19,1.875,1.969,1.75,1.781,194300,1.80288461538462,1.89326923076923,1.68269230769231,1.7125,202071.999999999,0.0,1.0
2000-07-20,1.875,1.969,1.781,1.969,203700,1.80288461538462,1.89326923076923,1.7125,1.89326923076923,211847.999999999,0.0,1.0
2000-07-21,2.0,2.0,1.813,1.875,262600,1.92307692307692,1.92307692307692,1.74326923076923,1.80288461538462,273104,0.0,1.0
2000-07-24,1.938,2.0,1.875,1.969,229400,1.86346153846154,1.92307692307692,1.80288461538462,1.89326923076923,238576,0.0,1.0
2000-07-25,1.969,2.031,1.906,1.938,61800,1.89326923076923,1.95288461538462,1.83269230769231,1.86346153846154,64272,0.0,1.0
2000-07-26,1.906,2.031,1.906,2.031,70300,1.83269230769231,1.95288461538462,1.83269230769231,1.95288461538462,73111.9999999999,0.0,1.0
2000-07-27,1.938,2.031,1.875,2.0,65400,1.86346153846154,1.95288461538462,1.80288461538462,1.92307692307692,68015.9999999999,0.0,1.0
2000-07-28,1.875,2.031,1.875,2.031,85200,1.80288461538462,1.95288461538462,1.80288461538462,1.95288461538462,88607.9999999998,0.0,1.0
2000-07-31,2.063,2.125,1.906,1.906,237300,1.98365384615385,2.04326923076923,1.83269230769231,1.83269230769231,246792,0.0,1.0
2000-08-01,2.0,2.094,1.938,2.063,102700,1.92307692307692,2.01346153846154,1.86346153846154,1.98365384615385,106808,0.0,1.0
2000-08-02,2.0,2.063,1.875,2.0,244800,1.92307692307692,1.98365384615385,1.80288461538462,1.92307692307692,254592,0.0,1.0
2000-08-03,1.969,2.0,1.781,1.938,284900,1.89326923076923,1.92307692307692,1.7125,1.86346153846154,296296,0.0,1.0
2000-08-04,1.906,2.0,1.813,1.969,103300,1.83269230769231,1.92307692307692,1.74326923076923,1.89326923076923,107432,0.0,1.0
2000-08-07,1.844,1.938,1.813,1.875,264500,1.77307692307692,1.86346153846154,1.74326923076923,1.80288461538462,275080,0.0,1.0
2000-08-08,1.938,1.938,1.75,1.813,231200,1.86346153846154,1.86346153846154,1.68269230769231,1.74326923076923,240448,0.0,1.0
2000-08-09,1.906,1.938,1.813,1.938,137200,1.83269230769231,1.86346153846154,1.74326923076923,1.86346153846154,142688,0.0,1.0
2000-08-10,1.844,1.906,1.844,1.906,189800,1.77307692307692,1.83269230769231,1.77307692307692,1.83269230769231,197392,0.0,1.0
2000-08-11,1.844,1.906,1.844,1.875,102300,1.77307692307692,1.83269230769231,1.77307692307692,1.80288461538462,106392,0.0,1.0
2000-08-14,1.938,1.938,1.875,1.875,143600,1.86346153846154,1.86346153846154,1.80288461538462,1.80288461538462,149344,0.0,1.0
2000-08-15,1.875,1.938,1.875,1.938,177300,1.80288461538462,1.86346153846154,1.80288461538462,1.86346153846154,184392,0.0,1.0
2000-08-16,1.891,1.938,1.875,1.906,41700,1.81826923076923,1.86346153846154,1.80288461538462,1.83269230769231,43368,0.0,1.0
2000-08-17,1.875,1.938,1.875,1.875,56300,1.80288461538462,1.86346153846154,1.80288461538462,1.80288461538462,58551.9999999999,0.0,1.0
2000-08-18,1.813,1.938,1.813,1.875,157600,1.74326923076923,1.86346153846154,1.74326923076923,1.80288461538462,163904,0.0,1.0
2000-08-21,1.906,1.938,1.813,1.875,87500,1.83269230769231,1.86346153846154,1.74326923076923,1.80288461538462,90999.9999999999,0.0,1.0
2000-08-22,1.844,1.938,1.844,1.938,162600,1.77307692307692,1.86346153846154,1.77307692307692,1.86346153846154,169104,0.0,1.0
2000-08-23,1.875,1.906,1.797,1.813,489200,1.80288461538462,1.83269230769231,1.72788461538462,1.74326923076923,508767.999999999,0.0,1.0
2000-08-24,1.844,1.875,1.781,1.875,100000,1.77307692307692,1.80288461538462,1.7125,1.80288461538462,104000,0.0,1.0
2000-08-25,1.813,1.875,1.75,1.828,127000,1.74326923076923,1.80288461538462,1.68269230769231,1.75769230769231,132080,0.0,1.0
2000-08-28,1.781,1.813,1.688,1.75,285700,1.7125,1.74326923076923,1.62307692307692,1.68269230769231,297128,0.0,1.0
2000-08-29,1.813,1.875,1.719,1.719,300700,1.74326923076923,1.80288461538462,1.65288461538462,1.65288461538462,312728,0.0,1.0
2000-08-30,1.813,1.875,1.719,1.813,310400,1.74326923076923,1.80288461538462,1.65288461538462,1.74326923076923,322816,0.0,1.0
2000-08-31,1.75,1.813,1.688,1.719,263200,1.68269230769231,1.74326923076923,1.62307692307692,1.65288461538462,273728,0.0,1.0
2000-09-01,1.75,1.813,1.719,1.75,110900,1.68269230769231,1.74326923076923,1.65288461538462,1.68269230769231,115336,0.0,1.0
2000-09-05,1.75,1.844,1.719,1.766,229000,1.68269230769231,1.77307692307692,1.65288461538462,1.69807692307692,238160,0.0,1.0
2000-09-06,1.688,1.813,1.688,1.75,137500,1.62307692307692,1.74326923076923,1.62307692307692,1.68269230769231,143000,0.0,1.0
2000-09-07,1.594,1.813,1.563,1.75,396600,1.53269230769231,1.74326923076923,1.50288461538462,1.68269230769231,412463.999999999,0.0,1.0
2000-09-08,1.625,1.75,1.563,1.703,421500,1.5625,1.68269230769231,1.50288461538462,1.6375,438360,0.0,1.0
2000-09-11,1.594,1.656,1.563,1.609,690900,1.53269230769231,1.59230769230769,1.50288461538462,1.54711538461538,718535.999999999,0.0,1.0
2000-09-12,1.594,1.656,1.563,1.625,94400,1.53269230769231,1.59230769230769,1.50288461538462,1.5625,98175.9999999999,0.0,1.0
2000-09-13,1.563,1.625,1.531,1.594,417400,1.50288461538462,1.5625,1.47211538461538,1.53269230769231,434095.999999999,0.0,1.0
2000-09-14,1.531,1.594,1.5,1.594,786500,1.47211538461538,1.53269230769231,1.44230769230769,1.53269230769231,817960.000000002,0.0,1.0
2000-09-15,1.5,1.563,1.469,1.516,375900,1.44230769230769,1.50288461538462,1.4125,1.45769230769231,390936.000000001,0.0,1.0
2000-09-18,1.531,1.563,1.5,1.5,214000,1.47211538461538,1.50288461538462,1.44230769230769,1.44230769230769,222560.000000001,0.0,1.0
2000-09-19,1.5,1.563,1.5,1.531,118600,1.44230769230769,1.50288461538462,1.44230769230769,1.47211538461538,123344,0.0,1.0
2000-09-20,1.5,1.531,1.5,1.516,86700,1.44230769230769,1.47211538461538,1.44230769230769,1.45769230769231,90168.0000000001,0.0,1.0
2000-09-21,1.531,1.563,1.469,1.516,266800,1.47211538461538,1.50288461538462,1.4125,1.45769230769231,277472.000000001,0.0,1.0
2000-09-22,1.563,1.563,1.5,1.5,181400,1.50288461538462,1.50288461538462,1.44230769230769,1.44230769230769,188655.999999999,0.0,1.0
2000-09-25,1.5,1.563,1.5,1.5,225100,1.44230769230769,1.50288461538462,1.44230769230769,1.44230769230769,234104,0.0,1.0
2000-09-26,1.469,1.563,1.469,1.5,446200,1.4125,1.50288461538462,1.4125,1.44230769230769,464048,0.0,1.0
2000-09-27,1.438,1.5,1.438,1.5,195000,1.38269230769231,1.44230769230769,1.38269230769231,1.44230769230769,202800,0.0,1.0
2000-09-28,1.375,1.5,1.344,1.469,410500,1.32211538461538,1.44230769230769,1.29230769230769,1.4125,426920.000000001,0.0,1.0
2000-09-29,1.313,1.406,1.25,1.406,292600,1.2625,1.35192307692308,1.20192307692308,1.35192307692308,304304,0.0,1.0
2000-10-02,1.25,1.313,1.125,1.313,446900,1.20192307692308,1.2625,1.08173076923077,1.2625,464775.999999999,0.0,1.0
2000-10-03,1.25,1.281,1.031,1.219,368800,1.20192307692308,1.23173076923077,0.991346153846154,1.17211538461538,383551.999999999,0.0,1.0
2000-10-04,1.281,1.375,1.219,1.281,563800,1.23173076923077,1.32211538461538,1.17211538461538,1.23173076923077,586352,0.0,1.0
2000-10-05,1.156,1.5,1.156,1.281,382500,1.11153846153846,1.44230769230769,1.11153846153846,1.23173076923077,397800.000000001,0.0,1.0
2000-10-06,1.156,1.281,1.125,1.281,72300,1.11153846153846,1.23173076923077,1.08173076923077,1.23173076923077,75192.0000000001,0.0,1.0
2000-10-09,1.156,1.188,1.125,1.156,158700,1.11153846153846,1.14230769230769,1.08173076923077,1.11153846153846,165048,0.0,1.0
2000-10-10,1.125,1.188,1.094,1.125,223600,1.08173076923077,1.14230769230769,1.05192307692308,1.08173076923077,232544,0.0,1.0
2000-10-11,0.9688,1.156,0.9063,1.125,283700,0.931538461538462,1.11153846153846,0.871442307692308,1.08173076923077,295048,0.0,1.0
2000-10-12,1.0,1.063,0.8125,0.9375,462800,0.961538461538461,1.02211538461538,0.78125,0.901442307692308,481312,0.0,1.0
2000-10-13,1.25,1.25,0.875,1.0,252000,1.20192307692308,1.20192307692308,0.841346153846154,0.961538461538461,262079.999999999,0.0,1.0
2000-10-16,1.25,1.281,1.125,1.25,506300,1.20192307692308,1.23173076923077,1.08173076923077,1.20192307692308,526551.999999999,0.0,1.0
2000-10-17,1.063,1.281,1.031,1.281,463000,1.02211538461538,1.23173076923077,0.991346153846154,1.23173076923077,481520.000000002,0.0,1.0
2000-10-18,1.094,1.125,1.031,1.063,157100,1.05192307692308,1.08173076923077,0.991346153846154,1.02211538461538,163384,0.0,1.0
2000-10-19,1.313,1.5,1.063,1.125,330600,1.2625,1.44230769230769,1.02211538461538,1.08173076923077,343824,0.0,1.0
2000-10-20,1.313,1.5,1.125,1.375,78600,1.2625,1.44230769230769,1.08173076923077,1.32211538461538,81744,0.0,1.0
2000-10-23,1.25,1.375,1.125,1.156,208300,1.20192307692308,1.32211538461538,1.08173076923077,1.11153846153846,216631.999999999,0.0,1.0
2000-10-24,1.25,1.313,1.188,1.188,274800,1.20192307692308,1.2625,1.14230769230769,1.14230769230769,285791.999999999,0.0,1.0
2000-10-25,1.25,1.313,1.188,1.188,389600,1.20192307692308,1.2625,1.14230769230769,1.14230769230769,405183.999999999,0.0,1.0
2000-10-26,1.188,1.281,1.188,1.25,212800,1.14230769230769,1.23173076923077,1.14230769230769,1.20192307692308,221312,0.0,1.0
2000-10-27,1.188,1.281,1.188,1.266,24700,1.14230769230769,1.23173076923077,1.14230769230769,1.21730769230769,25688.0000000001,0.0,1.0
2000-10-30,1.25,1.313,1.125,1.25,152700,1.20192307692308,1.2625,1.08173076923077,1.20192307692308,158808,0.0,1.0
2000-10-31,1.125,1.188,0.9688,1.156,269700,1.08173076923077,1.14230769230769,0.931538461538462,1.11153846153846,280488,0.0,1.0
2000-11-01,1.313,1.344,1.063,1.063,328200,1.2625,1.29230769230769,1.02211538461538,1.02211538461538,341328,0.0,1.0
2000-11-02,1.313,1.313,1.188,1.297,239900,1.2625,1.2625,1.14230769230769,1.24711538461538,249496,0.0,1.0
2000-11-03,1.188,1.313,1.188,1.25,89700,1.14230769230769,1.2625,1.14230769230769,1.20192307692308,93288.0000000002,0.0,1.0
2000-11-06,1.156,1.188,1.063,1.188,201700,1.11153846153846,1.14230769230769,1.02211538461538,1.14230769230769,209768,0.0,1.0
2000-11-07,1.188,1.188,1.063,1.156,244900,1.14230769230769,1.14230769230769,1.02211538461538,1.11153846153846,254696,0.0,1.0
2000-11-08,1.063,1.188,1.031,1.188,66500,1.02211538461538,1.14230769230769,0.991346153846154,1.14230769230769,69160.0000000003,0.0,1.0
2000-11-09,1.063,1.094,1.0,1.063,211000,1.02211538461538,1.05192307692308,0.961538461538461,1.02211538461538,219440.000000001,0.0,1.0
2000-11-10,1.031,1.094,0.9688,1.0,278900,0.991346153846154,1.05192307692308,0.931538461538462,0.961538461538461,290056,0.0,1.0
2000-11-13,1.063,1.063,1.0,1.031,222000,1.02211538461538,1.02211538461538,0.961538461538461,0.991346153846154,230880.000000001,0.0,1.0
2000-11-14,1.063,1.094,1.031,1.078,131600,1.02211538461538,1.05192307692308,0.991346153846154,1.03653846153846,136864.000000001,0.0,1.0
2000-11-15,1.094,1.094,1.031,1.063,128900,1.05192307692308,1.05192307692308,0.991346153846154,1.02211538461538,134056,0.0,1.0
2000-11-16,1.063,1.094,1.031,1.094,178200,1.02211538461538,1.05192307692308,0.991346153846154,1.05192307692308,185328.000000001,0.0,1.0
2000-11-17,1.031,1.094,1.031,1.063,205500,0.991346153846154,1.05192307692308,0.991346153846154,1.02211538461538,213720,0.0,1.0
2000-11-20,1.063,1.125,1.0,1.031,687500,1.02211538461538,1.08173076923077,0.961538461538461,0.991346153846154,715000.000000003,0.0,1.0
2000-11-21,0.9688,1.125,0.9688,1.109,526800,0.931538461538462,1.08173076923077,0.931538461538462,1.06634615384615,547872,0.0,1.0
2000-11-22,1.063,1.063,0.9688,1.0,759700,1.02211538461538,1.02211538461538,0.931538461538462,0.961538461538461,790088.000000003,0.0,1.0
2000-11-24,1.125,1.125,1.031,1.063,215800,1.08173076923077,1.08173076923077,0.991346153846154,1.02211538461538,224432,0.0,1.0
2000-11-27,1.063,1.125,1.031,1.125,422700,1.02211538461538,1.08173076923077,0.991346153846154,1.08173076923077,439608.000000002,0.0,1.0
2000-11-28,1.063,1.125,1.031,1.031,350900,1.02211538461538,1.08173076923077,0.991346153846154,0.991346153846154,364936.000000002,0.0,1.0
2000-11-29,1.0,1.094,1.0,1.094,300400,0.961538461538461,1.05192307692308,0.961538461538461,1.05192307692308,312416,0.0,1.0
2000-11-30,1.063,1.094,1.0,1.031,163200,1.02211538461538,1.05192307692308,0.961538461538461,0.991346153846154,169728.000000001,0.0,1.0
2000-12-01,1.063,1.063,1.0,1.063,597200,1.02211538461538,1.02211538461538,0.961538461538461,1.02211538461538,621088.000000003,0.0,1.0
2000-12-04,1.063,1.094,1.0,1.031,288800,1.02211538461538,1.05192307692308,0.961538461538461,0.991346153846154,300352.000000001,0.0,1.0
2000-12-05,1.063,1.078,1.0,1.047,184000,1.02211538461538,1.03653846153846,0.961538461538461,1.00673076923077,191360.000000001,0.0,1.0
2000-12-06,1.063,1.094,1.0,1.078,556300,1.02211538461538,1.05192307692308,0.961538461538461,1.03653846153846,578552.000000002,0.0,1.0
2000-12-07,1.031,1.063,1.0,1.031,188400,0.991346153846154,1.02211538461538,0.961538461538461,0.991346153846154,195936,0.0,1.0
2000-12-08,1.063,1.094,1.0,1.0,548900,1.02211538461538,1.05192307692308,0.961538461538461,0.961538461538461,570856.000000002,0.0,1.0
2000-12-11,1.063,1.125,1.0,1.031,433000,1.02211538461538,1.08173076923077,0.961538461538461,0.991346153846154,450320.000000002,0.0,1.0
2000-12-12,1.25,1.313,1.0,1.047,349700,1.20192307692308,1.2625,0.961538461538461,1.00673076923077,363687.999999999,0.0,1.0
2000-12-13,1.125,1.281,1.125,1.25,71300,1.08173076923077,1.23173076923077,1.08173076923077,1.20192307692308,74151.9999999999,0.0,1.0
2000-12-14,1.438,1.563,1.063,1.125,708500,1.38269230769231,1.50288461538462,1.02211538461538,1.08173076923077,736839.999999999,0.0,1.0
2000-12-15,1.25,1.531,1.063,1.266,212500,1.20192307692308,1.47211538461538,1.02211538461538,1.21730769230769,220999.999999999,0.0,1.0
2000-12-18,1.25,1.438,1.063,1.281,171800,1.25,1.438,1.063,1.281,171800,0.05,1.0
2000-12-19,1.188,1.25,1.125,1.188,225900,1.188,1.25,1.125,1.188,225900,0.0,1.0
2000-12-20,1.125,1.188,1.063,1.156,252900,1.125,1.188,1.063,1.156,252900,0.0,1.0
2000-12-21,1.25,1.25,1.063,1.063,282900,1.25,1.25,1.063,1.063,282900,0.0,1.0
2000-12-22,1.219,1.313,1.063,1.188,305600,1.219,1.313,1.063,1.188,305600,0.0,1.0
2000-12-26,1.219,1.219,1.219,1.219,347900,1.219,1.219,1.219,1.219,347900,0.0,1.0
2000-12-27,1.219,1.25,1.125,1.25,245300,1.219,1.25,1.125,1.25,245300,0.0,1.0
2000-12-28,1.219,1.313,1.125,1.203,657600,1.219,1.313,1.125,1.203,657600,0.0,1.0
2000-12-29,1.125,1.25,1.125,1.188,906400,1.125,1.25,1.125,1.188,906400,0.0,1.0
2001-01-02,1.25,1.25,1.156,1.156,119300,1.25,1.25,1.156,1.156,119300,0.0,1.0
2001-01-03,1.406,1.438,1.219,1.25,101900,1.406,1.438,1.219,1.25,101900,0.0,1.0
2001-01-04,1.375,1.438,1.375,1.375,80800,1.375,1.438,1.375,1.375,80800,0.0,1.0
2001-01-05,1.469,1.5,1.406,1.422,128000,1.469,1.5,1.406,1.422,128000,0.0,1.0
2001-01-08,1.438,1.656,1.438,1.5,111900,1.438,1.656,1.438,1.5,111900,0.0,1.0
2001-01-09,1.469,1.5,1.438,1.438,28800,1.469,1.5,1.438,1.438,28800,0.0,1.0
2001-01-10,1.688,1.906,1.5,1.5,445500,1.688,1.906,1.5,1.5,445500,0.0,1.0
2001-01-11,2.188,2.188,1.656,1.688,694400,2.188,2.188,1.656,1.688,694400,0.0,1.0
2001-01-12,2.125,2.625,2.0,2.25,458600,2.125,2.625,2.0,2.25,458600,0.0,1.0
2001-01-16,1.531,2.219,1.5,2.156,1107900,1.531,2.219,1.5,2.156,1107900,0.0,1.0
2001-01-17,1.688,1.813,1.594,1.656,308400,1.688,1.813,1.594,1.656,308400,0.0,1.0
2001-01-18,1.813,1.875,1.656,1.813,123200,1.813,1.875,1.656,1.813,123200,0.0,1.0
2001-01-19,1.688,1.813,1.688,1.797,193200,1.688,1.813,1.688,1.797,193200,0.0,1.0
2001-01-22,1.594,1.813,1.5,1.75,212100,1.594,1.813,1.5,1.75,212100,0.0,1.0
2001-01-23,1.656,1.656,1.469,1.563,180500,1.656,1.656,1.469,1.563,180500,0.0,1.0
2001-01-24,1.656,1.719,1.594,1.688,66000,1.656,1.719,1.594,1.688,66000,0.0,1.0
2001-01-25,1.594,1.656,1.594,1.656,80100,1.594,1.656,1.594,1.656,80100,0.0,1.0
2001-01-26,1.688,1.688,1.594,1.625,23300,1.688,1.688,1.594,1.625,23300,0.0,1.0
2001-01-29,1.75,1.75,1.656,1.672,72400,1.75,1.75,1.656,1.672,72400,0.0,1.0
2001-01-30,1.75,1.781,1.688,1.75,439900,1.75,1.781,1.688,1.75,439900,0.0,1.0
2001-01-31,1.844,1.875,1.75,1.797,245800,1.844,1.875,1.75,1.797,245800,0.0,1.0
2001-02-01,1.938,1.969,1.781,1.875,139500,1.938,1.969,1.781,1.875,139500,0.0,1.0
2001-02-02,1.688,1.875,1.625,1.875,96900,1.688,1.875,1.625,1.875,96900,0.0,1.0
2001-02-05,1.781,1.875,1.688,1.688,21000,1.781,1.875,1.688,1.688,21000,0.0,1.0
2001-02-06,1.781,1.781,1.75,1.781,24600,1.781,1.781,1.75,1.781,24600,0.0,1.0
2001-02-07,1.906,1.938,1.75,1.75,53100,1.906,1.938,1.75,1.75,53100,0.0,1.0
2001-02-08,1.875,1.938,1.875,1.906,73200,1.875,1.938,1.875,1.906,73200,0.0,1.0
2001-02-09,1.875,1.969,1.813,1.969,103000,1.875,1.969,1.813,1.969,103000,0.0,1.0
2001-02-12,1.938,1.938,1.813,1.875,55200,1.938,1.938,1.813,1.875,55200,0.0,1.0
2001-02-13,1.875,1.969,1.813,1.969,101300,1.875,1.969,1.813,1.969,101300,0.0,1.0
2001-02-14,1.719,1.875,1.625,1.875,159700,1.719,1.875,1.625,1.875,159700,0.0,1.0
2001-02-15,1.625,1.719,1.563,1.703,60300,1.625,1.719,1.563,1.703,60300,0.0,1.0
2001-02-16,1.563,1.594,1.531,1.594,31000,1.563,1.594,1.531,1.594,31000,0.0,1.0
2001-02-20,1.5,1.594,1.313,1.563,163000,1.5,1.594,1.313,1.563,163000,0.0,1.0
2001-02-21,1.453,1.5,1.375,1.469,58200,1.453,1.5,1.375,1.469,58200,0.0,1.0
2001-02-22,1.406,1.531,1.375,1.469,79300,1.406,1.531,1.375,1.469,79300,0.0,1.0
2001-02-23,1.469,1.5,1.25,1.391,98500,1.469,1.5,1.25,1.391,98500,0.0,1.0
2001-02-26,1.438,1.5,1.375,1.469,23000,1.438,1.5,1.375,1.469,23000,0.0,1.0
2001-02-27,1.313,1.469,1.313,1.375,32300,1.313,1.469,1.313,1.375,32300,0.0,1.0
2001-02-28,1.25,1.344,1.25,1.313,16000,1.25,1.344,1.25,1.313,16000,0.0,1.0
2001-03-01,1.344,1.359,1.281,1.313,65300,1.344,1.359,1.281,1.313,65300,0.0,1.0
2001-03-02,1.344,1.344,1.25,1.313,15400,1.344,1.344,1.25,1.313,15400,0.0,1.0
2001-03-05,1.406,1.406,1.313,1.344,20700,1.406,1.406,1.313,1.344,20700,0.0,1.0
2001-03-06,1.438,1.438,1.313,1.375,46700,1.438,1.438,1.313,1.375,46700,0.0,1.0
2001-03-07,1.531,1.531,1.313,1.406,48900,1.531,1.531,1.313,1.406,48900,0.0,1.0
2001-03-08,1.656,1.688,1.438,1.469,50700,1.656,1.688,1.438,1.469,50700,0.0,1.0
2001-03-09,1.719,1.844,1.625,1.656,75900,1.719,1.844,1.625,1.656,75900,0.0,1.0
2001-03-12,1.594,1.813,1.594,1.781,91600,1.594,1.813,1.594,1.781,91600,0.0,1.0
2001-03-13,1.625,1.75,1.5,1.75,148300,1.625,1.75,1.5,1.75,148300,0.0,1.0
2001-03-14,1.594,1.688,1.531,1.625,83900,1.594,1.688,1.531,1.625,83900,0.0,1.0
2001-03-15,1.625,1.813,1.625,1.656,279600,1.625,1.813,1.625,1.656,279600,0.0,1.0
2001-03-16,1.594,1.75,1.531,1.734,113600,1.594,1.75,1.531,1.734,113600,0.0,1.0
2001-03-19,1.844,1.875,1.625,1.672,90400,1.844,1.875,1.625,1.672,90400,0.0,1.0
2001-03-20,1.656,1.906,1.656,1.875,59600,1.656,1.906,1.656,1.875,59600,0.0,1.0
2001-03-21,1.688,1.875,1.688,1.719,53300,1.688,1.875,1.688,1.719,53300,0.0,1.0
2001-03-22,1.656,1.844,1.531,1.75,84700,1.656,1.844,1.531,1.75,84700,0.0,1.0
2001-03-23,1.594,1.844,1.5,1.656,274800,1.594,1.844,1.5,1.656,274800,0.0,1.0
2001-03-26,1.563,1.625,1.531,1.563,35900,1.563,1.625,1.531,1.563,35900,0.0,1.0
2001-03-27,1.844,1.906,1.625,1.625,366700,1.844,1.906,1.625,1.625,366700,0.0,1.0
2001-03-28,1.75,1.875,1.719,1.844,106500,1.75,1.875,1.719,1.844,106500,0.0,1.0
2001-03-29,1.906,1.938,1.75,1.766,247000,1.906,1.938,1.75,1.766,247000,0.0,1.0
2001-03-30,2.5,2.563,1.656,1.688,1370000,2.5,2.563,1.656,1.688,1370000,0.0,1.0
2001-04-02,2.031,2.625,1.875,2.563,135900,2.031,2.625,1.875,2.563,135900,0.0,1.0
2001-04-03,2.094,2.188,2.0,2.0,171500,2.094,2.188,2.0,2.0,171500,0.0,1.0
2001-04-04,1.594,2.063,1.594,2.047,171400,1.594,2.063,1.594,2.047,171400,0.0,1.0
2001-04-05,2.063,2.063,1.703,1.719,243300,2.063,2.063,1.703,1.719,243300,0.0,1.0
2001-04-06,2.0,2.094,1.938,2.094,157700,2.0,2.094,1.938,2.094,157700,0.0,1.0
2001-04-09,2.06,2.2,1.97,2.0,124700,2.06,2.2,1.97,2.0,124700,0.0,1.0
2001-04-10,2.15,2.25,2.0,2.06,99000,2.15,2.25,2.0,2.06,99000,0.0,1.0
2001-04-11,2.12,2.2,2.03,2.16,53300,2.12,2.2,2.03,2.16,53300,0.0,1.0
2001-04-12,2.31,2.32,2.1,2.11,163100,2.31,2.32,2.1,2.11,163100,0.0,1.0
2001-04-16,2.12,2.37,2.11,2.32,202400,2.12,2.37,2.11,2.32,202400,0.0,1.0
2001-04-17,2.17,2.19,2.11,2.13,75900,2.17,2.19,2.11,2.13,75900,0.0,1.0
2001-04-18,2.29,2.41,2.12,2.19,261200,2.29,2.41,2.12,2.19,261200,0.0,1.0
2001-04-19,2.27,2.32,2.21,2.32,115300,2.27,2.32,2.21,2.32,115300,0.0,1.0
2001-04-20,2.16,2.3,2.13,2.27,198600,2.16,2.3,2.13,2.27,198600,0.0,1.0
2001-04-23,2.21,2.25,2.1,2.18,173600,2.21,2.25,2.1,2.18,173600,0.0,1.0
2001-04-24,2.23,2.25,2.2,2.25,45500,2.23,2.25,2.2,2.25,45500,0.0,1.0
2001-04-25,2.385,2.41,2.21,2.25,93200,2.385,2.41,2.21,2.25,93200,0.0,1.0
2001-04-26,2.31,2.4,2.31,2.4,215400,2.31,2.4,2.31,2.4,215400,0.0,1.0
2001-04-27,2.37,2.39,2.25,2.38,48900,2.37,2.39,2.25,2.38,48900,0.0,1.0
2001-04-30,2.4,2.5,2.38,2.49,193500,2.4,2.5,2.38,2.49,193500,0.0,1.0
2001-05-01,2.5,2.5,2.32,2.39,151500,2.5,2.5,2.32,2.39,151500,0.0,1.0
2001-05-02,2.5,2.63,2.1,2.54,590900,2.5,2.63,2.1,2.54,590900,0.0,1.0
2001-05-03,2.55,2.55,2.35,2.51,396600,2.55,2.55,2.35,2.51,396600,0.0,1.0
2001-05-04,2.73,2.78,2.5,2.54,465900,2.73,2.78,2.5,2.54,465900,0.0,1.0
2001-05-07,2.87,2.98,2.58,2.74,550200,2.87,2.98,2.58,2.74,550200,0.0,1.0
2001-05-08,2.83,2.93,2.7,2.91,432000,2.83,2.93,2.7,2.91,432000,0.0,1.0
2001-05-09,2.84,2.89,2.82,2.825,189300,2.84,2.89,2.82,2.825,189300,0.0,1.0
2001-05-10,2.86,2.97,2.82,2.85,912700,2.86,2.97,2.82,2.85,912700,0.0,1.0
2001-05-11,2.83,2.9,2.75,2.9,480900,2.83,2.9,2.75,2.9,480900,0.0,1.0
2001-05-14,2.88,2.9,2.79,2.85,455100,2.88,2.9,2.79,2.85,455100,0.0,1.0
2001-05-15,3.15,3.18,2.88,2.89,1265200,3.15,3.18,2.88,2.89,1265200,0.0,1.0
2001-05-16,3.63,3.95,3.14,3.15,1938500,3.63,3.95,3.14,3.15,1938500,0.0,1.0
2001-05-17,3.96,3.96,3.66,3.67,1144600,3.96,3.96,3.66,3.67,1144600,0.0,1.0
2001-05-18,3.74,4.02,3.59,3.95,779900,3.74,4.02,3.59,3.95,779900,0.0,1.0
2001-05-21,3.41,3.77,3.03,3.75,519300,3.41,3.77,3.03,3.75,519300,0.0,1.0
2001-05-22,3.44,3.62,3.35,3.4,573400,3.44,3.62,3.35,3.4,573400,0.0,1.0
2001-05-23,3.27,3.435,3.01,3.435,216800,3.27,3.435,3.01,3.435,216800,0.0,1.0
2001-05-24,3.34,3.34,3.24,3.3,302800,3.34,3.34,3.24,3.3,302800,0.0,1.0
2001-05-25,3.42,3.55,3.28,3.33,309900,3.42,3.55,3.28,3.33,309900,0.0,1.0
2001-05-29,3.46,3.5,3.31,3.41,471400,3.46,3.5,3.31,3.41,471400,0.0,1.0
2001-05-30,3.42,3.5,3.4,3.46,482100,3.42,3.5,3.4,3.46,482100,0.0,1.0
2001-05-31,3.5,3.64,3.4,3.4,531100,3.5,3.64,3.4,3.4,531100,0.0,1.0
2001-06-01,3.5,3.65,3.4,3.49,641600,3.5,3.65,3.4,3.49,641600,0.0,1.0
2001-06-04,3.51,3.56,3.48,3.515,185500,3.51,3.56,3.48,3.515,185500,0.0,1.0
2001-06-05,3.5,3.66,3.48,3.56,284400,3.5,3.66,3.48,3.56,284400,0.0,1.0
2001-06-06,3.5,3.6,3.48,3.55,258000,3.5,3.6,3.48,3.55,258000,0.0,1.0
2001-06-07,3.57,3.6,3.5,3.5,188000,3.57,3.6,3.5,3.5,188000,0.0,1.0
2001-06-08,3.37,3.58,3.28,3.515,80100,3.37,3.58,3.28,3.515,80100,0.0,1.0
2001-06-11,3.22,3.41,3.15,3.36,114100,3.22,3.41,3.15,3.36,114100,0.0,1.0
2001-06-12,3.37,3.4,3.16,3.2,156000,3.37,3.4,3.16,3.2,156000,0.0,1.0
2001-06-13,3.4,3.45,3.31,3.36,89700,3.4,3.45,3.31,3.36,89700,0.0,1.0
2001-06-14,3.38,3.46,3.31,3.45,73700,3.38,3.46,3.31,3.45,73700,0.0,1.0
2001-06-15,3.4,3.52,3.36,3.4,203100,3.4,3.52,3.36,3.4,203100,0.0,1.0
2001-06-18,3.37,3.53,3.28,3.52,193400,3.37,3.53,3.28,3.52,193400,0.0,1.0
2001-06-19,3.39,3.49,3.37,3.45,98200,3.39,3.49,3.37,3.45,98200,0.0,1.0
2001-06-20,3.55,3.55,3.3,3.4,300400,3.55,3.55,3.3,3.4,300400,0.0,1.0
2001-06-21,3.6,3.64,3.44,3.55,197500,3.6,3.64,3.44,3.55,197500,0.0,1.0
2001-06-22,3.65,3.88,3.59,3.6,257200,3.65,3.88,3.59,3.6,257200,0.0,1.0
2001-06-25,3.46,3.66,3.42,3.645,338600,3.46,3.66,3.42,3.645,338600,0.0,1.0
2001-06-26,3.64,3.76,3.49,3.5,267100,3.64,3.76,3.49,3.5,267100,0.0,1.0
2001-06-27,3.7,3.75,3.49,3.54,151000,3.7,3.75,3.49,3.54,151000,0.0,1.0
2001-06-28,3.89,4.01,3.68,3.7,469000,3.89,4.01,3.68,3.7,469000,0.0,1.0
2001-06-29,5.4,5.5,3.8,3.88,1095400,5.4,5.5,3.8,3.88,1095400,0.0,1.0
2001-07-02,4.3,4.57,4.04,4.09,544900,4.3,4.57,4.04,4.09,544900,0.0,1.0
2001-07-03,4.25,4.5,4.25,4.5,83700,4.25,4.5,4.25,4.5,83700,0.0,1.0
2001-07-05,4.54,4.74,4.02,4.16,388700,4.54,4.74,4.02,4.16,388700,0.0,1.0
2001-07-06,4.65,4.78,4.1,4.45,376800,4.65,4.78,4.1,4.45,376800,0.0,1.0
2001-07-09,4.57,4.65,4.36,4.6,264900,4.57,4.65,4.36,4.6,264900,0.0,1.0
2001-07-10,4.46,4.6,4.35,4.56,271000,4.46,4.6,4.35,4.56,271000,0.0,1.0
2001-07-11,4.12,4.4,3.93,4.33,415600,4.12,4.4,3.93,4.33,415600,0.0,1.0
2001-07-12,4.29,4.349,4.07,4.13,182700,4.29,4.349,4.07,4.13,182700,0.0,1.0
2001-07-13,4.2,4.27,4.11,4.2,94800,4.2,4.27,4.11,4.2,94800,0.0,1.0
2001-07-16,4.35,4.52,4.2,4.27,205200,4.35,4.52,4.2,4.27,205200,0.0,1.0
2001-07-17,4.4,4.4,4.2,4.26,86400,4.4,4.4,4.2,4.26,86400,0.0,1.0
2001-07-18,4.35,4.43,4.29,4.39,164400,4.35,4.43,4.29,4.39,164400,0.0,1.0
2001-07-19,4.25,4.45,4.2,4.43,508400,4.25,4.45,4.2,4.43,508400,0.0,1.0
2001-07-20,4.21,4.3,4.1,4.3,139200,4.21,4.3,4.1,4.3,139200,0.0,1.0
2001-07-23,4.38,4.4,4.28,4.31,374900,4.38,4.4,4.28,4.31,374900,0.0,1.0
2001-07-24,4.33,4.45,4.33,4.45,177500,4.33,4.45,4.33,4.45,177500,0.0,1.0
2001-07-25,4.03,4.38,3.7,4.38,366800,4.03,4.38,3.7,4.38,366800,0.0,1.0
2001-07-26,3.81,3.87,3.2,3.86,509600,3.81,3.87,3.2,3.86,509600,0.0,1.0
2001-07-27,3.8,3.85,3.57,3.59,90700,3.8,3.85,3.57,3.59,90700,0.0,1.0
2001-07-30,3.81,3.81,3.51,3.79,56600,3.81,3.81,3.51,3.79,56600,0.0,1.0
2001-07-31,3.67,3.85,3.57,3.82,255900,3.67,3.85,3.57,3.82,255900,0.0,1.0
2001-08-01,3.69,3.74,3.35,3.69,122800,3.69,3.74,3.35,3.69,122800,0.0,1.0
2001-08-02,3.51,3.7,3.27,3.7,417900,3.51,3.7,3.27,3.7,417900,0.0,1.0
2001-08-03,3.2,3.55,3.12,3.51,211000,3.2,3.55,3.12,3.51,211000,0.0,1.0
2001-08-06,2.88,3.22,2.57,3.22,386200,2.88,3.22,2.57,3.22,386200,0.0,1.0
2001-08-07,2.94,3.03,2.75,2.97,108800,2.94,3.03,2.75,2.97,108800,0.0,1.0
2001-08-08,3.06,3.08,2.8,3.0,79900,3.06,3.08,2.8,3.0,79900,0.0,1.0
2001-08-09,3.38,3.38,3.0,3.1,214100,3.38,3.38,3.0,3.1,214100,0.0,1.0
2001-08-10,3.57,3.62,3.21,3.34,155300,3.57,3.62,3.21,3.34,155300,0.0,1.0
2001-08-13,3.5,3.57,3.45,3.57,91400,3.5,3.57,3.45,3.57,91400,0.0,1.0
2001-08-14,3.73,3.78,3.52,3.52,325200,3.73,3.78,3.52,3.52,325200,0.0,1.0
2001-08-15,3.79,3.9,3.51,3.78,409500,3.79,3.9,3.51,3.78,409500,0.0,1.0
2001-08-16,3.84,3.88,3.57,3.6,184600,3.84,3.88,3.57,3.6,184600,0.0,1.0
2001-08-17,3.72,3.95,3.7,3.72,161300,3.72,3.95,3.7,3.72,161300,0.0,1.0
2001-08-20,3.72,3.72,3.72,3.72,132600,3.72,3.72,3.72,3.72,132600,0.0,1.0
2001-08-21,3.67,3.75,3.6,3.69,57100,3.67,3.75,3.6,3.69,57100,0.0,1.0
2001-08-22,3.59,3.75,3.43,3.71,82100,3.59,3.75,3.43,3.71,82100,0.0,1.0
2001-08-23,3.37,3.68,3.23,3.68,77400,3.37,3.68,3.23,3.68,77400,0.0,1.0
2001-08-24,3.539,3.55,3.25,3.38,133300,3.539,3.55,3.25,3.38,133300,0.0,1.0
2001-08-27,3.41,3.6,3.38,3.55,111100,3.41,3.6,3.38,3.55,111100,0.0,1.0
2001-08-28,3.5,3.55,3.36,3.47,231400,3.5,3.55,3.36,3.47,231400,0.0,1.0
2001-08-29,3.5,3.58,3.35,3.53,43300,3.5,3.58,3.35,3.53,43300,0.0,1.0
2001-08-30,3.45,3.51,3.27,3.51,105800,3.45,3.51,3.27,3.51,105800,0.0,1.0
2001-08-31,3.36,3.5,3.25,3.43,159200,3.36,3.5,3.25,3.43,159200,0.0,1.0
2001-09-04,3.33,3.45,3.32,3.37,106900,3.33,3.45,3.32,3.37,106900,0.0,1.0
2001-09-05,3.2,3.35,3.2,3.21,174300,3.2,3.35,3.2,3.21,174300,0.0,1.0
2001-09-06,3.24,3.26,3.01,3.2,85700,3.24,3.26,3.01,3.2,85700,0.0,1.0
2001-09-07,3.11,3.2,3.01,3.2,105000,3.11,3.2,3.01,3.2,105000,0.0,1.0
2001-09-10,3.09,3.24,3.03,3.06,259100,3.09,3.24,3.03,3.06,259100,0.0,1.0
2001-09-17,2.9,3.1,2.51,2.91,212600,2.9,3.1,2.51,2.91,212600,0.0,1.0
2001-09-18,2.79,2.9,2.52,2.9,205100,2.79,2.9,2.52,2.9,205100,0.0,1.0
2001-09-19,2.65,2.8,2.41,2.8,225500,2.65,2.8,2.41,2.8,225500,0.0,1.0
2001-09-20,2.25,2.55,2.22,2.55,198800,2.25,2.55,2.22,2.55,198800,0.0,1.0
2001-09-21,2.28,2.3,2.02,2.3,388800,2.28,2.3,2.02,2.3,388800,0.0,1.0
2001-09-24,2.37,2.45,2.189,2.28,110600,2.37,2.45,2.189,2.28,110600,0.0,1.0
2001-09-25,2.37,2.37,2.37,2.37,296700,2.37,2.37,2.37,2.37,296700,0.0,1.0
2001-09-26,2.27,2.42,2.15,2.42,191800,2.27,2.42,2.15,2.42,191800,0.0,1.0
2001-09-27,2.45,2.45,2.18,2.25,70900,2.45,2.45,2.18,2.25,70900,0.0,1.0
2001-09-28,2.5,2.59,2.4,2.45,185500,2.5,2.59,2.4,2.45,185500,0.0,1.0
2001-10-01,2.36,2.45,2.16,2.45,106300,2.36,2.45,2.16,2.45,106300,0.0,1.0
2001-10-02,2.41,2.41,2.17,2.36,132200,2.41,2.41,2.17,2.36,132200,0.0,1.0
2001-10-03,2.4,2.44,2.2,2.44,151700,2.4,2.44,2.2,2.44,151700,0.0,1.0
2001-10-04,2.29,2.41,2.19,2.41,205100,2.29,2.41,2.19,2.41,205100,0.0,1.0
2001-10-05,2.2,2.31,2.12,2.31,214000,2.2,2.31,2.12,2.31,214000,0.0,1.0
2001-10-08,2.19,2.3,2.16,2.3,160900,2.19,2.3,2.16,2.3,160900,0.0,1.0
2001-10-09,2.2,2.25,2.1,2.16,313300,2.2,2.25,2.1,2.16,313300,0.0,1.0
2001-10-10,2.251,2.26,2.15,2.19,245400,2.251,2.26,2.15,2.19,245400,0.0,1.0
2001-10-11,2.3,2.36,2.16,2.29,304200,2.3,2.36,2.16,2.29,304200,0.0,1.0
2001-10-12,2.2,2.29,2.06,2.285,233300,2.2,2.29,2.06,2.285,233300,0.0,1.0
2001-10-15,2.3,2.34,2.17,2.195,121400,2.3,2.34,2.17,2.195,121400,0.0,1.0
2001-10-16,2.28,2.39,2.15,2.25,205400,2.28,2.39,2.15,2.25,205400,0.0,1.0
2001-10-17,2.17,2.39,2.1,2.23,94100,2.17,2.39,2.1,2.23,94100,0.0,1.0
2001-10-18,2.16,2.25,2.11,2.16,32300,2.16,2.25,2.11,2.16,32300,0.0,1.0
2001-10-19,2.15,2.17,2.04,2.11,185300,2.15,2.17,2.04,2.11,185300,0.0,1.0
2001-10-22,2.08,2.17,2.0,2.07,138800,2.08,2.17,2.0,2.07,138800,0.0,1.0
2001-10-23,1.84,2.08,1.84,2.07,193500,1.84,2.08,1.84,2.07,193500,0.0,1.0
2001-10-24,1.7,1.9,1.69,1.84,366900,1.7,1.9,1.69,1.84,366900,0.0,1.0
2001-10-25,1.69,1.75,1.6,1.71,257700,1.69,1.75,1.6,1.71,257700,0.0,1.0
2001-10-26,1.69,1.69,1.6,1.6,94300,1.69,1.69,1.6,1.6,94300,0.0,1.0
2001-10-29,1.7,1.75,1.6,1.66,127400,1.7,1.75,1.6,1.66,127400,0.0,1.0
2001-10-30,1.74,1.8,1.6,1.8,211600,1.74,1.8,1.6,1.8,211600,0.0,1.0
2001-10-31,1.78,1.86,1.64,1.71,197700,1.78,1.86,1.64,1.71,197700,0.0,1.0
2001-11-01,1.9,1.9,1.7,1.85,106800,1.9,1.9,1.7,1.85,106800,0.0,1.0
2001-11-02,1.8,1.91,1.74,1.82,88700,1.8,1.91,1.74,1.82,88700,0.0,1.0
2001-11-05,1.8,1.89,1.69,1.89,130200,1.8,1.89,1.69,1.89,130200,0.0,1.0
2001-11-06,1.78,1.8,1.65,1.8,75800,1.78,1.8,1.65,1.8,75800,0.0,1.0
2001-11-07,1.65,1.79,1.62,1.79,92700,1.65,1.79,1.62,1.79,92700,0.0,1.0
2001-11-08,1.65,1.79,1.62,1.79,172600,1.65,1.79,1.62,1.79,172600,0.0,1.0
2001-11-09,1.67,1.7,1.6,1.62,112000,1.67,1.7,1.6,1.62,112000,0.0,1.0
2001-11-12,1.65,1.7,1.6,1.7,57800,1.65,1.7,1.6,1.7,57800,0.0,1.0
2001-11-13,1.72,1.72,1.671,1.7,51600,1.72,1.72,1.671,1.7,51600,0.0,1.0
2001-11-14,1.75,1.78,1.64,1.745,126600,1.75,1.78,1.64,1.745,126600,0.0,1.0
2001-11-15,1.65,1.74,1.65,1.74,73200,1.65,1.74,1.65,1.74,73200,0.0,1.0
2001-11-16,1.71,1.75,1.65,1.75,63700,1.71,1.75,1.65,1.75,63700,0.0,1.0
2001-11-19,1.69,1.7,1.64,1.65,117100,1.69,1.7,1.64,1.65,117100,0.0,1.0
2001-11-20,1.65,1.7,1.64,1.68,110300,1.65,1.7,1.64,1.68,110300,0.0,1.0
2001-11-21,1.63,1.66,1.63,1.66,109200,1.63,1.66,1.63,1.66,109200,0.0,1.0
2001-11-23,1.64,1.64,1.62,1.64,61700,1.64,1.64,1.62,1.64,61700,0.0,1.0
2001-11-26,1.58,1.68,1.51,1.62,259400,1.58,1.68,1.51,1.62,259400,0.0,1.0
2001-11-27,1.61,1.63,1.55,1.57,48100,1.61,1.63,1.55,1.57,48100,0.0,1.0
2001-11-28,1.62,1.7,1.5,1.7,172100,1.62,1.7,1.5,1.7,172100,0.0,1.0
2001-11-29,1.72,1.72,1.56,1.56,133300,1.72,1.72,1.56,1.56,133300,0.0,1.0
2001-11-30,1.66,1.75,1.64,1.72,42500,1.66,1.75,1.64,1.72,42500,0.0,1.0
2001-12-03,1.6,1.7,1.6,1.7,190300,1.6,1.7,1.6,1.7,190300,0.0,1.0
2001-12-04,1.73,1.73,1.51,1.6,148800,1.73,1.73,1.51,1.6,148800,0.0,1.0
2001-12-05,1.74,1.75,1.59,1.69,79700,1.74,1.75,1.59,1.69,79700,0.0,1.0
2001-12-06,1.85,1.95,1.8,1.95,185600,1.85,1.95,1.8,1.95,185600,0.0,1.0
2001-12-07,1.65,1.84,1.65,1.84,805200,1.65,1.84,1.65,1.84,805200,0.0,1.0
2001-12-10,1.59,1.73,1.56,1.73,280400,1.59,1.73,1.56,1.73,280400,0.0,1.0
2001-12-11,1.52,1.61,1.51,1.61,641300,1.52,1.61,1.51,1.61,641300,0.0,1.0
2001-12-12,1.6,1.6,1.5,1.523,893300,1.6,1.6,1.5,1.523,893300,0.0,1.0
2001-12-13,1.77,1.8,1.55,1.6,1253200,1.77,1.8,1.55,1.6,1253200,0.0,1.0
2001-12-14,1.78,1.86,1.64,1.79,125800,1.78,1.86,1.64,1.79,125800,0.0,1.0
2001-12-17,1.75,1.8,1.56,1.73,205800,1.75,1.8,1.56,1.73,205800,0.0,1.0
2001-12-18,1.7,1.81,1.6,1.78,95800,1.7,1.81,1.6,1.78,95800,0.0,1.0
2001-12-19,1.86,1.88,1.63,1.69,302800,1.86,1.88,1.63,1.69,302800,0.0,1.0
2001-12-20,1.98,2.03,1.75,1.86,387300,1.98,2.03,1.75,1.86,387300,0.0,1.0
2001-12-21,2.46,2.46,1.99,2.03,910400,2.46,2.46,1.99,2.03,910400,0.0,1.0
2001-12-24,2.65,2.75,2.41,2.47,276300,2.65,2.75,2.41,2.47,276300,0.0,1.0
2001-12-26,2.53,2.71,2.35,2.6,482500,2.53,2.71,2.35,2.6,482500,0.0,1.0
2001-12-27,2.5,2.54,2.46,2.46,172600,2.5,2.54,2.46,2.46,172600,0.0,1.0
2001-12-28,2.46,2.55,2.36,2.43,167900,2.46,2.55,2.36,2.43,167900,0.0,1.0
2001-12-31,2.3,2.5,2.26,2.49,191400,2.3,2.5,2.26,2.49,191400,0.0,1.0
2002-01-02,2.2,2.34,2.05,2.34,195700,2.2,2.34,2.05,2.34,195700,0.0,1.0
2002-01-03,2.22,2.3,2.19,2.3,172500,2.22,2.3,2.19,2.3,172500,0.0,1.0
2002-01-04,2.33,2.4,2.22,2.26,182900,2.33,2.4,2.22,2.26,182900,0.0,1.0
2002-01-07,2.21,2.35,2.15,2.35,171100,2.21,2.35,2.15,2.35,171100,0.0,1.0
2002-01-08,2.3,2.34,2.11,2.205,237100,2.3,2.34,2.11,2.205,237100,0.0,1.0
2002-01-09,2.42,2.52,2.33,2.36,475700,2.42,2.52,2.33,2.36,475700,0.0,1.0
2002-01-10,2.65,2.67,2.4,2.52,227400,2.65,2.67,2.4,2.52,227400,0.0,1.0
2002-01-11,2.65,2.77,2.58,2.68,308600,2.65,2.77,2.58,2.68,308600,0.0,1.0
2002-01-14,2.65,2.65,2.35,2.65,247000,2.65,2.65,2.35,2.65,247000,0.0,1.0
2002-01-15,2.73,2.74,2.45,2.46,118100,2.73,2.74,2.45,2.46,118100,0.0,1.0
2002-01-16,2.45,2.89,2.36,2.73,263200,2.45,2.89,2.36,2.73,263200,0.0,1.0
2002-01-17,2.65,2.75,2.5,2.5,129200,2.65,2.75,2.5,2.5,129200,0.0,1.0
2002-01-18,2.6,2.75,2.57,2.6,161000,2.6,2.75,2.57,2.6,161000,0.0,1.0
2002-01-22,2.53,2.73,2.52,2.6,188400,2.53,2.73,2.52,2.6,188400,0.0,1.0
2002-01-23,2.7,2.75,2.5,2.75,200200,2.7,2.75,2.5,2.75,200200,0.0,1.0
2002-01-24,2.69,2.78,2.5,2.69,120500,2.69,2.78,2.5,2.69,120500,0.0,1.0
2002-01-25,2.61,2.75,2.61,2.7,59900,2.61,2.75,2.61,2.7,59900,0.0,1.0
2002-01-28,2.98,3.0,2.64,2.719,271600,2.98,3.0,2.64,2.719,271600,0.0,1.0
2002-01-29,2.74,2.99,2.73,2.965,138900,2.74,2.99,2.73,2.965,138900,0.0,1.0
2002-01-30,2.78,2.78,2.57,2.77,80800,2.78,2.78,2.57,2.77,80800,0.0,1.0
2002-01-31,2.9,2.9,2.63,2.78,114600,2.9,2.9,2.63,2.78,114600,0.0,1.0
2002-02-01,2.75,2.88,2.72,2.88,299100,2.75,2.88,2.72,2.88,299100,0.0,1.0
2002-02-04,2.83,2.83,2.61,2.61,144800,2.83,2.83,2.61,2.61,144800,0.0,1.0
2002-02-05,2.96,2.98,2.71,2.72,384500,2.96,2.98,2.71,2.72,384500,0.0,1.0
2002-02-06,2.92,2.99,2.77,2.99,167800,2.92,2.99,2.77,2.99,167800,0.0,1.0
2002-02-07,2.96,2.98,2.76,2.85,222100,2.96,2.98,2.76,2.85,222100,0.0,1.0
2002-02-08,2.84,2.94,2.68,2.84,83500,2.84,2.94,2.68,2.84,83500,0.0,1.0
2002-02-11,2.77,2.87,2.65,2.83,199700,2.77,2.87,2.65,2.83,199700,0.0,1.0
2002-02-12,2.76,2.82,2.65,2.76,123500,2.76,2.82,2.65,2.76,123500,0.0,1.0
2002-02-13,2.75,2.8,2.7,2.749,147000,2.75,2.8,2.7,2.749,147000,0.0,1.0
2002-02-14,2.6,2.8,2.6,2.74,197000,2.6,2.8,2.6,2.74,197000,0.0,1.0
2002-02-15,2.7,2.75,2.5,2.75,208600,2.7,2.75,2.5,2.75,208600,0.0,1.0
2002-02-19,2.65,2.7,2.49,2.65,379700,2.65,2.7,2.49,2.65,379700,0.0,1.0
2002-02-20,2.94,2.94,2.45,2.94,242800,2.94,2.94,2.45,2.94,242800,0.0,1.0
2002-02-21,2.75,2.98,2.7,2.89,171000,2.75,2.98,2.7,2.89,171000,0.0,1.0
2002-02-22,3.05,3.05,2.59,2.76,253200,3.05,3.05,2.59,2.76,253200,0.0,1.0
2002-02-25,3.05,3.055,2.8,2.8,155400,3.05,3.055,2.8,2.8,155400,0.0,1.0
2002-02-26,2.93,3.15,2.88,3.05,211000,2.93,3.15,2.88,3.05,211000,0.0,1.0
2002-02-27,3.21,3.25,2.94,2.94,199000,3.21,3.25,2.94,2.94,199000,0.0,1.0
2002-02-28,3.25,3.26,3.01,3.21,187500,3.25,3.26,3.01,3.21,187500,0.0,1.0
2002-03-01,3.28,3.3,3.15,3.2,111600,3.28,3.3,3.15,3.2,111600,0.0,1.0
2002-03-04,3.2,3.31,3.1,3.21,157100,3.2,3.31,3.1,3.21,157100,0.0,1.0
2002-03-05,3.15,3.25,3.15,3.2,208900,3.15,3.25,3.15,3.2,208900,0.0,1.0
2002-03-06,3.45,3.45,3.15,3.15,277100,3.45,3.45,3.15,3.15,277100,0.0,1.0
2002-03-07,3.45,3.51,3.4,3.45,113100,3.45,3.51,3.4,3.45,113100,0.0,1.0
2002-03-08,3.52,3.55,3.41,3.41,204100,3.52,3.55,3.41,3.41,204100,0.0,1.0
2002-03-11,3.45,3.51,3.3,3.5,94300,3.45,3.51,3.3,3.5,94300,0.0,1.0
2002-03-12,3.47,3.5,3.3,3.35,52500,3.47,3.5,3.3,3.35,52500,0.0,1.0
2002-03-13,3.3,3.45,3.3,3.385,92300,3.3,3.45,3.3,3.385,92300,0.0,1.0
2002-03-14,3.35,3.42,3.23,3.42,102100,3.35,3.42,3.23,3.42,102100,0.0,1.0
2002-03-15,3.17,3.32,3.11,3.22,254800,3.17,3.32,3.11,3.22,254800,0.0,1.0
2002-03-18,3.38,3.422,3.1,3.14,109000,3.38,3.422,3.1,3.14,109000,0.0,1.0
2002-03-19,3.32,3.49,3.11,3.36,188800,3.32,3.49,3.11,3.36,188800,0.0,1.0
2002-03-20,3.48,3.56,3.34,3.4,277200,3.48,3.56,3.34,3.4,277200,0.0,1.0
2002-03-21,3.369,3.53,3.29,3.53,455600,3.369,3.53,3.29,3.53,455600,0.0,1.0
2002-03-22,3.17,3.43,3.17,3.33,106600,3.17,3.43,3.17,3.33,106600,0.0,1.0
2002-03-25,3.25,3.32,3.16,3.16,71300,3.25,3.32,3.16,3.16,71300,0.0,1.0
2002-03-26,3.23,3.25,3.1,3.24,54300,3.23,3.25,3.1,3.24,54300,0.0,1.0
2002-03-27,3.4,3.4,3.02,3.17,112900,3.4,3.4,3.02,3.17,112900,0.0,1.0
2002-03-28,3.47,3.47,2.95,3.12,387400,3.47,3.47,2.95,3.12,387400,0.0,1.0
2002-04-01,3.09,3.3,2.91,3.3,230700,3.09,3.3,2.91,3.3,230700,0.0,1.0
2002-04-02,3.25,3.25,3.08,3.08,152200,3.25,3.25,3.08,3.08,152200,0.0,1.0
2002-04-03,3.41,3.48,3.25,3.29,119900,3.41,3.48,3.25,3.29,119900,0.0,1.0
2002-04-04,3.25,3.48,3.23,3.35,303100,3.25,3.48,3.23,3.35,303100,0.0,1.0
2002-04-05,3.45,3.48,3.339,3.339,76500,3.45,3.48,3.339,3.339,76500,0.0,1.0
2002-04-08,3.43,3.47,3.3,3.35,108500,3.43,3.47,3.3,3.35,108500,0.0,1.0
2002-04-09,3.4,3.47,3.371,3.42,71800,3.4,3.47,3.371,3.42,71800,0.0,1.0
2002-04-10,3.42,3.47,3.34,3.37,216700,3.42,3.47,3.34,3.37,216700,0.0,1.0
2002-04-11,3.5,3.55,3.45,3.45,547400,3.5,3.55,3.45,3.45,547400,0.0,1.0
2002-04-12,4.0,4.0,3.48,3.55,1227900,4.0,4.0,3.48,3.55,1227900,0.0,1.0
2002-04-15,3.94,4.05,3.46,3.97,676900,3.94,4.05,3.46,3.97,676900,0.0,1.0
2002-04-16,4.04,4.07,3.8,3.929,459900,4.04,4.07,3.8,3.929,459900,0.0,1.0
2002-04-17,4.03,4.05,3.89,3.99,354400,4.03,4.05,3.89,3.99,354400,0.0,1.0
2002-04-18,4.0,4.05,3.76,3.97,325000,4.0,4.05,3.76,3.97,325000,0.0,1.0
2002-04-19,3.91,4.0,3.9,3.96,157200,3.91,4.0,3.9,3.96,157200,0.0,1.0
2002-04-22,3.75,3.81,3.62,3.72,166600,3.75,3.81,3.62,3.72,166600,0.0,1.0
2002-04-23,3.88,3.88,3.71,3.751,52700,3.88,3.88,3.71,3.751,52700,0.0,1.0
2002-04-24,3.92,4.0,3.71,3.71,204400,3.92,4.0,3.71,3.71,204400,0.0,1.0
2002-04-25,3.92,3.95,3.75,3.9,151500,3.92,3.95,3.75,3.9,151500,0.0,1.0
2002-04-26,3.89,3.92,3.78,3.81,146500,3.89,3.92,3.78,3.81,146500,0.0,1.0
2002-04-29,3.91,3.97,3.8,3.92,90800,3.91,3.97,3.8,3.92,90800,0.0,1.0
2002-04-30,3.9,3.91,3.76,3.8,206500,3.9,3.91,3.76,3.8,206500,0.0,1.0
2002-05-01,3.96,3.98,3.78,3.88,123400,3.96,3.98,3.78,3.88,123400,0.0,1.0
2002-05-02,3.89,3.94,3.38,3.85,579100,3.89,3.94,3.38,3.85,579100,0.0,1.0
2002-05-03,3.82,3.89,3.51,3.67,613000,3.82,3.89,3.51,3.67,613000,0.0,1.0
2002-05-06,3.52,3.7,3.49,3.6,93500,3.52,3.7,3.49,3.6,93500,0.0,1.0
2002-05-07,3.54,3.57,3.46,3.52,88000,3.54,3.57,3.46,3.52,88000,0.0,1.0
2002-05-08,3.8,3.84,3.491,3.5,400300,3.8,3.84,3.491,3.5,400300,0.0,1.0
2002-05-09,3.61,3.92,3.61,3.7,194000,3.61,3.92,3.61,3.7,194000,0.0,1.0
2002-05-10,3.46,3.65,3.45,3.61,344600,3.46,3.65,3.45,3.61,344600,0.0,1.0
2002-05-13,3.5,3.59,3.45,3.46,226200,3.5,3.59,3.45,3.46,226200,0.0,1.0
2002-05-14,3.61,3.65,3.45,3.55,180500,3.61,3.65,3.45,3.55,180500,0.0,1.0
2002-05-15,3.6,3.7,3.499,3.65,140300,3.6,3.7,3.499,3.65,140300,0.0,1.0
2002-05-16,3.5,3.52,3.45,3.52,195800,3.5,3.52,3.45,3.52,195800,0.0,1.0
2002-05-17,3.45,3.57,3.45,3.49,224700,3.45,3.57,3.45,3.49,224700,0.0,1.0
2002-05-20,3.46,3.54,3.42,3.51,90900,3.46,3.54,3.42,3.51,90900,0.0,1.0
2002-05-21,3.5,3.5,3.42,3.451,142200,3.5,3.5,3.42,3.451,142200,0.0,1.0
2002-05-22,3.49,3.53,3.45,3.5,129400,3.49,3.53,3.45,3.5,129400,0.0,1.0
2002-05-23,3.46,3.49,3.42,3.49,286300,3.46,3.49,3.42,3.49,286300,0.0,1.0
2002-05-24,3.46,3.509,3.38,3.499,123300,3.46,3.509,3.38,3.499,123300,0.0,1.0
2002-05-28,3.47,3.47,3.35,3.46,109400,3.47,3.47,3.35,3.46,109400,0.0,1.0
2002-05-29,3.41,3.45,3.35,3.439,90400,3.41,3.45,3.35,3.439,90400,0.0,1.0
2002-05-30,3.38,3.42,3.35,3.37,78800,3.38,3.42,3.35,3.37,78800,0.0,1.0
2002-05-31,3.43,3.48,3.32,3.37,251300,3.43,3.48,3.32,3.37,251300,0.0,1.0
2002-06-03,3.26,3.4,3.13,3.35,130900,3.26,3.4,3.13,3.35,130900,0.0,1.0
2002-06-04,3.31,3.34,3.15,3.3,168200,3.31,3.34,3.15,3.3,168200,0.0,1.0
2002-06-05,3.14,3.25,3.07,3.201,190500,3.14,3.25,3.07,3.201,190500,0.0,1.0
2002-06-06,3.02,3.13,2.85,3.13,211900,3.02,3.13,2.85,3.13,211900,0.0,1.0
2002-06-07,3.14,3.15,2.95,2.99,150600,3.14,3.15,2.95,2.99,150600,0.0,1.0
2002-06-10,3.19,3.25,3.03,3.03,197000,3.19,3.25,3.03,3.03,197000,0.0,1.0
2002-06-11,3.19,3.3,3.08,3.25,119700,3.19,3.3,3.08,3.25,119700,0.0,1.0
2002-06-12,3.07,3.21,3.0,3.09,155800,3.07,3.21,3.0,3.09,155800,0.0,1.0
2002-06-13,3.0,3.157,2.98,3.051,171800,3.0,3.157,2.98,3.051,171800,0.0,1.0
2002-06-14,3.06,3.12,2.91,2.951,215400,3.06,3.12,2.91,2.951,215400,0.0,1.0
2002-06-17,3.22,3.24,3.08,3.08,93800,3.22,3.24,3.08,3.08,93800,0.0,1.0
2002-06-18,3.0,3.15,3.0,3.1,61800,3.0,3.15,3.0,3.1,61800,0.0,1.0
2002-06-19,2.87,3.15,2.87,3.01,138300,2.87,3.15,2.87,3.01,138300,0.0,1.0
2002-06-20,2.87,3.1,2.85,2.9,83800,2.87,3.1,2.85,2.9,83800,0.0,1.0
2002-06-21,3.09,3.25,3.07,3.23,254400,3.09,3.25,3.07,3.23,254400,0.0,1.0
2002-06-24,3.17,3.25,2.81,3.07,122000,3.17,3.25,2.81,3.07,122000,0.0,1.0
2002-06-25,3.2,3.27,3.08,3.219,180500,3.2,3.27,3.08,3.219,180500,0.0,1.0
2002-06-26,3.19,3.21,2.86,3.16,140600,3.19,3.21,2.86,3.16,140600,0.0,1.0
2002-06-27,3.15,3.23,2.88,3.2,123900,3.15,3.23,2.88,3.2,123900,0.0,1.0
2002-06-28,3.259,3.32,2.95,3.15,538500,3.259,3.32,2.95,3.15,538500,0.0,1.0
2002-07-01,2.99,3.21,2.99,3.2,96500,2.99,3.21,2.99,3.2,96500,0.0,1.0
2002-07-02,2.751,3.08,2.75,3.08,113000,2.751,3.08,2.75,3.08,113000,0.0,1.0
2002-07-03,2.99,2.99,2.65,2.731,96900,2.99,2.99,2.65,2.731,96900,0.0,1.0
2002-07-05,3.19,3.19,2.9,2.99,24600,3.19,3.19,2.9,2.99,24600,0.0,1.0
2002-07-08,2.92,3.151,2.85,3.05,100100,2.92,3.151,2.85,3.05,100100,0.0,1.0
2002-07-09,2.95,3.0,2.861,2.91,99600,2.95,3.0,2.861,2.91,99600,0.0,1.0
2002-07-10,2.489,2.94,2.32,2.94,137100,2.489,2.94,2.32,2.94,137100,0.0,1.0
2002-07-11,2.38,2.65,2.38,2.5,81300,2.38,2.65,2.38,2.5,81300,0.0,1.0
2002-07-12,2.3,2.6,2.3,2.38,54400,2.3,2.6,2.3,2.38,54400,0.0,1.0
2002-07-15,2.38,2.39,2.06,2.3,209600,2.38,2.39,2.06,2.3,209600,0.0,1.0
2002-07-16,2.4,2.44,2.3,2.38,129600,2.4,2.44,2.3,2.38,129600,0.0,1.0
2002-07-17,2.38,2.4,2.15,2.36,191600,2.38,2.4,2.15,2.36,191600,0.0,1.0
2002-07-18,2.17,2.499,2.17,2.35,72800,2.17,2.499,2.17,2.35,72800,0.0,1.0
2002-07-19,2.14,2.28,2.09,2.171,171300,2.14,2.28,2.09,2.171,171300,0.0,1.0
2002-07-22,2.3,2.4,2.08,2.15,100500,2.3,2.4,2.08,2.15,100500,0.0,1.0
2002-07-23,2.08,2.3,2.05,2.3,213900,2.08,2.3,2.05,2.3,213900,0.0,1.0
2002-07-24,2.2,2.25,1.91,2.03,502500,2.2,2.25,1.91,2.03,502500,0.0,1.0
2002-07-25,2.41,2.44,2.04,2.13,113500,2.41,2.44,2.04,2.13,113500,0.0,1.0
2002-07-26,2.55,2.55,2.14,2.4,102900,2.55,2.55,2.14,2.4,102900,0.0,1.0
2002-07-29,2.8,2.98,2.55,2.55,127700,2.8,2.98,2.55,2.55,127700,0.0,1.0
2002-07-30,3.01,3.01,2.55,2.8,242000,3.01,3.01,2.55,2.8,242000,0.0,1.0
2002-07-31,3.08,3.1,2.6,2.84,190400,3.08,3.1,2.6,2.84,190400,0.0,1.0
2002-08-01,3.05,3.06,2.73,2.93,55100,3.05,3.06,2.73,2.93,55100,0.0,1.0
2002-08-02,2.82,3.05,2.55,3.05,130800,2.82,3.05,2.55,3.05,130800,0.0,1.0
2002-08-05,2.35,2.6,2.33,2.55,84900,2.35,2.6,2.33,2.55,84900,0.0,1.0
2002-08-06,2.6,2.74,2.31,2.53,84600,2.6,2.74,2.31,2.53,84600,0.0,1.0
2002-08-07,2.6,2.6,2.45,2.45,40400,2.6,2.6,2.45,2.45,40400,0.0,1.0
2002-08-08,2.54,2.6,2.35,2.35,59400,2.54,2.6,2.35,2.35,59400,0.0,1.0
2002-08-09,2.259,2.549,2.25,2.549,46900,2.259,2.549,2.25,2.549,46900,0.0,1.0
2002-08-12,2.16,2.29,2.05,2.23,117100,2.16,2.29,2.05,2.23,117100,0.0,1.0
2002-08-13,2.01,2.3,2.01,2.19,153400,2.01,2.3,2.01,2.19,153400,0.0,1.0
2002-08-14,2.19,2.28,2.03,2.03,209100,2.19,2.28,2.03,2.03,209100,0.0,1.0
2002-08-15,2.06,2.15,2.02,2.15,81400,2.06,2.15,2.02,2.15,81400,0.0,1.0
2002-08-16,2.15,2.15,2.03,2.06,111800,2.15,2.15,2.03,2.06,111800,0.0,1.0
2002-08-19,2.21,2.21,2.06,2.1,174400,2.21,2.21,2.06,2.1,174400,0.0,1.0
2002-08-20,2.3,2.36,2.16,2.16,123900,2.3,2.36,2.16,2.16,123900,0.0,1.0
2002-08-21,2.54,2.6,2.26,2.32,103200,2.54,2.6,2.26,2.32,103200,0.0,1.0
2002-08-22,2.59,2.73,2.51,2.56,72300,2.59,2.73,2.51,2.56,72300,0.0,1.0
2002-08-23,2.5,2.74,2.49,2.73,162600,2.5,2.74,2.49,2.73,162600,0.0,1.0
2002-08-26,2.75,2.75,2.4,2.5,93700,2.75,2.75,2.4,2.5,93700,0.0,1.0
2002-08-27,2.7,2.755,2.5,2.5,153800,2.7,2.755,2.5,2.5,153800,0.0,1.0
2002-08-28,2.5,2.73,2.5,2.651,351500,2.5,2.73,2.5,2.651,351500,0.0,1.0
2002-08-29,2.55,2.64,2.4,2.47,245600,2.55,2.64,2.4,2.47,245600,0.0,1.0
2002-08-30,2.7,2.75,2.46,2.54,120900,2.7,2.75,2.46,2.54,120900,0.0,1.0
2002-09-03,2.42,2.48,2.4,2.48,131100,2.42,2.48,2.4,2.48,131100,0.0,1.0
2002-09-04,2.55,2.55,2.4,2.42,207400,2.55,2.55,2.4,2.42,207400,0.0,1.0
2002-09-05,2.45,2.5,2.43,2.48,123600,2.45,2.5,2.43,2.48,123600,0.0,1.0
2002-09-06,2.54,2.58,2.4,2.45,305700,2.54,2.58,2.4,2.45,305700,0.0,1.0
2002-09-09,2.6,2.65,2.45,2.52,75500,2.6,2.65,2.45,2.52,75500,0.0,1.0
2002-09-10,2.75,2.84,2.45,2.6,175900,2.75,2.84,2.45,2.6,175900,0.0,1.0
2002-09-11,2.7,2.75,2.69,2.7,33100,2.7,2.75,2.69,2.7,33100,0.0,1.0
2002-09-12,2.63,2.8,2.51,2.68,78100,2.63,2.8,2.51,2.68,78100,0.0,1.0
2002-09-13,2.74,2.75,2.55,2.55,36400,2.74,2.75,2.55,2.55,36400,0.0,1.0
2002-09-16,2.8,2.84,2.52,2.74,53900,2.8,2.84,2.52,2.74,53900,0.0,1.0
2002-09-17,2.821,2.85,2.7,2.7,41000,2.821,2.85,2.7,2.7,41000,0.0,1.0
2002-09-18,2.61,2.94,2.61,2.849,107000,2.61,2.94,2.61,2.849,107000,0.0,1.0
2002-09-19,2.45,2.78,2.45,2.62,119600,2.45,2.78,2.45,2.62,119600,0.0,1.0
2002-09-20,2.52,2.65,2.45,2.56,301300,2.52,2.65,2.45,2.56,301300,0.0,1.0
2002-09-23,2.49,2.57,2.29,2.51,56600,2.49,2.57,2.29,2.51,56600,0.0,1.0
2002-09-24,2.26,2.55,2.06,2.45,215000,2.26,2.55,2.06,2.45,215000,0.0,1.0
2002-09-25,2.34,2.34,2.12,2.16,101400,2.34,2.34,2.12,2.16,101400,0.0,1.0
2002-09-26,2.54,2.6,2.35,2.4,54100,2.54,2.6,2.35,2.4,54100,0.0,1.0
2002-09-27,2.49,2.55,2.38,2.4,73800,2.49,2.55,2.38,2.4,73800,0.0,1.0
2002-09-30,2.65,2.66,2.41,2.451,84600,2.65,2.66,2.41,2.451,84600,0.0,1.0
2002-10-01,2.78,2.78,2.45,2.64,87400,2.78,2.78,2.45,2.64,87400,0.0,1.0
2002-10-02,2.51,2.74,2.51,2.71,72300,2.51,2.74,2.51,2.71,72300,0.0,1.0
2002-10-03,2.6,2.7,2.53,2.53,57200,2.6,2.7,2.53,2.53,57200,0.0,1.0
2002-10-04,2.41,2.6,2.4,2.6,39300,2.41,2.6,2.4,2.6,39300,0.0,1.0
2002-10-07,2.25,2.43,2.2,2.43,120300,2.25,2.43,2.2,2.43,120300,0.0,1.0
2002-10-08,2.45,2.45,2.25,2.439,454400,2.45,2.45,2.25,2.439,454400,0.0,1.0
2002-10-09,2.28,2.55,2.27,2.4,261300,2.28,2.55,2.27,2.4,261300,0.0,1.0
2002-10-10,2.33,2.45,2.3,2.3,90600,2.33,2.45,2.3,2.3,90600,0.0,1.0
2002-10-11,2.45,2.551,2.3,2.31,85000,2.45,2.551,2.3,2.31,85000,0.0,1.0
2002-10-14,2.37,2.55,2.321,2.4,64200,2.37,2.55,2.321,2.4,64200,0.0,1.0
2002-10-15,2.74,2.74,2.4,2.5,94100,2.74,2.74,2.4,2.5,94100,0.0,1.0
2002-10-16,2.401,2.63,2.31,2.46,72700,2.401,2.63,2.31,2.46,72700,0.0,1.0
2002-10-17,2.65,2.65,2.38,2.6,66300,2.65,2.65,2.38,2.6,66300,0.0,1.0
2002-10-18,2.3,2.665,2.28,2.45,83800,2.3,2.665,2.28,2.45,83800,0.0,1.0
2002-10-21,2.39,2.59,2.33,2.43,44600,2.39,2.59,2.33,2.43,44600,0.0,1.0
2002-10-22,2.5,2.53,2.24,2.25,53400,2.5,2.53,2.24,2.25,53400,0.0,1.0
2002-10-23,2.6,2.67,2.34,2.34,127300,2.6,2.67,2.34,2.34,127300,0.0,1.0
2002-10-24,2.37,2.67,2.35,2.67,75700,2.37,2.67,2.35,2.67,75700,0.0,1.0
2002-10-25,2.64,2.64,2.36,2.36,44100,2.64,2.64,2.36,2.36,44100,0.0,1.0
2002-10-28,2.5,2.65,2.46,2.6,56900,2.5,2.65,2.46,2.6,56900,0.0,1.0
2002-10-29,2.46,2.6,2.35,2.45,81700,2.46,2.6,2.35,2.45,81700,0.0,1.0
2002-10-30,2.49,2.6,2.4,2.41,53100,2.49,2.6,2.4,2.41,53100,0.0,1.0
2002-10-31,2.65,2.75,2.41,2.49,148300,2.65,2.75,2.41,2.49,148300,0.0,1.0
2002-11-01,2.8,2.8,2.6,2.65,80500,2.8,2.8,2.6,2.65,80500,0.0,1.0
2002-11-04,2.9,2.9,2.7,2.74,67900,2.9,2.9,2.7,2.74,67900,0.0,1.0
2002-11-05,2.9,2.9,2.75,2.84,53400,2.9,2.9,2.75,2.84,53400,0.0,1.0
2002-11-06,2.95,2.95,2.66,2.89,91300,2.95,2.95,2.66,2.89,91300,0.0,1.0
2002-11-07,2.71,2.95,2.68,2.95,38200,2.71,2.95,2.68,2.95,38200,0.0,1.0
2002-11-08,2.83,2.88,2.63,2.7,57000,2.83,2.88,2.63,2.7,57000,0.0,1.0
2002-11-11,2.63,2.78,2.63,2.66,25000,2.63,2.78,2.63,2.66,25000,0.0,1.0
2002-11-12,2.9,2.9,2.6,2.6,42600,2.9,2.9,2.6,2.6,42600,0.0,1.0
2002-11-13,2.83,2.94,2.7,2.7,70500,2.83,2.94,2.7,2.7,70500,0.0,1.0
2002-11-14,2.94,2.96,2.73,2.77,77800,2.94,2.96,2.73,2.77,77800,0.0,1.0
2002-11-15,2.9,2.9,2.8,2.9,56900,2.9,2.9,2.8,2.9,56900,0.0,1.0
2002-11-18,2.69,2.9,2.69,2.9,72500,2.69,2.9,2.69,2.9,72500,0.0,1.0
2002-11-19,2.71,2.85,2.67,2.84,51300,2.71,2.85,2.67,2.84,51300,0.0,1.0
2002-11-20,2.88,2.88,2.7,2.71,75700,2.88,2.88,2.7,2.71,75700,0.0,1.0
2002-11-21,2.95,2.95,2.7,2.86,106200,2.95,2.95,2.7,2.86,106200,0.0,1.0
2002-11-22,2.96,2.96,2.86,2.89,59900,2.96,2.96,2.86,2.89,59900,0.0,1.0
2002-11-25,3.1,3.1,2.82,2.89,328000,3.1,3.1,2.82,2.89,328000,0.0,1.0
2002-11-26,3.1,3.13,2.991,3.0,120400,3.1,3.13,2.991,3.0,120400,0.0,1.0
2002-11-27,3.44,3.45,3.05,3.05,232500,3.44,3.45,3.05,3.05,232500,0.0,1.0
2002-11-29,3.25,3.48,3.24,3.39,69800,3.25,3.48,3.24,3.39,69800,0.0,1.0
2002-12-02,3.33,3.42,3.11,3.19,88000,3.33,3.42,3.11,3.19,88000,0.0,1.0
2002-12-03,3.39,3.491,3.25,3.337,136500,3.39,3.491,3.25,3.337,136500,0.0,1.0
2002-12-04,3.37,3.5,3.28,3.34,95000,3.37,3.5,3.28,3.34,95000,0.0,1.0
2002-12-05,3.18,3.49,3.18,3.34,97400,3.18,3.49,3.18,3.34,97400,0.0,1.0
2002-12-06,3.07,3.29,3.05,3.15,46600,3.07,3.29,3.05,3.15,46600,0.0,1.0
2002-12-09,2.75,3.149,2.74,3.11,68200,2.75,3.149,2.74,3.11,68200,0.0,1.0
2002-12-10,2.95,3.0,2.85,2.95,39500,2.95,3.0,2.85,2.95,39500,0.0,1.0
2002-12-11,2.92,3.03,2.9,2.95,58100,2.92,3.03,2.9,2.95,58100,0.0,1.0
2002-12-12,2.98,3.02,2.7,2.86,115600,2.98,3.02,2.7,2.86,115600,0.0,1.0
2002-12-13,2.74,2.97,2.67,2.91,67000,2.74,2.97,2.67,2.91,67000,0.0,1.0
2002-12-16,3.23,3.25,2.79,2.85,161600,3.23,3.25,2.79,2.85,161600,0.0,1.0
2002-12-17,3.0,3.22,2.9,3.22,70800,3.0,3.22,2.9,3.22,70800,0.0,1.0
2002-12-18,2.8,3.0,2.75,2.9,213600,2.8,3.0,2.75,2.9,213600,0.0,1.0
2002-12-19,2.99,3.01,2.79,2.89,51000,2.99,3.01,2.79,2.89,51000,0.0,1.0
2002-12-20,2.84,3.25,2.81,3.12,245500,2.84,3.25,2.81,3.12,245500,0.0,1.0
2002-12-23,2.93,2.99,2.77,2.91,114200,2.93,2.99,2.77,2.91,114200,0.0,1.0
2002-12-24,2.94,3.0,2.84,2.84,55900,2.94,3.0,2.84,2.84,55900,0.0,1.0
2002-12-26,2.9,2.99,2.9,2.91,96300,2.9,2.99,2.9,2.91,96300,0.0,1.0
2002-12-27,2.8,2.98,2.8,2.85,64900,2.8,2.98,2.8,2.85,64900,0.0,1.0
2002-12-30,2.72,2.97,2.63,2.82,33200,2.72,2.97,2.63,2.82,33200,0.0,1.0
2002-12-31,2.65,2.94,2.6,2.72,138300,2.65,2.94,2.6,2.72,138300,0.0,1.0
2003-01-02,2.95,2.95,2.5,2.8,77300,2.95,2.95,2.5,2.8,77300,0.0,1.0
2003-01-03,2.7,2.85,2.55,2.55,66100,2.7,2.85,2.55,2.55,66100,0.0,1.0
2003-01-06,2.74,2.9,2.6,2.71,36000,2.74,2.9,2.6,2.71,36000,0.0,1.0
2003-01-07,2.74,2.88,2.63,2.79,73400,2.74,2.88,2.63,2.79,73400,0.0,1.0
2003-01-08,2.7,2.78,2.62,2.741,87300,2.7,2.78,2.62,2.741,87300,0.0,1.0
2003-01-09,2.75,2.85,2.7,2.74,84300,2.75,2.85,2.7,2.74,84300,0.0,1.0
2003-01-10,2.77,2.81,2.71,2.78,29000,2.77,2.81,2.71,2.78,29000,0.0,1.0
2003-01-13,2.7,2.8,2.62,2.75,63400,2.7,2.8,2.62,2.75,63400,0.0,1.0
2003-01-14,2.67,2.77,2.63,2.77,51900,2.67,2.77,2.63,2.77,51900,0.0,1.0
2003-01-15,2.57,2.7,2.5,2.65,106200,2.57,2.7,2.5,2.65,106200,0.0,1.0
2003-01-16,2.56,2.6,2.5,2.55,48300,2.56,2.6,2.5,2.55,48300,0.0,1.0
2003-01-17,2.54,2.64,2.51,2.61,75100,2.54,2.64,2.51,2.61,75100,0.0,1.0
2003-01-21,2.57,2.66,2.55,2.55,82300,2.57,2.66,2.55,2.55,82300,0.0,1.0
2003-01-22,2.55,2.6,2.55,2.57,90200,2.55,2.6,2.55,2.57,90200,0.0,1.0
2003-01-23,2.58,2.65,2.49,2.52,52400,2.58,2.65,2.49,2.52,52400,0.0,1.0
2003-01-24,2.4,2.55,2.4,2.52,99100,2.4,2.55,2.4,2.52,99100,0.0,1.0
2003-01-27,2.35,2.62,2.35,2.41,97500,2.35,2.62,2.35,2.41,97500,0.0,1.0
2003-01-28,2.39,2.49,2.35,2.4,139300,2.39,2.49,2.35,2.4,139300,0.0,1.0
2003-01-29,2.41,2.49,2.35,2.4,111400,2.41,2.49,2.35,2.4,111400,0.0,1.0
2003-01-30,2.348,2.4,2.3,2.4,59700,2.348,2.4,2.3,2.4,59700,0.0,1.0
2003-01-31,2.541,2.63,2.3,2.31,70900,2.541,2.63,2.3,2.31,70900,0.0,1.0
2003-02-03,2.5,2.62,2.48,2.56,30500,2.5,2.62,2.48,2.56,30500,0.0,1.0
2003-02-04,2.46,2.51,2.35,2.51,33800,2.46,2.51,2.35,2.51,33800,0.0,1.0
2003-02-05,2.55,2.59,2.49,2.5,96500,2.55,2.59,2.49,2.5,96500,0.0,1.0
2003-02-06,2.5,2.53,2.45,2.45,112100,2.5,2.53,2.45,2.45,112100,0.0,1.0
2003-02-07,2.46,2.511,2.35,2.511,56800,2.46,2.511,2.35,2.511,56800,0.0,1.0
2003-02-10,2.44,2.49,2.42,2.46,53500,2.44,2.49,2.42,2.46,53500,0.0,1.0
2003-02-11,2.551,2.61,2.4,2.4,892100,2.551,2.61,2.4,2.4,892100,0.0,1.0
2003-02-12,2.55,2.67,2.55,2.6,85900,2.55,2.67,2.55,2.6,85900,0.0,1.0
2003-02-13,2.6,2.68,2.55,2.61,30800,2.6,2.68,2.55,2.61,30800,0.0,1.0
2003-02-14,2.8,2.85,2.63,2.63,96300,2.8,2.85,2.63,2.63,96300,0.0,1.0
2003-02-18,2.83,2.85,2.7,2.75,71400,2.83,2.85,2.7,2.75,71400,0.0,1.0
2003-02-19,2.75,2.89,2.7,2.77,115000,2.75,2.89,2.7,2.77,115000,0.0,1.0
2003-02-20,2.74,2.79,2.6,2.7,64200,2.74,2.79,2.6,2.7,64200,0.0,1.0
2003-02-21,2.74,2.8,2.58,2.75,51000,2.74,2.8,2.58,2.75,51000,0.0,1.0
2003-02-24,2.8,2.8,2.66,2.66,73000,2.8,2.8,2.66,2.66,73000,0.0,1.0
2003-02-25,2.77,2.85,2.71,2.77,41400,2.77,2.85,2.71,2.77,41400,0.0,1.0
2003-02-26,2.76,2.82,2.66,2.76,111100,2.76,2.82,2.66,2.76,111100,0.0,1.0
2003-02-27,2.75,2.84,2.68,2.75,44300,2.75,2.84,2.68,2.75,44300,0.0,1.0
2003-02-28,2.78,2.8,2.7,2.7,185600,2.78,2.8,2.7,2.7,185600,0.0,1.0
2003-03-03,2.75,2.75,2.58,2.75,54000,2.75,2.75,2.58,2.75,54000,0.0,1.0
2003-03-04,2.56,2.65,2.5,2.61,70300,2.56,2.65,2.5,2.61,70300,0.0,1.0
2003-03-05,2.58,2.61,2.5,2.52,69000,2.58,2.61,2.5,2.52,69000,0.0,1.0
2003-03-06,2.7,2.75,2.55,2.69,38000,2.7,2.75,2.55,2.69,38000,0.0,1.0
2003-03-07,2.69,2.75,2.55,2.55,77900,2.69,2.75,2.55,2.55,77900,0.0,1.0
2003-03-10,2.61,2.62,2.55,2.55,46000,2.61,2.62,2.55,2.55,46000,0.0,1.0
2003-03-11,2.5,2.67,2.5,2.67,136700,2.5,2.67,2.5,2.67,136700,0.0,1.0
2003-03-12,2.59,2.6,2.5,2.5,129900,2.59,2.6,2.5,2.5,129900,0.0,1.0
2003-03-13,2.59,2.6,2.5,2.58,79100,2.59,2.6,2.5,2.58,79100,0.0,1.0
2003-03-14,2.511,2.63,2.5,2.59,76000,2.511,2.63,2.5,2.59,76000,0.0,1.0
2003-03-17,2.73,2.73,2.43,2.44,86200,2.73,2.73,2.43,2.44,86200,0.0,1.0
2003-03-18,2.73,2.79,2.55,2.56,96500,2.73,2.79,2.55,2.56,96500,0.0,1.0
2003-03-19,2.69,2.75,2.58,2.58,75300,2.69,2.75,2.58,2.58,75300,0.0,1.0
2003-03-20,2.67,2.69,2.621,2.67,49500,2.67,2.69,2.621,2.67,49500,0.0,1.0
2003-03-21,2.68,2.99,2.61,2.7,269600,2.68,2.99,2.61,2.7,269600,0.0,1.0
2003-03-24,2.629,2.68,2.5,2.51,53600,2.629,2.68,2.5,2.51,53600,0.0,1.0
2003-03-25,2.67,2.71,2.53,2.53,81500,2.67,2.71,2.53,2.53,81500,0.0,1.0
2003-03-26,2.63,2.7,2.63,2.65,63800,2.63,2.7,2.63,2.65,63800,0.0,1.0
2003-03-27,2.65,2.68,2.57,2.61,54500,2.65,2.68,2.57,2.61,54500,0.0,1.0
2003-03-28,2.63,2.69,2.58,2.6,129800,2.63,2.69,2.58,2.6,129800,0.0,1.0
2003-03-31,2.56,2.7,2.5,2.57,145300,2.56,2.7,2.5,2.57,145300,0.0,1.0
2003-04-01,2.6,2.63,2.5,2.51,161700,2.6,2.63,2.5,2.51,161700,0.0,1.0
2003-04-02,2.76,2.79,2.59,2.59,107300,2.76,2.79,2.59,2.59,107300,0.0,1.0
2003-04-03,2.75,2.8,2.64,2.76,99000,2.75,2.8,2.64,2.76,99000,0.0,1.0
2003-04-04,2.65,2.81,2.6,2.75,79400,2.65,2.81,2.6,2.75,79400,0.0,1.0
2003-04-07,2.7,2.8,2.66,2.67,157700,2.7,2.8,2.66,2.67,157700,0.0,1.0
2003-04-08,2.74,2.74,2.61,2.71,120400,2.74,2.74,2.61,2.71,120400,0.0,1.0
2003-04-09,2.72,2.78,2.7,2.74,79700,2.72,2.78,2.7,2.74,79700,0.0,1.0
2003-04-10,2.72,2.74,2.65,2.74,57700,2.72,2.74,2.65,2.74,57700,0.0,1.0
2003-04-11,2.71,2.74,2.65,2.73,108600,2.71,2.74,2.65,2.73,108600,0.0,1.0
2003-04-14,2.72,2.75,2.65,2.65,119500,2.72,2.75,2.65,2.65,119500,0.0,1.0
2003-04-15,2.7,2.77,2.68,2.72,128800,2.7,2.77,2.68,2.72,128800,0.0,1.0
2003-04-16,2.7,2.81,2.65,2.74,152100,2.7,2.81,2.65,2.74,152100,0.0,1.0
2003-04-17,2.74,3.0,2.62,2.97,132200,2.74,3.0,2.62,2.97,132200,0.0,1.0
2003-04-21,2.76,2.77,2.71,2.76,54300,2.76,2.77,2.71,2.76,54300,0.0,1.0
2003-04-22,2.76,2.79,2.7,2.7,89900,2.76,2.79,2.7,2.7,89900,0.0,1.0
2003-04-23,2.8,2.84,2.71,2.71,118600,2.8,2.84,2.71,2.71,118600,0.0,1.0
2003-04-24,2.83,2.86,2.52,2.52,50800,2.83,2.86,2.52,2.52,50800,0.0,1.0
2003-04-25,2.84,2.85,2.78,2.78,31400,2.84,2.85,2.78,2.78,31400,0.0,1.0
2003-04-28,2.88,2.94,2.79,2.84,129900,2.88,2.94,2.79,2.84,129900,0.0,1.0
2003-04-29,2.87,2.9,2.82,2.9,89200,2.87,2.9,2.82,2.9,89200,0.0,1.0
2003-04-30,2.82,2.9,2.77,2.79,88400,2.82,2.9,2.77,2.79,88400,0.0,1.0
2003-05-01,2.76,2.9,2.73,2.82,52300,2.76,2.9,2.73,2.82,52300,0.0,1.0
2003-05-02,2.88,3.0,2.75,2.87,72300,2.88,3.0,2.75,2.87,72300,0.0,1.0
2003-05-05,2.92,3.0,2.8,2.98,82400,2.92,3.0,2.8,2.98,82400,0.0,1.0
2003-05-06,2.95,2.95,2.85,2.91,231900,2.95,2.95,2.85,2.91,231900,0.0,1.0
2003-05-07,2.96,2.97,2.8,2.94,191300,2.96,2.97,2.8,2.94,191300,0.0,1.0
2003-05-08,2.8,2.92,2.8,2.84,52600,2.8,2.92,2.8,2.84,52600,0.0,1.0
2003-05-09,2.81,2.89,2.8,2.89,27000,2.81,2.89,2.8,2.89,27000,0.0,1.0
2003-05-12,2.85,2.9,2.79,2.82,86400,2.85,2.9,2.79,2.82,86400,0.0,1.0
2003-05-13,2.9,2.9,2.8,2.81,105400,2.9,2.9,2.8,2.81,105400,0.0,1.0
2003-05-14,2.84,2.9,2.8,2.82,65600,2.84,2.9,2.8,2.82,65600,0.0,1.0
2003-05-15,2.87,2.95,2.8,2.95,63700,2.87,2.95,2.8,2.95,63700,0.0,1.0
2003-05-16,2.9,2.94,2.751,2.89,161800,2.9,2.94,2.751,2.89,161800,0.0,1.0
2003-05-19,2.8,2.95,2.8,2.95,98900,2.8,2.95,2.8,2.95,98900,0.0,1.0
2003-05-20,2.81,2.85,2.81,2.84,32200,2.81,2.85,2.81,2.84,32200,0.0,1.0
2003-05-21,2.85,2.86,2.8,2.85,32900,2.85,2.86,2.8,2.85,32900,0.0,1.0
2003-05-22,2.819,2.87,2.79,2.86,283200,2.819,2.87,2.79,2.86,283200,0.0,1.0
2003-05-23,2.8,2.9,2.78,2.9,68400,2.8,2.9,2.78,2.9,68400,0.0,1.0
2003-05-27,2.81,2.84,2.79,2.8,104600,2.81,2.84,2.79,2.8,104600,0.0,1.0
2003-05-28,2.86,2.88,2.8,2.8,121300,2.86,2.88,2.8,2.8,121300,0.0,1.0
2003-05-29,2.86,2.9,2.79,2.85,953400,2.86,2.9,2.79,2.85,953400,0.0,1.0
2003-05-30,2.85,2.9,2.83,2.9,233900,2.85,2.9,2.83,2.9,233900,0.0,1.0
2003-06-02,2.8,2.88,2.8,2.83,125300,2.8,2.88,2.8,2.83,125300,0.0,1.0
2003-06-03,2.92,2.92,2.8,2.84,224700,2.92,2.92,2.8,2.84,224700,0.0,1.0
2003-06-04,2.99,3.1,2.86,2.9,590600,2.99,3.1,2.86,2.9,590600,0.0,1.0
2003-06-05,3.079,3.1,2.951,3.03,247400,3.079,3.1,2.951,3.03,247400,0.0,1.0
2003-06-06,2.99,3.1,2.92,3.07,133900,2.99,3.1,2.92,3.07,133900,0.0,1.0
2003-06-09,3.01,3.09,2.93,2.99,116800,3.01,3.09,2.93,2.99,116800,0.0,1.0
2003-06-10,3.2,3.25,3.14,3.14,584600,3.2,3.25,3.14,3.14,584600,0.0,1.0
2003-06-11,3.23,3.25,3.18,3.25,240000,3.23,3.25,3.18,3.25,240000,0.0,1.0
2003-06-12,3.23,3.25,3.2,3.24,108800,3.23,3.25,3.2,3.24,108800,0.0,1.0
2003-06-13,3.22,3.252,3.2,3.21,110500,3.22,3.252,3.2,3.21,110500,0.0,1.0
2003-06-16,3.25,3.26,3.2,3.25,130200,3.25,3.26,3.2,3.25,130200,0.0,1.0
2003-06-17,3.24,3.25,3.2,3.24,61700,3.24,3.25,3.2,3.24,61700,0.0,1.0
2003-06-18,3.21,3.25,3.2,3.21,103100,3.21,3.25,3.2,3.21,103100,0.0,1.0
2003-06-19,3.21,3.25,3.2,3.2,109200,3.21,3.25,3.2,3.2,109200,0.0,1.0
2003-06-20,3.22,3.25,3.19,3.2,267900,3.22,3.25,3.19,3.2,267900,0.0,1.0
2003-06-23,3.22,3.25,3.19,3.24,240000,3.22,3.25,3.19,3.24,240000,0.0,1.0
2003-06-24,3.22,3.24,3.2,3.21,484000,3.22,3.24,3.2,3.21,484000,0.0,1.0
2003-06-25,3.22,3.24,3.21,3.22,167500,3.22,3.24,3.21,3.22,167500,0.0,1.0
2003-06-26,3.25,3.25,3.2,3.23,597900,3.25,3.25,3.2,3.23,597900,0.0,1.0
2003-06-27,3.2,3.25,3.2,3.23,223900,3.2,3.25,3.2,3.23,223900,0.0,1.0
2003-06-30,3.25,3.265,3.19,3.24,217600,3.25,3.265,3.19,3.24,217600,0.0,1.0
2003-07-01,3.22,3.3,3.18,3.2,489900,3.22,3.3,3.18,3.2,489900,0.0,1.0
2003-07-02,3.19,3.25,3.12,3.12,232300,3.19,3.25,3.12,3.12,232300,0.0,1.0
2003-07-03,3.2,3.22,3.17,3.22,120700,3.2,3.22,3.17,3.22,120700,0.0,1.0
2003-07-07,3.25,3.25,3.2,3.2,532700,3.25,3.25,3.2,3.2,532700,0.0,1.0
2003-07-08,3.22,4.85,3.2,3.24,384100,3.22,4.85,3.2,3.24,384100,0.0,1.0
2003-07-09,3.23,3.28,3.15,3.225,355800,3.23,3.28,3.15,3.225,355800,0.0,1.0
2003-07-10,3.48,3.5,3.2,3.29,377100,3.48,3.5,3.2,3.29,377100,0.0,1.0
2003-07-11,3.5,3.65,3.28,3.55,170600,3.5,3.65,3.28,3.55,170600,0.0,1.0
2003-07-14,3.48,3.55,3.33,3.45,104100,3.48,3.55,3.33,3.45,104100,0.0,1.0
2003-07-15,3.55,3.55,3.4,3.46,128900,3.55,3.55,3.4,3.46,128900,0.0,1.0
2003-07-16,3.65,3.75,3.481,3.51,138100,3.65,3.75,3.481,3.51,138100,0.0,1.0
2003-07-17,3.41,3.7,3.41,3.68,184100,3.41,3.7,3.41,3.68,184100,0.0,1.0
2003-07-18,3.44,3.59,3.35,3.37,66100,3.44,3.59,3.35,3.37,66100,0.0,1.0
2003-07-21,3.39,3.52,3.34,3.44,94000,3.39,3.52,3.34,3.44,94000,0.0,1.0
2003-07-22,3.36,3.52,3.31,3.47,173300,3.36,3.52,3.31,3.47,173300,0.0,1.0
2003-07-23,3.41,3.5,3.31,3.405,67300,3.41,3.5,3.31,3.405,67300,0.0,1.0
2003-07-24,3.58,3.6,3.43,3.5,44300,3.58,3.6,3.43,3.5,44300,0.0,1.0
2003-07-25,3.57,3.69,3.4,3.69,78900,3.57,3.69,3.4,3.69,78900,0.0,1.0
2003-07-28,3.64,3.7,3.43,3.43,115500,3.64,3.7,3.43,3.43,115500,0.0,1.0
2003-07-29,3.42,3.72,3.31,3.62,193300,3.42,3.72,3.31,3.62,193300,0.0,1.0
2003-07-30,3.5,3.65,3.32,3.54,114600,3.5,3.65,3.32,3.54,114600,0.0,1.0
2003-07-31,3.43,3.5,3.32,3.405,73700,3.43,3.5,3.32,3.405,73700,0.0,1.0
2003-08-01,3.33,3.45,3.31,3.4,76300,3.33,3.45,3.31,3.4,76300,0.0,1.0
2003-08-04,3.36,3.4,3.25,3.4,83900,3.36,3.4,3.25,3.4,83900,0.0,1.0
2003-08-05,3.28,3.36,3.26,3.36,81200,3.28,3.36,3.26,3.36,81200,0.0,1.0
2003-08-06,3.11,3.36,3.11,3.3,121300,3.11,3.36,3.11,3.3,121300,0.0,1.0
2003-08-07,3.24,3.3,3.1,3.1,175900,3.24,3.3,3.1,3.1,175900,0.0,1.0
2003-08-08,3.24,3.3,3.19,3.19,78400,3.24,3.3,3.19,3.19,78400,0.0,1.0
2003-08-11,3.32,3.33,3.15,3.15,52700,3.32,3.33,3.15,3.15,52700,0.0,1.0
2003-08-12,3.39,3.39,3.24,3.33,56900,3.39,3.39,3.24,3.33,56900,0.0,1.0
2003-08-13,3.37,3.5,3.241,3.5,108700,3.37,3.5,3.241,3.5,108700,0.0,1.0
2003-08-14,3.39,3.39,3.26,3.39,50800,3.39,3.39,3.26,3.39,50800,0.0,1.0
2003-08-15,3.29,3.5,3.23,3.5,43700,3.29,3.5,3.23,3.5,43700,0.0,1.0
2003-08-18,3.39,3.4,3.23,3.32,72100,3.39,3.4,3.23,3.32,72100,0.0,1.0
2003-08-19,3.421,3.5,3.3,3.39,270300,3.421,3.5,3.3,3.39,270300,0.0,1.0
2003-08-20,3.66,3.7,3.4,3.42,337700,3.66,3.7,3.4,3.42,337700,0.0,1.0
2003-08-21,4.05,4.16,3.66,3.7,741900,4.05,4.16,3.66,3.7,741900,0.0,1.0
2003-08-22,3.8,4.03,3.75,3.97,143500,3.8,4.03,3.75,3.97,143500,0.0,1.0
2003-08-25,3.78,3.94,3.75,3.94,203500,3.78,3.94,3.75,3.94,203500,0.0,1.0
2003-08-26,3.84,3.88,3.75,3.75,229000,3.84,3.88,3.75,3.75,229000,0.0,1.0
2003-08-27,4.05,4.114,3.85,3.9,566100,4.05,4.114,3.85,3.9,566100,0.0,1.0
2003-08-28,4.041,4.08,3.91,4.0,289600,4.041,4.08,3.91,4.0,289600,0.0,1.0
2003-08-29,3.98,4.1,3.91,4.05,96900,3.98,4.1,3.91,4.05,96900,0.0,1.0
2003-09-02,4.229,4.24,3.9,3.98,301300,4.229,4.24,3.9,3.98,301300,0.0,1.0
2003-09-03,4.24,4.24,4.08,4.18,225700,4.24,4.24,4.08,4.18,225700,0.0,1.0
2003-09-04,4.12,4.21,4.06,4.21,154700,4.12,4.21,4.06,4.21,154700,0.0,1.0
2003-09-05,3.92,4.19,3.92,4.0,131600,3.92,4.19,3.92,4.0,131600,0.0,1.0
2003-09-08,4.12,4.18,3.96,3.96,135500,4.12,4.18,3.96,3.96,135500,0.0,1.0
2003-09-09,4.0,4.15,3.93,4.02,174900,4.0,4.15,3.93,4.02,174900,0.0,1.0
2003-09-10,3.95,4.08,3.9,3.95,140900,3.95,4.08,3.9,3.95,140900,0.0,1.0
2003-09-11,4.04,4.14,3.94,3.94,80600,4.04,4.14,3.94,3.94,80600,0.0,1.0
2003-09-12,4.08,4.14,3.921,4.01,77300,4.08,4.14,3.921,4.01,77300,0.0,1.0
2003-09-15,3.91,4.15,3.9,4.08,133400,3.91,4.15,3.9,4.08,133400,0.0,1.0
2003-09-16,4.06,4.089,3.92,4.089,71400,4.06,4.089,3.92,4.089,71400,0.0,1.0
2003-09-17,3.91,4.0,3.89,4.0,90800,3.91,4.0,3.89,4.0,90800,0.0,1.0
2003-09-18,3.96,4.11,3.85,3.85,108100,3.96,4.11,3.85,3.85,108100,0.0,1.0
2003-09-19,3.9,3.98,3.75,3.88,82500,3.9,3.98,3.75,3.88,82500,0.0,1.0
2003-09-22,3.91,4.0,3.8,3.9,156100,3.91,4.0,3.8,3.9,156100,0.0,1.0
2003-09-23,4.25,4.3,3.95,3.99,400000,4.25,4.3,3.95,3.99,400000,0.0,1.0
2003-09-24,4.0,4.34,4.0,4.3,177200,4.0,4.34,4.0,4.3,177200,0.0,1.0
2003-09-25,4.0,4.1,4.0,4.07,143500,4.0,4.1,4.0,4.07,143500,0.0,1.0
2003-09-26,4.0,4.09,3.99,4.09,135100,4.0,4.09,3.99,4.09,135100,0.0,1.0
2003-09-29,4.01,4.17,3.98,4.0,146000,4.01,4.17,3.98,4.0,146000,0.0,1.0
2003-09-30,4.24,4.24,3.91,3.96,873400,4.24,4.24,3.91,3.96,873400,0.0,1.0
2003-10-01,4.28,4.34,4.05,4.25,414900,4.28,4.34,4.05,4.25,414900,0.0,1.0
2003-10-02,4.25,4.29,4.12,4.2,86500,4.25,4.29,4.12,4.2,86500,0.0,1.0
2003-10-03,4.1,4.39,4.06,4.35,117100,4.1,4.39,4.06,4.35,117100,0.0,1.0
2003-10-06,4.1,4.24,4.0,4.14,139000,4.1,4.24,4.0,4.14,139000,0.0,1.0
2003-10-07,4.1,4.18,3.9,3.95,113000,4.1,4.18,3.9,3.95,113000,0.0,1.0
2003-10-08,4.17,4.29,3.99,4.07,212700,4.17,4.29,3.99,4.07,212700,0.0,1.0
2003-10-09,4.36,4.39,4.19,4.27,139400,4.36,4.39,4.19,4.27,139400,0.0,1.0
2003-10-10,4.3,4.35,4.1,4.25,104900,4.3,4.35,4.1,4.25,104900,0.0,1.0
2003-10-13,4.43,4.44,4.25,4.4,200900,4.43,4.44,4.25,4.4,200900,0.0,1.0
2003-10-14,4.52,4.61,4.3,4.45,316500,4.52,4.61,4.3,4.45,316500,0.0,1.0
2003-10-15,4.41,4.59,4.37,4.53,130300,4.41,4.59,4.37,4.53,130300,0.0,1.0
2003-10-16,4.52,4.59,4.37,4.41,167100,4.52,4.59,4.37,4.41,167100,0.0,1.0
2003-10-17,4.16,4.61,4.16,4.46,164500,4.16,4.61,4.16,4.46,164500,0.0,1.0
2003-10-20,4.3,4.61,4.15,4.24,190200,4.3,4.61,4.15,4.24,190200,0.0,1.0
2003-10-21,4.38,4.57,4.25,4.26,56200,4.38,4.57,4.25,4.26,56200,0.0,1.0
2003-10-22,4.05,4.35,4.01,4.29,174100,4.05,4.35,4.01,4.29,174100,0.0,1.0
2003-10-23,4.1,4.25,4.0,4.05,80900,4.1,4.25,4.0,4.05,80900,0.0,1.0
2003-10-24,3.95,4.21,3.8,4.07,228800,3.95,4.21,3.8,4.07,228800,0.0,1.0
2003-10-27,4.0,4.18,3.9,3.98,187800,4.0,4.18,3.9,3.98,187800,0.0,1.0
2003-10-28,4.6,4.6,4.13,4.22,193200,4.6,4.6,4.13,4.22,193200,0.0,1.0
2003-10-29,4.6,4.6,4.261,4.31,144500,4.6,4.6,4.261,4.31,144500,0.0,1.0
2003-10-30,4.36,4.62,4.33,4.62,116200,4.36,4.62,4.33,4.62,116200,0.0,1.0
2003-10-31,4.15,4.3,4.15,4.3,189100,4.15,4.3,4.15,4.3,189100,0.0,1.0
2003-11-03,4.25,4.4,4.11,4.21,205300,4.25,4.4,4.11,4.21,205300,0.0,1.0
2003-11-04,4.45,4.5,4.15,4.19,239800,4.45,4.5,4.15,4.19,239800,0.0,1.0
2003-11-05,4.62,4.74,4.29,4.49,251100,4.62,4.74,4.29,4.49,251100,0.0,1.0
2003-11-06,4.7,4.74,4.4,4.53,197100,4.7,4.74,4.4,4.53,197100,0.0,1.0
2003-11-07,4.7,4.75,4.22,4.7,214100,4.7,4.75,4.22,4.7,214100,0.0,1.0
2003-11-10,4.34,4.74,4.34,4.55,152500,4.34,4.74,4.34,4.55,152500,0.0,1.0
2003-11-11,4.41,4.64,4.4,4.4,341900,4.41,4.64,4.4,4.4,341900,0.0,1.0
2003-11-12,4.7,4.7,4.47,4.59,148600,4.7,4.7,4.47,4.59,148600,0.0,1.0
2003-11-13,4.8,4.84,4.6,4.8,298800,4.8,4.84,4.6,4.8,298800,0.0,1.0
2003-11-14,4.68,4.85,4.63,4.7,121800,4.68,4.85,4.63,4.7,121800,0.0,1.0
2003-11-17,4.441,4.74,4.29,4.67,222500,4.441,4.74,4.29,4.67,222500,0.0,1.0
2003-11-18,4.3,4.6,4.29,4.31,173700,4.3,4.6,4.29,4.31,173700,0.0,1.0
2003-11-19,4.53,4.58,4.3,4.3,179200,4.53,4.58,4.3,4.3,179200,0.0,1.0
2003-11-20,4.7,4.7,4.29,4.29,191900,4.7,4.7,4.29,4.29,191900,0.0,1.0
2003-11-21,4.75,4.76,4.45,4.5,142600,4.75,4.76,4.45,4.5,142600,0.0,1.0
2003-11-24,4.78,4.85,4.6,4.73,338400,4.78,4.85,4.6,4.73,338400,0.0,1.0
2003-11-25,4.75,4.83,4.66,4.67,236900,4.75,4.83,4.66,4.67,236900,0.0,1.0
2003-11-26,4.7,4.79,4.66,4.77,80600,4.7,4.79,4.66,4.77,80600,0.0,1.0
2003-11-28,4.65,4.75,4.65,4.75,108200,4.65,4.75,4.65,4.75,108200,0.0,1.0
2003-12-01,4.77,4.84,4.65,4.84,116600,4.77,4.84,4.65,4.84,116600,0.0,1.0
2003-12-02,4.61,4.77,4.6,4.77,169400,4.61,4.77,4.6,4.77,169400,0.0,1.0
2003-12-03,4.73,4.79,4.64,4.73,336500,4.73,4.79,4.64,4.73,336500,0.0,1.0
2003-12-04,4.81,4.9,4.69,4.73,640800,4.81,4.9,4.69,4.73,640800,0.0,1.0
2003-12-05,4.7,4.84,4.65,4.65,258500,4.7,4.84,4.65,4.65,258500,0.0,1.0
2003-12-08,4.74,4.87,4.56,4.6,182300,4.74,4.87,4.56,4.6,182300,0.0,1.0
2003-12-09,4.61,4.79,4.61,4.75,121800,4.61,4.79,4.61,4.75,121800,0.0,1.0
2003-12-10,4.5,4.63,4.4,4.61,90500,4.5,4.63,4.4,4.61,90500,0.0,1.0
2003-12-11,4.75,4.76,4.47,4.47,121800,4.75,4.76,4.47,4.47,121800,0.0,1.0
2003-12-12,4.76,4.76,4.68,4.68,83600,4.76,4.76,4.68,4.68,83600,0.0,1.0
2003-12-15,4.4,4.79,4.4,4.79,175700,4.4,4.79,4.4,4.79,175700,0.0,1.0
2003-12-16,4.7,4.75,4.4,4.5,126500,4.7,4.75,4.4,4.5,126500,0.0,1.0
2003-12-17,4.59,4.74,4.52,4.74,126700,4.59,4.74,4.52,4.74,126700,0.0,1.0
2003-12-18,4.59,4.74,4.56,4.6,83700,4.59,4.74,4.56,4.6,83700,0.0,1.0
2003-12-19,4.65,4.69,4.48,4.53,70400,4.65,4.69,4.48,4.53,70400,0.0,1.0
2003-12-22,4.52,4.65,4.4,4.49,169600,4.52,4.65,4.4,4.49,169600,0.0,1.0
2003-12-23,4.5,4.55,4.35,4.54,250800,4.5,4.55,4.35,4.54,250800,0.0,1.0
2003-12-24,4.475,4.55,4.38,4.38,58300,4.475,4.55,4.38,4.38,58300,0.0,1.0
2003-12-26,4.46,4.5,4.38,4.47,50500,4.46,4.5,4.38,4.47,50500,0.0,1.0
2003-12-29,4.44,4.54,4.36,4.54,106100,4.44,4.54,4.36,4.54,106100,0.0,1.0
2003-12-30,4.69,4.69,4.4,4.41,156200,4.69,4.69,4.4,4.41,156200,0.0,1.0
2003-12-31,4.47,4.62,4.38,4.62,184900,4.47,4.62,4.38,4.62,184900,0.0,1.0
2004-01-02,4.6,4.65,4.5,4.53,123500,4.6,4.65,4.5,4.53,123500,0.0,1.0
2004-01-05,4.67,4.69,4.52,4.6,101500,4.67,4.69,4.52,4.6,101500,0.0,1.0
2004-01-06,4.73,4.79,4.48,4.7,266400,4.73,4.79,4.48,4.7,266400,0.0,1.0
2004-01-07,4.86,4.86,4.57,4.59,149100,4.86,4.86,4.57,4.59,149100,0.0,1.0
2004-01-08,4.75,4.86,4.6,4.77,254900,4.75,4.86,4.6,4.77,254900,0.0,1.0
2004-01-09,4.63,4.85,4.62,4.62,118700,4.63,4.85,4.62,4.62,118700,0.0,1.0
2004-01-12,4.85,4.85,4.63,4.7,115100,4.85,4.85,4.63,4.7,115100,0.0,1.0
2004-01-13,4.84,4.85,4.69,4.84,111500,4.84,4.85,4.69,4.84,111500,0.0,1.0
2004-01-14,4.85,4.85,4.74,4.85,78300,4.85,4.85,4.74,4.85,78300,0.0,1.0
2004-01-15,4.76,4.9,4.75,4.85,118300,4.76,4.9,4.75,4.85,118300,0.0,1.0
2004-01-16,4.9,4.98,4.74,4.97,192300,4.9,4.98,4.74,4.97,192300,0.0,1.0
2004-01-20,4.98,4.99,4.8,4.85,271200,4.98,4.99,4.8,4.85,271200,0.0,1.0
2004-01-21,5.0,5.0,4.85,4.96,489100,5.0,5.0,4.85,4.96,489100,0.0,1.0
2004-01-22,4.81,5.15,4.81,5.0,434100,4.81,5.15,4.81,5.0,434100,0.0,1.0
2004-01-23,4.93,4.99,4.81,4.97,136300,4.93,4.99,4.81,4.97,136300,0.0,1.0
2004-01-26,4.99,4.99,4.82,4.89,80600,4.99,4.99,4.82,4.89,80600,0.0,1.0
2004-01-27,4.89,4.99,4.87,4.87,141300,4.89,4.99,4.87,4.87,141300,0.0,1.0
2004-01-28,4.8,4.96,4.75,4.94,91000,4.8,4.96,4.75,4.94,91000,0.0,1.0
2004-01-29,4.95,4.95,4.7,4.76,108900,4.95,4.95,4.7,4.76,108900,0.0,1.0
2004-01-30,4.74,4.94,4.7,4.75,96500,4.74,4.94,4.7,4.75,96500,0.0,1.0
2004-02-02,4.71,4.92,4.71,4.74,80200,4.71,4.92,4.71,4.74,80200,0.0,1.0
2004-02-03,4.73,4.78,4.7,4.71,87200,4.73,4.78,4.7,4.71,87200,0.0,1.0
2004-02-04,4.41,4.77,4.4,4.57,334700,4.41,4.77,4.4,4.57,334700,0.0,1.0
2004-02-05,4.45,4.51,4.4,4.51,94600,4.45,4.51,4.4,4.51,94600,0.0,1.0
2004-02-06,4.55,4.55,4.31,4.51,188700,4.55,4.55,4.31,4.51,188700,0.0,1.0
2004-02-09,4.45,4.55,4.44,4.52,105600,4.45,4.55,4.44,4.52,105600,0.0,1.0
2004-02-10,4.64,4.69,4.44,4.495,111300,4.64,4.69,4.44,4.495,111300,0.0,1.0
2004-02-11,4.65,4.69,4.51,4.57,89400,4.65,4.69,4.51,4.57,89400,0.0,1.0
2004-02-12,4.52,4.73,4.5,4.73,203600,4.52,4.73,4.5,4.73,203600,0.0,1.0
2004-02-13,4.58,4.653,4.44,4.54,168200,4.58,4.653,4.44,4.54,168200,0.0,1.0
2004-02-17,4.66,4.86,4.59,4.79,255700,4.66,4.86,4.59,4.79,255700,0.0,1.0
2004-02-18,4.61,4.76,4.58,4.7,103500,4.61,4.76,4.58,4.7,103500,0.0,1.0
2004-02-19,4.33,4.79,4.32,4.78,159600,4.33,4.79,4.32,4.78,159600,0.0,1.0
2004-02-20,4.35,4.5,4.33,4.47,83200,4.35,4.5,4.33,4.47,83200,0.0,1.0
2004-02-23,4.27,4.5,4.27,4.42,121700,4.27,4.5,4.27,4.42,121700,0.0,1.0
2004-02-24,4.44,4.48,3.34,4.0,510400,4.44,4.48,3.34,4.0,510400,0.0,1.0
2004-02-25,4.44,4.45,4.1,4.2,128400,4.44,4.45,4.1,4.2,128400,0.0,1.0
2004-02-26,4.44,4.44,4.16,4.4,84500,4.44,4.44,4.16,4.4,84500,0.0,1.0
2004-02-27,4.42,4.44,4.272,4.4,80900,4.42,4.44,4.272,4.4,80900,0.0,1.0
2004-03-01,4.44,4.44,4.28,4.32,92300,4.44,4.44,4.28,4.32,92300,0.0,1.0
2004-03-02,4.37,4.44,4.3,4.32,124400,4.37,4.44,4.3,4.32,124400,0.0,1.0
2004-03-03,4.5,4.55,4.32,4.38,158600,4.5,4.55,4.32,4.38,158600,0.0,1.0
2004-03-04,4.91,4.93,4.69,4.75,564900,4.91,4.93,4.69,4.75,564900,0.0,1.0
2004-03-05,4.81,4.91,4.78,4.8,222400,4.81,4.91,4.78,4.8,222400,0.0,1.0
2004-03-08,4.8,4.89,4.79,4.88,172600,4.8,4.89,4.79,4.88,172600,0.0,1.0
2004-03-09,4.78,4.91,4.78,4.85,270100,4.78,4.91,4.78,4.85,270100,0.0,1.0
2004-03-10,4.78,4.89,4.78,4.845,202400,4.78,4.89,4.78,4.845,202400,0.0,1.0
2004-03-11,4.74,4.85,4.74,4.79,189700,4.74,4.85,4.74,4.79,189700,0.0,1.0
2004-03-12,4.88,4.88,4.74,4.85,162800,4.88,4.88,4.74,4.85,162800,0.0,1.0
2004-03-15,4.7,4.97,4.7,4.93,188800,4.7,4.97,4.7,4.93,188800,0.0,1.0
2004-03-16,4.8,4.87,4.79,4.86,291000,4.8,4.87,4.79,4.86,291000,0.0,1.0
2004-03-17,4.82,4.94,4.8,4.87,175800,4.82,4.94,4.8,4.87,175800,0.0,1.0
2004-03-18,4.8,4.84,4.78,4.81,172600,4.8,4.84,4.78,4.81,172600,0.0,1.0
2004-03-19,4.81,5.0,4.79,5.0,256200,4.81,5.0,4.79,5.0,256200,0.0,1.0
2004-03-22,4.79,4.88,4.77,4.88,352600,4.79,4.88,4.77,4.88,352600,0.0,1.0
2004-03-23,4.85,4.87,4.8,4.84,224600,4.85,4.87,4.8,4.84,224600,0.0,1.0
2004-03-24,4.79,4.87,4.79,4.82,325800,4.79,4.87,4.79,4.82,325800,0.0,1.0
2004-03-25,4.86,4.9,4.79,4.9,177200,4.86,4.9,4.79,4.9,177200,0.0,1.0
2004-03-26,4.82,4.86,4.79,4.86,249100,4.82,4.86,4.79,4.86,249100,0.0,1.0
2004-03-29,4.88,4.89,4.81,4.84,175200,4.88,4.89,4.81,4.84,175200,0.0,1.0
2004-03-30,4.88,4.95,4.86,4.88,108500,4.88,4.95,4.86,4.88,108500,0.0,1.0
2004-03-31,4.91,4.99,4.9,4.94,249500,4.91,4.99,4.9,4.94,249500,0.0,1.0
2004-04-01,5.02,5.03,4.91,4.98,210700,5.02,5.03,4.91,4.98,210700,0.0,1.0
2004-04-02,5.07,5.12,4.95,5.12,263100,5.07,5.12,4.95,5.12,263100,0.0,1.0
2004-04-05,5.07,5.07,4.95,4.95,173800,5.07,5.07,4.95,4.95,173800,0.0,1.0
2004-04-06,4.9,5.07,4.9,5.01,114300,4.9,5.07,4.9,5.01,114300,0.0,1.0
2004-04-07,4.83,5.0,4.82,4.98,133900,4.83,5.0,4.82,4.98,133900,0.0,1.0
2004-04-08,4.88,5.0,4.82,4.82,153200,4.88,5.0,4.82,4.82,153200,0.0,1.0
2004-04-12,4.98,4.99,4.91,4.91,60400,4.98,4.99,4.91,4.91,60400,0.0,1.0
2004-04-13,4.88,5.0,4.82,4.87,183200,4.88,5.0,4.82,4.87,183200,0.0,1.0
2004-04-14,4.74,4.89,4.0,4.72,232000,4.74,4.89,4.0,4.72,232000,0.0,1.0
2004-04-15,4.75,4.89,4.67,4.73,128500,4.75,4.89,4.67,4.73,128500,0.0,1.0
2004-04-16,4.81,4.9,4.68,4.87,189300,4.81,4.9,4.68,4.87,189300,0.0,1.0
2004-04-19,4.89,4.9,4.7,4.73,96900,4.89,4.9,4.7,4.73,96900,0.0,1.0
2004-04-20,4.7,4.9,4.7,4.89,109100,4.7,4.9,4.7,4.89,109100,0.0,1.0
2004-04-21,4.8,4.85,4.54,4.59,123400,4.8,4.85,4.54,4.59,123400,0.0,1.0
2004-04-22,4.85,4.92,4.79,4.85,122400,4.85,4.92,4.79,4.85,122400,0.0,1.0
2004-04-23,4.9,4.9,4.71,4.85,150500,4.9,4.9,4.71,4.85,150500,0.0,1.0
2004-04-26,4.85,4.93,4.75,4.75,137500,4.85,4.93,4.75,4.75,137500,0.0,1.0
2004-04-27,4.73,4.95,4.65,4.95,578600,4.73,4.95,4.65,4.95,578600,0.0,1.0
2004-04-28,4.61,4.73,4.61,4.7,137000,4.61,4.73,4.61,4.7,137000,0.0,1.0
2004-04-29,4.26,4.7,4.17,4.67,246600,4.26,4.7,4.17,4.67,246600,0.0,1.0
2004-04-30,4.13,4.44,4.09,4.18,404200,4.13,4.44,4.09,4.18,404200,0.0,1.0
2004-05-03,4.4,4.5,4.0,4.08,169200,4.4,4.5,4.0,4.08,169200,0.0,1.0
2004-05-04,4.3,4.5,4.17,4.48,125200,4.3,4.5,4.17,4.48,125200,0.0,1.0
2004-05-05,4.21,4.41,4.2,4.28,72200,4.21,4.41,4.2,4.28,72200,0.0,1.0
2004-05-06,4.42,4.54,4.1,4.12,180800,4.42,4.54,4.1,4.12,180800,0.0,1.0
2004-05-07,4.25,4.51,4.2,4.2,115900,4.25,4.51,4.2,4.2,115900,0.0,1.0
2004-05-10,4.04,4.32,4.01,4.3,239700,4.04,4.32,4.01,4.3,239700,0.0,1.0
2004-05-11,4.24,4.35,4.03,4.28,387000,4.24,4.35,4.03,4.28,387000,0.0,1.0
2004-05-12,4.2,4.2,4.03,4.11,257400,4.2,4.2,4.03,4.11,257400,0.0,1.0
2004-05-13,4.14,4.25,4.12,4.25,267800,4.14,4.25,4.12,4.25,267800,0.0,1.0
2004-05-14,4.11,4.26,4.01,4.11,229700,4.11,4.26,4.01,4.11,229700,0.0,1.0
2004-05-17,4.15,4.26,4.1,4.1,240600,4.15,4.26,4.1,4.1,240600,0.0,1.0
2004-05-18,4.27,4.27,4.17,4.24,164300,4.27,4.27,4.17,4.24,164300,0.0,1.0
2004-05-19,4.11,4.4,4.05,4.4,161300,4.11,4.4,4.05,4.4,161300,0.0,1.0
2004-05-20,4.13,4.27,4.05,4.27,111000,4.13,4.27,4.05,4.27,111000,0.0,1.0
2004-05-21,4.25,4.25,4.11,4.25,54800,4.25,4.25,4.11,4.25,54800,0.0,1.0
2004-05-24,4.22,4.3,4.16,4.17,56600,4.22,4.3,4.16,4.17,56600,0.0,1.0
2004-05-25,4.32,4.33,4.13,4.13,84000,4.32,4.33,4.13,4.13,84000,0.0,1.0
2004-05-26,4.2,4.22,4.13,4.17,129900,4.2,4.22,4.13,4.17,129900,0.0,1.0
2004-05-27,4.18,4.2,4.14,4.17,80200,4.18,4.2,4.14,4.17,80200,0.0,1.0
2004-05-28,4.12,4.2,4.1,4.185,185500,4.12,4.2,4.1,4.185,185500,0.0,1.0
2004-06-01,4.33,4.33,4.1,4.1,205300,4.33,4.33,4.1,4.1,205300,0.0,1.0
2004-06-02,4.32,4.43,4.23,4.43,121200,4.32,4.43,4.23,4.43,121200,0.0,1.0
2004-06-03,4.43,4.5,4.24,4.37,122100,4.43,4.5,4.24,4.37,122100,0.0,1.0
2004-06-04,4.4,4.5,4.32,4.5,53800,4.4,4.5,4.32,4.5,53800,0.0,1.0
2004-06-07,4.5,4.59,4.41,4.5,121300,4.5,4.59,4.41,4.5,121300,0.0,1.0
2004-06-08,4.42,4.52,4.35,4.45,61300,4.42,4.52,4.35,4.45,61300,0.0,1.0
2004-06-09,4.35,4.5,4.35,4.4,121300,4.35,4.5,4.35,4.4,121300,0.0,1.0
2004-06-10,4.41,4.47,4.32,4.47,180200,4.41,4.47,4.32,4.47,180200,0.0,1.0
2004-06-14,4.25,4.42,4.23,4.41,133400,4.25,4.42,4.23,4.41,133400,0.0,1.0
2004-06-15,4.44,4.44,4.2,4.2,188300,4.44,4.44,4.2,4.2,188300,0.0,1.0
2004-06-16,4.45,4.48,4.31,4.48,85200,4.45,4.48,4.31,4.48,85200,0.0,1.0
2004-06-17,4.33,4.46,4.31,4.45,85400,4.33,4.46,4.31,4.45,85400,0.0,1.0
2004-06-18,4.37,4.412,4.18,4.31,258400,4.37,4.412,4.18,4.31,258400,0.0,1.0
2004-06-21,4.24,4.34,4.24,4.29,69100,4.24,4.34,4.24,4.29,69100,0.0,1.0
2004-06-22,4.22,4.34,4.21,4.27,94300,4.22,4.34,4.21,4.27,94300,0.0,1.0
2004-06-23,4.18,4.34,4.16,4.2,148800,4.18,4.34,4.16,4.2,148800,0.0,1.0
2004-06-24,4.19,4.29,4.16,4.19,75900,4.19,4.29,4.16,4.19,75900,0.0,1.0
2004-06-25,4.23,4.54,4.18,4.19,263200,4.23,4.54,4.18,4.19,263200,0.0,1.0
2004-06-28,4.25,4.34,4.18,4.19,94300,4.25,4.34,4.18,4.19,94300,0.0,1.0
2004-06-29,4.34,4.34,4.2,4.2,85100,4.34,4.34,4.2,4.2,85100,0.0,1.0
2004-06-30,4.36,4.4,4.25,4.34,155200,4.36,4.4,4.25,4.34,155200,0.0,1.0
2004-07-01,4.25,4.42,4.25,4.3,179800,4.25,4.42,4.25,4.3,179800,0.0,1.0
2004-07-02,4.26,4.37,4.25,4.26,33400,4.26,4.37,4.25,4.26,33400,0.0,1.0
2004-07-06,4.29,4.39,4.22,4.39,61500,4.29,4.39,4.22,4.39,61500,0.0,1.0
2004-07-07,4.3,4.3,4.22,4.22,42500,4.3,4.3,4.22,4.22,42500,0.0,1.0
2004-07-08,4.25,4.3,4.09,4.23,189200,4.25,4.3,4.09,4.23,189200,0.0,1.0
2004-07-09,4.17,4.29,4.17,4.29,46400,4.17,4.29,4.17,4.29,46400,0.0,1.0
2004-07-12,4.16,4.26,4.16,4.17,45500,4.16,4.26,4.16,4.17,45500,0.0,1.0
2004-07-13,4.13,4.25,4.09,4.2,145500,4.13,4.25,4.09,4.2,145500,0.0,1.0
2004-07-14,4.12,4.18,4.08,4.1,162500,4.12,4.18,4.08,4.1,162500,0.0,1.0
2004-07-15,4.16,4.18,4.1,4.11,77200,4.16,4.18,4.1,4.11,77200,0.0,1.0
2004-07-16,4.13,4.18,4.13,4.16,69000,4.13,4.18,4.13,4.16,69000,0.0,1.0
2004-07-19,4.18,4.22,4.11,4.18,86200,4.18,4.22,4.11,4.18,86200,0.0,1.0
2004-07-20,4.23,4.23,4.1,4.22,176000,4.23,4.23,4.1,4.22,176000,0.0,1.0
2004-07-21,4.05,4.23,4.05,4.23,127300,4.05,4.23,4.05,4.23,127300,0.0,1.0
2004-07-22,4.1,4.23,4.05,4.06,124700,4.1,4.23,4.05,4.06,124700,0.0,1.0
2004-07-23,4.1,4.17,4.05,4.17,127600,4.1,4.17,4.05,4.17,127600,0.0,1.0
2004-07-26,4.02,4.18,3.85,4.14,177000,4.02,4.18,3.85,4.14,177000,0.0,1.0
2004-07-27,4.02,4.05,3.85,3.93,152500,4.02,4.05,3.85,3.93,152500,0.0,1.0
2004-07-28,4.2,4.25,3.91,3.99,231900,4.2,4.25,3.91,3.99,231900,0.0,1.0
2004-07-29,4.4,4.4,4.08,4.26,242900,4.4,4.4,4.08,4.26,242900,0.0,1.0
2004-07-30,4.22,4.45,4.18,4.38,220200,4.22,4.45,4.18,4.38,220200,0.0,1.0
2004-08-02,4.23,4.38,4.2,4.29,76600,4.23,4.38,4.2,4.29,76600,0.0,1.0
2004-08-03,4.18,4.25,4.17,4.21,68200,4.18,4.25,4.17,4.21,68200,0.0,1.0
2004-08-04,4.15,4.24,4.15,4.18,129700,4.15,4.24,4.15,4.18,129700,0.0,1.0
2004-08-05,4.08,4.23,4.01,4.16,109700,4.08,4.23,4.01,4.16,109700,0.0,1.0
2004-08-06,4.05,4.18,4.01,4.02,123100,4.05,4.18,4.01,4.02,123100,0.0,1.0
2004-08-09,4.04,4.18,4.0,4.1,592700,4.04,4.18,4.0,4.1,592700,0.0,1.0
2004-08-10,4.28,4.3,4.03,4.05,133800,4.28,4.3,4.03,4.05,133800,0.0,1.0
2004-08-11,4.3,4.36,4.06,4.14,98000,4.3,4.36,4.06,4.14,98000,0.0,1.0
2004-08-12,4.21,4.3,4.05,4.11,74100,4.21,4.3,4.05,4.11,74100,0.0,1.0
2004-08-13,4.21,4.3,4.14,4.3,46200,4.21,4.3,4.14,4.3,46200,0.0,1.0
2004-08-16,4.29,4.31,4.14,4.26,185700,4.29,4.31,4.14,4.26,185700,0.0,1.0
2004-08-17,4.25,4.39,4.2,4.39,70100,4.25,4.39,4.2,4.39,70100,0.0,1.0
2004-08-18,4.3,4.31,4.17,4.17,121400,4.3,4.31,4.17,4.17,121400,0.0,1.0
2004-08-19,4.16,4.29,4.16,4.24,153900,4.16,4.29,4.16,4.24,153900,0.0,1.0
2004-08-20,4.28,4.3,4.17,4.2,164700,4.28,4.3,4.17,4.2,164700,0.0,1.0
2004-08-23,4.23,4.3,4.19,4.28,97200,4.23,4.3,4.19,4.28,97200,0.0,1.0
2004-08-24,4.26,4.3,4.18,4.23,143400,4.26,4.3,4.18,4.23,143400,0.0,1.0
2004-08-25,4.35,4.35,4.18,4.19,129000,4.35,4.35,4.18,4.19,129000,0.0,1.0
2004-08-26,4.29,4.35,4.26,4.35,107100,4.29,4.35,4.26,4.35,107100,0.0,1.0
2004-08-27,4.35,4.4,4.23,4.23,114800,4.35,4.4,4.23,4.23,114800,0.0,1.0
2004-08-30,4.22,4.38,4.22,4.33,135400,4.22,4.38,4.22,4.33,135400,0.0,1.0
2004-08-31,4.25,4.34,4.1,4.34,90700,4.25,4.34,4.1,4.34,90700,0.0,1.0
2004-09-01,4.27,4.95,4.12,4.23,256300,4.27,4.95,4.12,4.23,256300,0.0,1.0
2004-09-02,4.19,4.35,4.19,4.23,174000,4.19,4.35,4.19,4.23,174000,0.0,1.0
2004-09-03,4.3,4.35,4.18,4.28,67900,4.3,4.35,4.18,4.28,67900,0.0,1.0
2004-09-07,4.28,4.31,4.19,4.25,137600,4.28,4.31,4.19,4.25,137600,0.0,1.0
2004-09-08,4.19,4.27,4.17,4.19,129300,4.19,4.27,4.17,4.19,129300,0.0,1.0
2004-09-09,4.23,4.31,4.17,4.17,148500,4.23,4.31,4.17,4.17,148500,0.0,1.0
2004-09-10,4.21,4.31,4.19,4.19,141500,4.21,4.31,4.19,4.19,141500,0.0,1.0
2004-09-13,4.23,4.28,4.2,4.21,79900,4.23,4.28,4.2,4.21,79900,0.0,1.0
2004-09-14,4.24,4.27,4.2,4.23,122300,4.24,4.27,4.2,4.23,122300,0.0,1.0
2004-09-15,4.25,4.27,4.2,4.259,50400,4.25,4.27,4.2,4.259,50400,0.0,1.0
2004-09-16,4.27,4.32,4.21,4.21,193500,4.27,4.32,4.21,4.21,193500,0.0,1.0
2004-09-17,4.35,4.35,4.15,4.29,338400,4.35,4.35,4.15,4.29,338400,0.0,1.0
2004-09-20,4.31,4.34,4.24,4.34,95200,4.31,4.34,4.24,4.34,95200,0.0,1.0
2004-09-21,4.38,4.39,4.2314,4.31,157700,4.38,4.39,4.2314,4.31,157700,0.0,1.0
2004-09-22,4.3,4.36,4.25,4.33,182800,4.3,4.36,4.25,4.33,182800,0.0,1.0
2004-09-23,4.31,4.37,4.28,4.34,72900,4.31,4.37,4.28,4.34,72900,0.0,1.0
2004-09-24,4.38,4.41,4.31,4.31,120500,4.38,4.41,4.31,4.31,120500,0.0,1.0
2004-09-27,4.2,4.41,4.2,4.32,86800,4.2,4.41,4.2,4.32,86800,0.0,1.0
2004-09-28,4.4,4.45,4.213,4.38,164200,4.4,4.45,4.213,4.38,164200,0.0,1.0
2004-09-29,4.45,4.45,4.26,4.3,132900,4.45,4.45,4.26,4.3,132900,0.0,1.0
2004-09-30,4.49,4.5,4.33,4.33,195000,4.49,4.5,4.33,4.33,195000,0.0,1.0
2004-10-01,4.55,4.59,4.43,4.43,233000,4.55,4.59,4.43,4.43,233000,0.0,1.0
2004-10-04,4.64,4.64,4.43,4.46,108200,4.64,4.64,4.43,4.46,108200,0.0,1.0
2004-10-05,4.61,4.65,4.53,4.64,88200,4.61,4.65,4.53,4.64,88200,0.0,1.0
2004-10-06,4.7,4.7,4.55,4.68,70900,4.7,4.7,4.55,4.68,70900,0.0,1.0
2004-10-07,4.54,4.7,4.49,4.57,84800,4.54,4.7,4.49,4.57,84800,0.0,1.0
2004-10-08,4.45,4.57,4.45,4.45,77000,4.45,4.57,4.45,4.45,77000,0.0,1.0
2004-10-11,4.53,4.6,4.43,4.6,27400,4.53,4.6,4.43,4.6,27400,0.0,1.0
2004-10-12,4.5,4.55,4.42,4.45,67200,4.5,4.55,4.42,4.45,67200,0.0,1.0
2004-10-13,4.58,4.5805,4.44,4.57,102600,4.58,4.5805,4.44,4.57,102600,0.0,1.0
2004-10-14,4.53,4.56,4.45,4.45,68800,4.53,4.56,4.45,4.45,68800,0.0,1.0
2004-10-15,4.66,4.68,4.47,4.48,64400,4.66,4.68,4.47,4.48,64400,0.0,1.0
2004-10-18,4.69,4.69,4.41,4.48,82900,4.69,4.69,4.41,4.48,82900,0.0,1.0
2004-10-19,4.61,4.74,4.55,4.72,47200,4.61,4.74,4.55,4.72,47200,0.0,1.0
2004-10-20,4.58,4.61,4.5,4.55,20800,4.58,4.61,4.5,4.55,20800,0.0,1.0
2004-10-21,4.69,4.7,4.5,4.55,36100,4.69,4.7,4.5,4.55,36100,0.0,1.0
2004-10-22,4.49,4.69,4.46,4.57,62100,4.49,4.69,4.46,4.57,62100,0.0,1.0
2004-10-25,4.65,4.7,4.45,4.46,54400,4.65,4.7,4.45,4.46,54400,0.0,1.0
2004-10-26,4.51,4.7,4.45,4.62,147300,4.51,4.7,4.45,4.62,147300,0.0,1.0
2004-10-27,4.64,4.65,4.45,4.46,101900,4.64,4.65,4.45,4.46,101900,0.0,1.0
2004-10-28,4.54,4.644,4.45,4.48,45900,4.54,4.644,4.45,4.48,45900,0.0,1.0
2004-10-29,4.43,4.58,4.43,4.46,106300,4.43,4.58,4.43,4.46,106300,0.0,1.0
2004-11-01,4.42,4.48,4.3,4.43,126800,4.42,4.48,4.3,4.43,126800,0.0,1.0
2004-11-02,4.33,4.4,4.31,4.32,73100,4.33,4.4,4.31,4.32,73100,0.0,1.0
2004-11-03,4.45,4.49,4.35,4.49,128600,4.45,4.49,4.35,4.49,128600,0.0,1.0
2004-11-04,4.44,4.48,4.33,4.4,143900,4.44,4.48,4.33,4.4,143900,0.0,1.0
2004-11-05,4.34,4.45,4.33,4.45,106800,4.34,4.45,4.33,4.45,106800,0.0,1.0
2004-11-08,4.32,4.42,4.32,4.35,107100,4.32,4.42,4.32,4.35,107100,0.0,1.0
2004-11-09,4.4,4.4,4.26,4.33,83400,4.4,4.4,4.26,4.33,83400,0.0,1.0
2004-11-10,4.26,4.39,4.25,4.33,127900,4.26,4.39,4.25,4.33,127900,0.0,1.0
2004-11-11,4.4,4.4,4.25,4.25,140400,4.4,4.4,4.25,4.25,140400,0.0,1.0
2004-11-12,4.41,4.41,4.3,4.3,83700,4.41,4.41,4.3,4.3,83700,0.0,1.0
2004-11-15,4.35,4.41,4.3,4.34,58000,4.35,4.41,4.3,4.34,58000,0.0,1.0
2004-11-16,4.28,4.41,4.27,4.35,120600,4.28,4.41,4.27,4.35,120600,0.0,1.0
2004-11-17,4.26,4.416,4.26,4.37,180600,4.26,4.416,4.26,4.37,180600,0.0,1.0
2004-11-18,4.25,4.32,4.25,4.3,130000,4.25,4.32,4.25,4.3,130000,0.0,1.0
2004-11-19,4.24,4.33,4.2,4.25,272400,4.24,4.33,4.2,4.25,272400,0.0,1.0
2004-11-22,4.36,4.36,4.23,4.25,164100,4.36,4.36,4.23,4.25,164100,0.0,1.0
2004-11-23,4.34,4.37,4.24,4.35,149600,4.34,4.37,4.24,4.35,149600,0.0,1.0
2004-11-24,4.35,4.35,4.28,4.3,117300,4.35,4.35,4.28,4.3,117300,0.0,1.0
2004-11-26,4.36,4.38,4.3,4.3,91700,4.36,4.38,4.3,4.3,91700,0.0,1.0
2004-11-29,4.39,4.39,4.26,4.26,184300,4.39,4.39,4.26,4.26,184300,0.0,1.0
2004-11-30,4.3,4.39,4.3,4.39,1376600,4.3,4.39,4.3,4.39,1376600,0.0,1.0
2004-12-01,4.34,4.38,4.3,4.35,430800,4.34,4.38,4.3,4.35,430800,0.0,1.0
2004-12-02,4.21,4.35,4.14,4.3,297400,4.21,4.35,4.14,4.3,297400,0.0,1.0
2004-12-03,4.27,4.3,4.14,4.22,388900,4.27,4.3,4.14,4.22,388900,0.0,1.0
2004-12-06,4.25,4.28,4.21,4.25,242300,4.25,4.28,4.21,4.25,242300,0.0,1.0
2004-12-07,4.07,4.26,4.07,4.26,212400,4.07,4.26,4.07,4.26,212400,0.0,1.0
2004-12-08,4.22,4.22,4.06,4.07,243900,4.22,4.22,4.06,4.07,243900,0.0,1.0
2004-12-09,4.27,4.28,4.12,4.19,130600,4.27,4.28,4.12,4.19,130600,0.0,1.0
2004-12-10,4.27,4.28,4.14,4.14,146800,4.27,4.28,4.14,4.14,146800,0.0,1.0
2004-12-13,4.27,4.28,4.2,4.25,145800,4.27,4.28,4.2,4.25,145800,0.0,1.0
2004-12-14,4.34,4.35,4.21,4.21,239300,4.34,4.35,4.21,4.21,239300,0.0,1.0
2004-12-15,4.44,4.44,4.25,4.34,144100,4.44,4.44,4.25,4.34,144100,0.0,1.0
2004-12-16,4.19,4.38,4.13,4.28,269900,4.19,4.38,4.13,4.28,269900,0.0,1.0
2004-12-17,4.38,4.42,4.2,4.22,245800,4.38,4.42,4.2,4.22,245800,0.0,1.0
2004-12-20,4.35,4.44,4.2,4.2,167600,4.35,4.44,4.2,4.2,167600,0.0,1.0
2004-12-21,4.45,4.5,4.35,4.4,134500,4.45,4.5,4.35,4.4,134500,0.0,1.0
2004-12-22,4.32,4.5,4.25,4.5,132900,4.32,4.5,4.25,4.5,132900,0.0,1.0
2004-12-23,4.45,4.45,4.314,4.37,61600,4.45,4.45,4.314,4.37,61600,0.0,1.0
2004-12-27,4.3,4.44,4.27,4.44,53200,4.3,4.44,4.27,4.44,53200,0.0,1.0
2004-12-28,4.44,4.44,4.26,4.27,74400,4.44,4.44,4.26,4.27,74400,0.0,1.0
2004-12-29,4.335,4.43,4.27,4.27,49100,4.335,4.43,4.27,4.27,49100,0.0,1.0
2004-12-30,4.405,4.43,4.34,4.36,48300,4.405,4.43,4.34,4.36,48300,0.0,1.0
2004-12-31,4.36,4.5,4.28,4.32,141500,4.36,4.5,4.28,4.32,141500,0.0,1.0
2005-01-03,4.45,4.6,4.29,4.29,362800,4.45,4.6,4.29,4.29,362800,0.0,1.0
2005-01-04,4.32,4.55,4.31,4.4,134500,4.32,4.55,4.31,4.4,134500,0.0,1.0
2005-01-05,4.21,4.38,4.17,4.29,128500,4.21,4.38,4.17,4.29,128500,0.0,1.0
2005-01-06,4.3,4.3,4.19,4.21,94000,4.3,4.3,4.19,4.21,94000,0.0,1.0
2005-01-07,4.17,4.32,4.08,4.32,101300,4.17,4.32,4.08,4.32,101300,0.0,1.0
2005-01-10,4.14,4.26,4.11,4.11,57300,4.14,4.26,4.11,4.11,57300,0.0,1.0
2005-01-11,4.2,4.23,4.12,4.16,94200,4.2,4.23,4.12,4.16,94200,0.0,1.0
2005-01-12,4.18,4.23,3.89,4.18,138300,4.18,4.23,3.89,4.18,138300,0.0,1.0
2005-01-13,4.16,4.25,4.07,4.2,96500,4.16,4.25,4.07,4.2,96500,0.0,1.0
2005-01-14,4.21,4.23,4.16,4.19,65700,4.21,4.23,4.16,4.19,65700,0.0,1.0
2005-01-18,4.32,4.32,4.1,4.21,125300,4.32,4.32,4.1,4.21,125300,0.0,1.0
2005-01-19,4.11,4.29,4.1,4.19,99000,4.11,4.29,4.1,4.19,99000,0.0,1.0
2005-01-20,4.13,4.18,4.086,4.11,60700,4.13,4.18,4.086,4.11,60700,0.0,1.0
2005-01-21,4.15,4.19,4.1,4.19,75900,4.15,4.19,4.1,4.19,75900,0.0,1.0
2005-01-24,4.18,4.27,4.11,4.22,164300,4.18,4.27,4.11,4.22,164300,0.0,1.0
2005-01-25,4.2,4.24,4.14,4.24,89000,4.2,4.24,4.14,4.24,89000,0.0,1.0
2005-01-26,4.26,4.27,4.11,4.26,102000,4.26,4.27,4.11,4.26,102000,0.0,1.0
2005-01-27,4.26,4.36,4.25,4.26,49700,4.26,4.36,4.25,4.26,49700,0.0,1.0
2005-01-28,4.24,4.33,4.24,4.32,44300,4.24,4.33,4.24,4.32,44300,0.0,1.0
2005-01-31,4.36,4.41,4.29,4.41,97200,4.36,4.41,4.29,4.41,97200,0.0,1.0
2005-02-01,4.26,4.34,4.17,4.29,120300,4.26,4.34,4.17,4.29,120300,0.0,1.0
2005-02-02,4.28,4.28,4.17,4.18,74800,4.28,4.28,4.17,4.18,74800,0.0,1.0
2005-02-03,4.26,4.28,4.18,4.235,69400,4.26,4.28,4.18,4.235,69400,0.0,1.0
2005-02-04,4.37,4.37,4.21,4.21,122100,4.37,4.37,4.21,4.21,122100,0.0,1.0
2005-02-07,4.33,4.35,4.22,4.26,56000,4.33,4.35,4.22,4.26,56000,0.0,1.0
2005-02-08,4.29,4.31,4.2,4.26,26400,4.29,4.31,4.2,4.26,26400,0.0,1.0
2005-02-09,4.11,4.29,4.09,4.18,58200,4.11,4.29,4.09,4.18,58200,0.0,1.0
2005-02-10,4.11,4.14,4.02,4.11,52700,4.11,4.14,4.02,4.11,52700,0.0,1.0
2005-02-11,4.23,4.24,4.02,4.11,55100,4.23,4.24,4.02,4.11,55100,0.0,1.0
2005-02-14,4.21,4.25,4.1,4.19,30900,4.21,4.25,4.1,4.19,30900,0.0,1.0
2005-02-15,4.24,4.27,4.07,4.14,60400,4.24,4.27,4.07,4.14,60400,0.0,1.0
2005-02-16,4.23,4.3,4.11,4.13,48800,4.23,4.3,4.11,4.13,48800,0.0,1.0
2005-02-17,4.13,4.28,4.12,4.19,48800,4.13,4.28,4.12,4.19,48800,0.0,1.0
2005-02-18,4.15,4.23,4.12,4.23,69900,4.15,4.23,4.12,4.23,69900,0.0,1.0
2005-02-22,4.0,4.21,3.97,4.06,108400,4.0,4.21,3.97,4.06,108400,0.0,1.0
2005-02-23,4.21,4.35,3.99,4.06,264400,4.21,4.35,3.99,4.06,264400,0.0,1.0
2005-02-24,4.25,4.25,4.01,4.09,164800,4.25,4.25,4.01,4.09,164800,0.0,1.0
2005-02-25,4.11,4.2,4.09,4.16,52500,4.11,4.2,4.09,4.16,52500,0.0,1.0
2005-02-28,4.19,4.24,3.95,4.2,159200,4.19,4.24,3.95,4.2,159200,0.0,1.0
2005-03-01,4.24,4.25,4.06,4.09,212400,4.24,4.25,4.06,4.09,212400,0.0,1.0
2005-03-02,4.1,4.21,4.09,4.13,59500,4.1,4.21,4.09,4.13,59500,0.0,1.0
2005-03-03,4.2,4.25,4.08,4.2,38200,4.2,4.25,4.08,4.2,38200,0.0,1.0
2005-03-04,4.15,4.192,4.09,4.19,38600,4.15,4.192,4.09,4.19,38600,0.0,1.0
2005-03-07,4.08,4.19,4.08,4.1,54200,4.08,4.19,4.08,4.1,54200,0.0,1.0
2005-03-08,4.07,4.17,4.07,4.1,63800,4.07,4.17,4.07,4.1,63800,0.0,1.0
2005-03-09,4.04,4.16,4.03,4.08,53700,4.04,4.16,4.03,4.08,53700,0.0,1.0
2005-03-10,4.03,4.15,4.0,4.0,91400,4.03,4.15,4.0,4.0,91400,0.0,1.0
2005-03-11,4.05,4.18,3.98,3.98,134300,4.05,4.18,3.98,3.98,134300,0.0,1.0
2005-03-14,4.0,4.13,3.99,4.02,130900,4.0,4.13,3.99,4.02,130900,0.0,1.0
2005-03-15,4.03,4.04,3.98,4.0,166600,4.03,4.04,3.98,4.0,166600,0.0,1.0
2005-03-16,4.03,4.09,3.98,3.98,85600,4.03,4.09,3.98,3.98,85600,0.0,1.0
2005-03-17,4.04,4.05,3.98,3.99,43900,4.04,4.05,3.98,3.99,43900,0.0,1.0
2005-03-18,4.15,4.21,3.98,4.01,564600,4.15,4.21,3.98,4.01,564600,0.0,1.0
2005-03-21,4.19,4.22,4.15,4.22,66700,4.19,4.22,4.15,4.22,66700,0.0,1.0
2005-03-22,4.1,4.22,4.06,4.17,47000,4.1,4.22,4.06,4.17,47000,0.0,1.0
2005-03-23,4.01,4.12,4.0,4.07,77500,4.01,4.12,4.0,4.07,77500,0.0,1.0
2005-03-24,4.05,4.11,4.04,4.07,51900,4.05,4.11,4.04,4.07,51900,0.0,1.0
2005-03-28,4.06,4.1,4.03,4.09,66700,4.06,4.1,4.03,4.09,66700,0.0,1.0
2005-03-29,4.0,4.1,4.0,4.0,72000,4.0,4.1,4.0,4.0,72000,0.0,1.0
2005-03-30,4.09,4.09,4.0,4.01,191300,4.09,4.09,4.0,4.01,191300,0.0,1.0
2005-03-31,4.1,4.1,4.01,4.05,406000,4.1,4.1,4.01,4.05,406000,0.0,1.0
2005-04-01,4.07,4.1,4.0,4.09,124900,4.07,4.1,4.0,4.09,124900,0.0,1.0
2005-04-04,3.98,4.09,3.91,4.09,101100,3.98,4.09,3.91,4.09,101100,0.0,1.0
2005-04-05,4.05,4.06,3.99,4.02,138200,4.05,4.06,3.99,4.02,138200,0.0,1.0
2005-04-06,4.09,4.1,4.031,4.04,73600,4.09,4.1,4.031,4.04,73600,0.0,1.0
2005-04-07,4.05,4.1,3.95,4.07,240000,4.05,4.1,3.95,4.07,240000,0.0,1.0
2005-04-08,4.0,4.04,3.98,4.02,181700,4.0,4.04,3.98,4.02,181700,0.0,1.0
2005-04-11,3.95,4.01,3.95,4.0,289100,3.95,4.01,3.95,4.0,289100,0.0,1.0
2005-04-12,4.0,4.01,3.93,3.96,108400,4.0,4.01,3.93,3.96,108400,0.0,1.0
2005-04-13,3.87,4.0,3.85,3.97,104000,3.87,4.0,3.85,3.97,104000,0.0,1.0
2005-04-14,3.7,3.9,3.69,3.9,124300,3.7,3.9,3.69,3.9,124300,0.0,1.0
2005-04-15,3.45,3.79,3.36,3.73,124400,3.45,3.79,3.36,3.73,124400,0.0,1.0
2005-04-18,3.55,3.56,3.3,3.43,195700,3.55,3.56,3.3,3.43,195700,0.0,1.0
2005-04-19,3.74,3.79,3.67,3.68,172400,3.74,3.79,3.67,3.68,172400,0.0,1.0
2005-04-20,3.68,3.74,3.67,3.73,124200,3.68,3.74,3.67,3.73,124200,0.0,1.0
2005-04-21,3.75,3.82,3.61,3.76,138200,3.75,3.82,3.61,3.76,138200,0.0,1.0
2005-04-22,3.43,3.77,3.41,3.72,122700,3.43,3.77,3.41,3.72,122700,0.0,1.0
2005-04-25,3.63,3.63,3.46,3.49,136800,3.63,3.63,3.46,3.49,136800,0.0,1.0
2005-04-26,3.49,3.61,3.48,3.58,77300,3.49,3.61,3.48,3.58,77300,0.0,1.0
2005-04-27,3.48,3.54,3.4,3.46,121600,3.48,3.54,3.4,3.46,121600,0.0,1.0
2005-04-28,3.47,3.63,3.4,3.44,143000,3.47,3.63,3.4,3.44,143000,0.0,1.0
2005-04-29,3.56,3.63,3.45,3.53,95800,3.56,3.63,3.45,3.53,95800,0.0,1.0
2005-05-02,3.69,3.69,3.54,3.54,81200,3.69,3.69,3.54,3.54,81200,0.0,1.0
2005-05-03,3.86,3.86,3.64,3.64,215300,3.86,3.86,3.64,3.64,215300,0.0,1.0
2005-05-04,3.98,4.0,3.83,3.91,174500,3.98,4.0,3.83,3.91,174500,0.0,1.0
2005-05-05,3.69,4.0,3.68,3.95,222700,3.69,4.0,3.68,3.95,222700,0.0,1.0
2005-05-06,3.68,3.83,3.68,3.78,126800,3.68,3.83,3.68,3.78,126800,0.0,1.0
2005-05-09,3.74,3.76,3.7,3.71,65100,3.74,3.76,3.7,3.71,65100,0.0,1.0
2005-05-10,3.74,3.75,3.67,3.67,132800,3.74,3.75,3.67,3.67,132800,0.0,1.0
2005-05-11,3.73,3.78,3.67,3.68,121600,3.73,3.78,3.67,3.68,121600,0.0,1.0
2005-05-12,3.6,3.78,3.6,3.7,137800,3.6,3.78,3.6,3.7,137800,0.0,1.0
2005-05-13,3.61,3.69,3.6,3.64,102400,3.61,3.69,3.6,3.64,102400,0.0,1.0
2005-05-16,3.73,3.77,3.66,3.66,121400,3.73,3.77,3.66,3.66,121400,0.0,1.0
2005-05-17,3.73,3.76,3.69,3.75,154000,3.73,3.76,3.69,3.75,154000,0.0,1.0
2005-05-18,3.98,4.0,3.69,3.8,320400,3.98,4.0,3.69,3.8,320400,0.0,1.0
2005-05-19,4.04,4.08,3.87,3.95,380800,4.04,4.08,3.87,3.95,380800,0.0,1.0
2005-05-20,3.96,4.05,3.93,4.05,149100,3.96,4.05,3.93,4.05,149100,0.0,1.0
2005-05-23,3.94,4.06,3.91,3.91,186000,3.94,4.06,3.91,3.91,186000,0.0,1.0
2005-05-24,3.84,3.96,3.82,3.82,267500,3.84,3.96,3.82,3.82,267500,0.0,1.0
2005-05-25,3.83,3.93,3.83,3.83,176200,3.83,3.93,3.83,3.83,176200,0.0,1.0
2005-05-26,3.99,4.0,3.8,3.8,212900,3.99,4.0,3.8,3.8,212900,0.0,1.0
2005-05-27,3.96,4.0,3.87,3.95,260700,3.96,4.0,3.87,3.95,260700,0.0,1.0
2005-05-31,4.01,4.09,3.9,3.94,293500,4.01,4.09,3.9,3.94,293500,0.0,1.0
2005-06-01,4.12,4.15,3.96,3.97,287800,4.12,4.15,3.96,3.97,287800,0.0,1.0
2005-06-02,4.12,4.18,3.99,3.99,671700,4.12,4.18,3.99,3.99,671700,0.0,1.0
2005-06-03,4.04,4.15,4.0,4.04,328200,4.04,4.15,4.0,4.04,328200,0.0,1.0
2005-06-06,4.15,4.2,3.94,4.0,425200,4.15,4.2,3.94,4.0,425200,0.0,1.0
2005-06-07,4.16,4.2,4.02,4.14,247900,4.16,4.2,4.02,4.14,247900,0.0,1.0
2005-06-08,4.085,4.2,4.03,4.16,230800,4.085,4.2,4.03,4.16,230800,0.0,1.0
2005-06-09,4.12,4.13,4.04,4.09,229800,4.12,4.13,4.04,4.09,229800,0.0,1.0
2005-06-10,4.05,4.13,3.96,4.12,243400,4.05,4.13,3.96,4.12,243400,0.0,1.0
2005-06-13,3.99,4.09,3.96,4.05,197400,3.99,4.09,3.96,4.05,197400,0.0,1.0
2005-06-14,4.05,4.06,3.96,3.99,268600,4.05,4.06,3.96,3.99,268600,0.0,1.0
2005-06-15,4.12,4.12,3.94,4.06,354800,4.12,4.12,3.94,4.06,354800,0.0,1.0
2005-06-16,4.18,4.18,4.07,4.09,174500,4.18,4.18,4.07,4.09,174500,0.0,1.0
2005-06-17,4.13,4.22,4.09,4.2,235100,4.13,4.22,4.09,4.2,235100,0.0,1.0
2005-06-20,4.1,4.2,4.08,4.09,122300,4.1,4.2,4.08,4.09,122300,0.0,1.0
2005-06-21,4.05,4.2,4.03,4.1,67900,4.05,4.2,4.03,4.1,67900,0.0,1.0
2005-06-22,4.07,4.12,4.03,4.1,104000,4.07,4.12,4.03,4.1,104000,0.0,1.0
2005-06-23,3.91,4.04,3.82,4.04,221800,3.91,4.04,3.82,4.04,221800,0.0,1.0
2005-06-24,4.0,4.02,3.82,3.9,283800,4.0,4.02,3.82,3.9,283800,0.0,1.0
2005-06-27,3.99,4.0,3.91,3.99,126300,3.99,4.0,3.91,3.99,126300,0.0,1.0
2005-06-28,4.08,4.08,3.95,4.0,136700,4.08,4.08,3.95,4.0,136700,0.0,1.0
2005-06-29,4.04,4.1,3.95,4.09,72400,4.04,4.1,3.95,4.09,72400,0.0,1.0
2005-06-30,4.05,4.1,3.98,4.03,133500,4.05,4.1,3.98,4.03,133500,0.0,1.0
2005-07-01,4.09,4.1,3.98,4.0,182600,4.09,4.1,3.98,4.0,182600,0.0,1.0
2005-07-05,4.05,4.07,4.0,4.04,236000,4.05,4.07,4.0,4.04,236000,0.0,1.0
2005-07-06,4.08,4.1,4.01,4.01,224000,4.08,4.1,4.01,4.01,224000,0.0,1.0
2005-07-07,4.08,4.09,3.92,3.97,160900,4.08,4.09,3.92,3.97,160900,0.0,1.0
2005-07-08,4.1,4.102,4.04,4.1,273300,4.1,4.102,4.04,4.1,273300,0.0,1.0
2005-07-11,4.2,4.21,4.02,4.08,290200,4.2,4.21,4.02,4.08,290200,0.0,1.0
2005-07-12,4.27,4.28,4.17,4.2,244400,4.27,4.28,4.17,4.2,244400,0.0,1.0
2005-07-13,4.28,4.3,4.22,4.29,208400,4.28,4.3,4.22,4.29,208400,0.0,1.0
2005-07-14,4.25,4.3,4.23,4.29,169400,4.25,4.3,4.23,4.29,169400,0.0,1.0
2005-07-15,4.23,4.3,4.19,4.19,283000,4.23,4.3,4.19,4.19,283000,0.0,1.0
2005-07-18,4.18,4.28,4.15,4.15,214200,4.18,4.28,4.15,4.15,214200,0.0,1.0
2005-07-19,4.21,4.27,4.1602,4.23,104700,4.21,4.27,4.1602,4.23,104700,0.0,1.0
2005-07-20,4.25,4.25,4.16,4.19,57200,4.25,4.25,4.16,4.19,57200,0.0,1.0
2005-07-21,4.08,4.25,4.0679,4.25,89000,4.08,4.25,4.0679,4.25,89000,0.0,1.0
2005-07-22,4.33,4.34,4.1,4.11,118500,4.33,4.34,4.1,4.11,118500,0.0,1.0
2005-07-25,4.27,4.33,4.24,4.26,115500,4.27,4.33,4.24,4.26,115500,0.0,1.0
2005-07-26,4.39,4.45,4.24,4.29,178200,4.39,4.45,4.24,4.29,178200,0.0,1.0
2005-07-27,4.45,4.5,4.3,4.4,258700,4.45,4.5,4.3,4.4,258700,0.0,1.0
2005-07-28,4.49,4.5,4.31,4.48,194700,4.49,4.5,4.31,4.48,194700,0.0,1.0
2005-07-29,4.55,4.59,4.41,4.46,206600,4.55,4.59,4.41,4.46,206600,0.0,1.0
2005-08-01,4.37,4.56,4.34,4.54,219700,4.37,4.56,4.34,4.54,219700,0.0,1.0
2005-08-02,4.89,4.98,4.35,4.37,247800,4.89,4.98,4.35,4.37,247800,0.0,1.0
2005-08-03,4.6,4.82,4.53,4.7,174700,4.6,4.82,4.53,4.7,174700,0.0,1.0
2005-08-04,4.5,4.62,4.45,4.54,90900,4.5,4.62,4.45,4.54,90900,0.0,1.0
2005-08-05,4.41,4.5,4.39,4.5,144600,4.41,4.5,4.39,4.5,144600,0.0,1.0
2005-08-08,4.56,4.59,4.36,4.49,111000,4.56,4.59,4.36,4.49,111000,0.0,1.0
2005-08-09,4.56,4.62,4.48,4.6,98800,4.56,4.62,4.48,4.6,98800,0.0,1.0
2005-08-10,4.64,4.75,4.51,4.52,178600,4.64,4.75,4.51,4.52,178600,0.0,1.0
2005-08-11,4.72,4.79,4.57,4.65,171400,4.72,4.79,4.57,4.65,171400,0.0,1.0
2005-08-12,4.63,4.71,4.56,4.66,132500,4.63,4.71,4.56,4.66,132500,0.0,1.0
2005-08-15,4.75,4.81,4.52,4.55,306900,4.75,4.81,4.52,4.55,306900,0.0,1.0
2005-08-16,4.6,4.85,4.58,4.79,142800,4.6,4.85,4.58,4.79,142800,0.0,1.0
2005-08-17,4.51,4.62,4.47,4.58,63600,4.51,4.62,4.47,4.58,63600,0.0,1.0
2005-08-18,4.39,4.55,4.38,4.49,411100,4.39,4.55,4.38,4.49,411100,0.0,1.0
2005-08-19,4.49,4.54,4.36,4.37,113100,4.49,4.54,4.36,4.37,113100,0.0,1.0
2005-08-22,4.53,4.54,4.46,4.53,60700,4.53,4.54,4.46,4.53,60700,0.0,1.0
2005-08-23,4.52,4.64,4.46,4.54,94200,4.52,4.64,4.46,4.54,94200,0.0,1.0
2005-08-24,4.59,4.66,4.5,4.5,87100,4.59,4.66,4.5,4.5,87100,0.0,1.0
2005-08-25,4.53,4.65,4.5,4.6,108600,4.53,4.65,4.5,4.6,108600,0.0,1.0
2005-08-26,4.47,4.55,4.47,4.51,147200,4.47,4.55,4.47,4.51,147200,0.0,1.0
2005-08-29,4.59,4.65,4.45,4.45,60700,4.59,4.65,4.45,4.45,60700,0.0,1.0
2005-08-30,4.51,4.59,4.47,4.5,118400,4.51,4.59,4.47,4.5,118400,0.0,1.0
2005-08-31,4.64,4.65,4.5,4.53,170000,4.64,4.65,4.5,4.53,170000,0.0,1.0
2005-09-01,4.65,4.7,4.55,4.65,114300,4.65,4.7,4.55,4.65,114300,0.0,1.0
2005-09-02,4.63,4.68,4.58,4.68,96800,4.63,4.68,4.58,4.68,96800,0.0,1.0
2005-09-06,4.77,4.78,4.54,4.64,255100,4.77,4.78,4.54,4.64,255100,0.0,1.0
2005-09-07,4.75,4.78,4.674,4.76,135300,4.75,4.78,4.674,4.76,135300,0.0,1.0
2005-09-08,4.72,4.75,4.69,4.75,170100,4.72,4.75,4.69,4.75,170100,0.0,1.0
2005-09-09,4.77,4.78,4.7,4.7,239200,4.77,4.78,4.7,4.7,239200,0.0,1.0
2005-09-12,4.89,4.9,4.66,4.66,229200,4.89,4.9,4.66,4.66,229200,0.0,1.0
2005-09-13,4.74,4.85,4.686,4.85,211200,4.74,4.85,4.686,4.85,211200,0.0,1.0
2005-09-14,4.7,4.82,4.68,4.77,343200,4.7,4.82,4.68,4.77,343200,0.0,1.0
2005-09-15,4.85,4.89,4.68,4.74,258200,4.85,4.89,4.68,4.74,258200,0.0,1.0
2005-09-16,4.89,4.94,4.71,4.9,511100,4.89,4.94,4.71,4.9,511100,0.0,1.0
2005-09-19,4.86,4.9,4.83,4.9,165700,4.86,4.9,4.83,4.9,165700,0.0,1.0
2005-09-20,4.86,4.96,4.84,4.93,203600,4.86,4.96,4.84,4.93,203600,0.0,1.0
2005-09-21,4.81,4.917,4.81,4.82,230300,4.81,4.917,4.81,4.82,230300,0.0,1.0
2005-09-22,4.84,4.9,4.81,4.81,224800,4.84,4.9,4.81,4.81,224800,0.0,1.0
2005-09-23,4.85,4.9,4.82,4.83,259400,4.85,4.9,4.82,4.83,259400,0.0,1.0
2005-09-26,5.0,5.0,4.86,4.89,240900,5.0,5.0,4.86,4.89,240900,0.0,1.0
2005-09-27,4.99,5.0,4.9,5.0,254400,4.99,5.0,4.9,5.0,254400,0.0,1.0
2005-09-28,4.99,5.0,4.87,4.98,251800,4.99,5.0,4.87,4.98,251800,0.0,1.0
2005-09-29,5.08,5.1,4.93,4.94,317500,5.08,5.1,4.93,4.94,317500,0.0,1.0
2005-09-30,5.1,5.1,4.97,5.05,157500,5.1,5.1,4.97,5.05,157500,0.0,1.0
2005-10-03,5.06,5.1,4.99,5.1,129700,5.06,5.1,4.99,5.1,129700,0.0,1.0
2005-10-04,5.0,5.12,4.98,5.08,83800,5.0,5.12,4.98,5.08,83800,0.0,1.0
2005-10-05,4.92,5.08,4.9,4.96,333900,4.92,5.08,4.9,4.96,333900,0.0,1.0
2005-10-06,4.98,5.05,4.9,4.91,210000,4.98,5.05,4.9,4.91,210000,0.0,1.0
2005-10-07,4.97,5.03,4.97,4.99,310800,4.97,5.03,4.97,4.99,310800,0.0,1.0
2005-10-10,4.95,5.0,4.93,4.93,152200,4.95,5.0,4.93,4.93,152200,0.0,1.0
2005-10-11,4.97,5.02,4.94,5.0,221500,4.97,5.02,4.94,5.0,221500,0.0,1.0
2005-10-12,4.98,5.0,4.9,4.95,184800,4.98,5.0,4.9,4.95,184800,0.0,1.0
2005-10-13,5.0,5.01,4.94,4.97,148400,5.0,5.01,4.94,4.97,148400,0.0,1.0
2005-10-14,5.0,5.03,4.97,5.03,186300,5.0,5.03,4.97,5.03,186300,0.0,1.0
2005-10-17,4.99,5.0,4.95,4.95,243900,4.99,5.0,4.95,4.95,243900,0.0,1.0
2005-10-18,4.96,5.03,4.96,5.03,190800,4.96,5.03,4.96,5.03,190800,0.0,1.0
2005-10-19,5.0,5.01,4.9,4.94,339100,5.0,5.01,4.9,4.94,339100,0.0,1.0
2005-10-20,5.0,5.1,4.773,5.01,341600,5.0,5.1,4.773,5.01,341600,0.0,1.0
2005-10-21,4.98,5.1,4.96,4.96,173000,4.98,5.1,4.96,4.96,173000,0.0,1.0
2005-10-24,5.13,5.13,5.0,5.0,233800,5.13,5.13,5.0,5.0,233800,0.0,1.0
2005-10-25,5.19,5.19,5.07,5.15,143200,5.19,5.19,5.07,5.15,143200,0.0,1.0
2005-10-26,5.25,5.39,5.18,5.25,414300,5.25,5.39,5.18,5.25,414300,0.0,1.0
2005-10-27,5.22,5.34,5.2,5.2,128900,5.22,5.34,5.2,5.2,128900,0.0,1.0
2005-10-28,5.44,5.45,5.03,5.26,189600,5.44,5.45,5.03,5.26,189600,0.0,1.0
2005-10-31,5.75,5.77,5.45,5.45,365800,5.75,5.77,5.45,5.45,365800,0.0,1.0
2005-11-01,5.65,5.81,5.61,5.8,204500,5.65,5.81,5.61,5.8,204500,0.0,1.0
2005-11-02,5.83,5.83,5.5,5.69,218800,5.83,5.83,5.5,5.69,218800,0.0,1.0
2005-11-03,5.93,5.98,5.71,5.87,293700,5.93,5.98,5.71,5.87,293700,0.0,1.0
2005-11-04,5.84,5.96,5.74,5.96,224600,5.84,5.96,5.74,5.96,224600,0.0,1.0
2005-11-07,5.92,5.99,5.78,5.85,289300,5.92,5.99,5.78,5.85,289300,0.0,1.0
2005-11-08,5.9,5.98,5.8,5.92,94300,5.9,5.98,5.8,5.92,94300,0.0,1.0
2005-11-09,5.85,6.04,5.8,5.92,345500,5.85,6.04,5.8,5.92,345500,0.0,1.0
2005-11-10,6.05,6.09,5.776,5.9,243400,6.05,6.09,5.776,5.9,243400,0.0,1.0
2005-11-11,6.17,6.25,6.01,6.02,264800,6.17,6.25,6.01,6.02,264800,0.0,1.0
2005-11-14,6.03,6.21,5.83,6.2,206000,6.03,6.21,5.83,6.2,206000,0.0,1.0
2005-11-15,5.88,6.1,5.87,5.99,186700,5.88,6.1,5.87,5.99,186700,0.0,1.0
2005-11-16,5.92,5.96,5.57,5.89,202800,5.92,5.96,5.57,5.89,202800,0.0,1.0
2005-11-17,5.98,6.1,5.88,6.02,168900,5.98,6.1,5.88,6.02,168900,0.0,1.0
2005-11-18,6.06,6.1,5.9,6.06,151300,6.06,6.1,5.9,6.06,151300,0.0,1.0
2005-11-21,6.35,6.4,6.0,6.08,345400,6.35,6.4,6.0,6.08,345400,0.0,1.0
2005-11-22,6.34,6.4,6.2,6.33,248400,6.34,6.4,6.2,6.33,248400,0.0,1.0
2005-11-23,6.35,6.39,6.32,6.38,98000,6.35,6.39,6.32,6.38,98000,0.0,1.0
2005-11-25,6.41,6.45,6.26,6.35,109400,6.41,6.45,6.26,6.35,109400,0.0,1.0
2005-11-28,6.39,6.48,6.3,6.48,157600,6.39,6.48,6.3,6.48,157600,0.0,1.0
2005-11-29,6.25,6.4,6.25,6.4,259800,6.25,6.4,6.25,6.4,259800,0.0,1.0
2005-11-30,6.26,6.32,6.03,6.21,212000,6.26,6.32,6.03,6.21,212000,0.0,1.0
2005-12-01,6.44,6.46,6.18,6.34,240000,6.44,6.46,6.18,6.34,240000,0.0,1.0
2005-12-02,6.45,6.48,6.33,6.45,210900,6.45,6.48,6.33,6.45,210900,0.0,1.0
2005-12-05,6.67,6.82,6.45,6.5,552800,6.67,6.82,6.45,6.5,552800,0.0,1.0
2005-12-06,6.6,6.9,6.59,6.85,479300,6.6,6.9,6.59,6.85,479300,0.0,1.0
2005-12-07,6.44,6.7,6.26,6.67,292300,6.44,6.7,6.26,6.67,292300,0.0,1.0
2005-12-08,6.51,6.55,6.35,6.37,258400,6.51,6.55,6.35,6.37,258400,0.0,1.0
2005-12-09,6.43,6.55,6.32,6.47,168600,6.43,6.55,6.32,6.47,168600,0.0,1.0
2005-12-12,6.51,6.54,6.37,6.38,295600,6.51,6.54,6.37,6.38,295600,0.0,1.0
2005-12-13,6.49,6.56,6.4,6.56,299600,6.49,6.56,6.4,6.56,299600,0.0,1.0
2005-12-14,6.5,6.54,6.37,6.49,253400,6.5,6.54,6.37,6.49,253400,0.0,1.0
2005-12-15,6.3,6.48,6.19,6.45,371800,6.3,6.48,6.19,6.45,371800,0.0,1.0
2005-12-16,5.9,6.37,5.82,6.36,734400,5.9,6.37,5.82,6.36,734400,0.0,1.0
2005-12-19,6.04,6.12,5.81,5.9,273300,6.04,6.12,5.81,5.9,273300,0.0,1.0
2005-12-20,5.97,6.1,5.92,6.1,256300,5.97,6.1,5.92,6.1,256300,0.0,1.0
2005-12-21,5.97,6.14,5.96,6.02,255800,5.97,6.14,5.96,6.02,255800,0.0,1.0
2005-12-22,6.03,6.1,5.97,6.03,78900,6.03,6.1,5.97,6.03,78900,0.0,1.0
2005-12-23,5.83,6.04,5.79,6.0,187200,5.83,6.04,5.79,6.0,187200,0.0,1.0
2005-12-27,5.36,5.9,5.3,5.8,363800,5.36,5.9,5.3,5.8,363800,0.0,1.0
2005-12-28,5.86,5.89,5.36,5.36,302600,5.86,5.89,5.36,5.36,302600,0.0,1.0
2005-12-29,5.98,6.07,5.81,5.9,238300,5.98,6.07,5.81,5.9,238300,0.0,1.0
2005-12-30,6.02,6.05,5.72,5.92,258900,6.02,6.05,5.72,5.92,258900,0.0,1.0
2006-01-03,6.06,6.13,5.91,6.11,194900,6.06,6.13,5.91,6.11,194900,0.0,1.0
2006-01-04,6.14,6.16,6.0,6.12,317200,6.14,6.16,6.0,6.12,317200,0.0,1.0
2006-01-05,6.01,6.139,6.0,6.12,160100,6.01,6.139,6.0,6.12,160100,0.0,1.0
2006-01-06,6.2,6.26,6.04,6.13,216900,6.2,6.26,6.04,6.13,216900,0.0,1.0
2006-01-09,6.22,6.33,6.18,6.25,234600,6.22,6.33,6.18,6.25,234600,0.0,1.0
2006-01-10,6.35,6.4,6.12,6.16,271100,6.35,6.4,6.12,6.16,271100,0.0,1.0
2006-01-11,6.32,6.39,6.22,6.34,227200,6.32,6.39,6.22,6.34,227200,0.0,1.0
2006-01-12,6.24,6.388,6.19,6.27,201000,6.24,6.388,6.19,6.27,201000,0.0,1.0
2006-01-13,6.17,6.28,6.12,6.23,165700,6.17,6.28,6.12,6.23,165700,0.0,1.0
2006-01-17,6.23,6.31,5.92,6.1,354400,6.23,6.31,5.92,6.1,354400,0.0,1.0
2006-01-18,6.09,6.19,6.0,6.18,96700,6.09,6.19,6.0,6.18,96700,0.0,1.0
2006-01-19,6.11,6.24,6.01,6.12,158300,6.11,6.24,6.01,6.12,158300,0.0,1.0
2006-01-20,6.16,6.27,6.1,6.27,239400,6.16,6.27,6.1,6.27,239400,0.0,1.0
2006-01-23,6.25,6.25,6.15,6.22,144600,6.25,6.25,6.15,6.22,144600,0.0,1.0
2006-01-24,6.21,6.25,6.16,6.25,111700,6.21,6.25,6.16,6.25,111700,0.0,1.0
2006-01-25,5.91,6.19,5.86,6.18,191100,5.91,6.19,5.86,6.18,191100,0.0,1.0
2006-01-26,6.13,6.24,5.91,5.95,362000,6.13,6.24,5.91,5.95,362000,0.0,1.0
2006-01-27,6.19,6.22,6.01,6.12,220700,6.19,6.22,6.01,6.12,220700,0.0,1.0
2006-01-30,5.91,6.21,5.77,6.2,246900,5.91,6.21,5.77,6.2,246900,0.0,1.0
2006-01-31,5.99,6.0,5.71,5.91,339200,5.99,6.0,5.71,5.91,339200,0.0,1.0
2006-02-01,5.846,5.93,5.72,5.93,307600,5.846,5.93,5.72,5.93,307600,0.0,1.0
2006-02-02,6.11,6.16,5.72,5.8,260100,6.11,6.16,5.72,5.8,260100,0.0,1.0
2006-02-03,5.85,6.06,5.75,6.06,176700,5.85,6.06,5.75,6.06,176700,0.0,1.0
2006-02-06,5.94,5.96,5.73,5.82,182600,5.94,5.96,5.73,5.82,182600,0.0,1.0
2006-02-07,5.79,5.95,5.78,5.94,143900,5.79,5.95,5.78,5.94,143900,0.0,1.0
2006-02-08,5.9,5.91,5.73,5.83,127400,5.9,5.91,5.73,5.83,127400,0.0,1.0
2006-02-09,5.85,6.0,5.81,5.87,126700,5.85,6.0,5.81,5.87,126700,0.0,1.0
2006-02-10,5.93,5.99,5.72,5.79,136500,5.93,5.99,5.72,5.79,136500,0.0,1.0
2006-02-13,5.99,6.02,5.76,5.95,197200,5.99,6.02,5.76,5.95,197200,0.0,1.0
2006-02-14,6.55,6.75,5.79,6.08,868300,6.55,6.75,5.79,6.08,868300,0.0,1.0
2006-02-15,6.74,6.75,6.23,6.48,943500,6.74,6.75,6.23,6.48,943500,0.0,1.0
2006-02-16,6.61,6.8,6.44,6.75,288500,6.61,6.8,6.44,6.75,288500,0.0,1.0
2006-02-17,6.55,6.75,6.5,6.64,269600,6.55,6.75,6.5,6.64,269600,0.0,1.0
2006-02-21,6.54,6.73,6.45,6.55,234900,6.54,6.73,6.45,6.55,234900,0.0,1.0
2006-02-22,6.7,6.82,6.51,6.51,408200,6.7,6.82,6.51,6.51,408200,0.0,1.0
2006-02-23,6.62,6.75,6.57,6.73,356900,6.62,6.75,6.57,6.73,356900,0.0,1.0
2006-02-24,6.95,6.96,6.61,6.62,801200,6.95,6.96,6.61,6.62,801200,0.0,1.0
2006-02-27,7.14,7.25,6.98,7.0,1021200,7.14,7.25,6.98,7.0,1021200,0.0,1.0
2006-02-28,7.26,7.29,7.07,7.18,545400,7.26,7.29,7.07,7.18,545400,0.0,1.0
2006-03-01,7.38,7.49,7.25,7.26,885200,7.38,7.49,7.25,7.26,885200,0.0,1.0
2006-03-02,7.3,7.42,7.13,7.42,366300,7.3,7.42,7.13,7.42,366300,0.0,1.0
2006-03-03,7.13,7.36,7.04,7.25,273200,7.13,7.36,7.04,7.25,273200,0.0,1.0
2006-03-06,7.19,7.3,7.09,7.14,264000,7.19,7.3,7.09,7.14,264000,0.0,1.0
2006-03-07,7.12,7.3,7.07,7.12,178400,7.12,7.3,7.07,7.12,178400,0.0,1.0
2006-03-08,7.09,7.2495,6.93,7.06,180500,7.09,7.2495,6.93,7.06,180500,0.0,1.0
2006-03-09,7.16,7.29,7.05,7.05,223900,7.16,7.29,7.05,7.05,223900,0.0,1.0
2006-03-10,7.18,7.3,7.11,7.18,236300,7.18,7.3,7.11,7.18,236300,0.0,1.0
2006-03-13,7.27,7.27,7.19,7.25,282200,7.27,7.27,7.19,7.25,282200,0.0,1.0
2006-03-14,7.26,7.45,7.2,7.25,640800,7.26,7.45,7.2,7.25,640800,0.0,1.0
2006-03-15,7.45,7.48,7.15,7.3,340700,7.45,7.48,7.15,7.3,340700,0.0,1.0
2006-03-16,7.39,7.7,7.34,7.5,526300,7.39,7.7,7.34,7.5,526300,0.0,1.0
2006-03-17,7.49,7.53,7.2,7.44,671300,7.49,7.53,7.2,7.44,671300,0.0,1.0
2006-03-20,7.48,7.56,7.43,7.53,330400,7.48,7.56,7.43,7.53,330400,0.0,1.0
2006-03-21,7.26,7.5,7.24,7.49,219100,7.26,7.5,7.24,7.49,219100,0.0,1.0
2006-03-22,7.5,7.55,7.19,7.25,249900,7.5,7.55,7.19,7.25,249900,0.0,1.0
2006-03-23,7.6,7.62,7.33,7.55,253400,7.6,7.62,7.33,7.55,253400,0.0,1.0
2006-03-24,7.47,7.65,7.21,7.63,613800,7.47,7.65,7.21,7.63,613800,0.0,1.0
2006-03-27,7.8,7.85,7.5,7.5,996500,7.8,7.85,7.5,7.5,996500,0.0,1.0
2006-03-28,7.88,7.96,7.71,7.95,518700,7.88,7.96,7.71,7.95,518700,0.0,1.0
2006-03-29,7.95,8.09,7.85,7.97,608100,7.95,8.09,7.85,7.97,608100,0.0,1.0
2006-03-30,7.87,8.05,7.65,8.03,307700,7.87,8.05,7.65,8.03,307700,0.0,1.0
2006-03-31,8.0,8.0,7.79,7.8,428500,8.0,8.0,7.79,7.8,428500,0.0,1.0
2006-04-03,8.08,8.21,8.0,8.05,537600,8.08,8.21,8.0,8.05,537600,0.0,1.0
2006-04-04,7.94,8.124,7.89,8.03,424000,7.94,8.124,7.89,8.03,424000,0.0,1.0
2006-04-05,8.02,8.05,7.87,8.0,265000,8.02,8.05,7.87,8.0,265000,0.0,1.0
2006-04-06,7.97,8.12,7.87,8.0,303300,7.97,8.12,7.87,8.0,303300,0.0,1.0
2006-04-07,7.9,8.15,7.82,8.05,214000,7.9,8.15,7.82,8.05,214000,0.0,1.0
2006-04-10,8.14,8.15,7.85,7.95,574600,8.14,8.15,7.85,7.95,574600,0.0,1.0
2006-04-11,8.16,8.2,8.09,8.18,482300,8.16,8.2,8.09,8.18,482300,0.0,1.0
2006-04-12,8.1,8.2,7.99,8.2,283100,8.1,8.2,7.99,8.2,283100,0.0,1.0
2006-04-13,8.24,8.25,8.01,8.1,301800,8.24,8.25,8.01,8.1,301800,0.0,1.0
2006-04-17,8.42,8.45,8.1,8.25,582400,8.42,8.45,8.1,8.25,582400,0.0,1.0
2006-04-18,8.5,8.6,8.4,8.49,512200,8.5,8.6,8.4,8.49,512200,0.0,1.0
2006-04-19,8.5,8.59,8.44,8.55,323800,8.5,8.59,8.44,8.55,323800,0.0,1.0
2006-04-20,8.44,8.56,8.3,8.5,292000,8.44,8.56,8.3,8.5,292000,0.0,1.0
2006-04-21,8.38,8.51,8.33,8.51,440700,8.38,8.51,8.33,8.51,440700,0.0,1.0
2006-04-24,8.67,8.7,8.26,8.44,575900,8.67,8.7,8.26,8.44,575900,0.0,1.0
2006-04-25,8.67,8.75,8.6,8.74,515400,8.67,8.75,8.6,8.74,515400,0.0,1.0
2006-04-26,8.74,8.91,8.7,8.75,703400,8.74,8.91,8.7,8.75,703400,0.0,1.0
2006-04-27,8.68,8.77,7.7,8.76,672200,8.68,8.77,7.7,8.76,672200,0.0,1.0
2006-04-28,8.34,8.71,8.21,8.69,426800,8.34,8.71,8.21,8.69,426800,0.0,1.0
2006-05-01,8.55,8.55,8.12,8.39,570900,8.55,8.55,8.12,8.39,570900,0.0,1.0
2006-05-02,8.67,8.75,8.52,8.52,593400,8.67,8.75,8.52,8.52,593400,0.0,1.0
2006-05-03,8.74,8.75,8.56,8.65,525100,8.74,8.75,8.56,8.65,525100,0.0,1.0
2006-05-04,8.95,8.97,8.72,8.75,498800,8.95,8.97,8.72,8.75,498800,0.0,1.0
2006-05-05,8.8,9.0,8.77,8.99,325700,8.8,9.0,8.77,8.99,325700,0.0,1.0
2006-05-08,8.85,8.9,8.66,8.74,333900,8.85,8.9,8.66,8.74,333900,0.0,1.0
2006-05-09,8.96,8.97,8.8,8.87,459200,8.96,8.97,8.8,8.87,459200,0.0,1.0
2006-05-10,8.83,9.0,8.79,9.0,244300,8.83,9.0,8.79,9.0,244300,0.0,1.0
2006-05-11,8.34,8.9,8.31,8.85,340100,8.34,8.9,8.31,8.85,340100,0.0,1.0
2006-05-12,8.14,8.31,7.87,8.29,412100,8.14,8.31,7.87,8.29,412100,0.0,1.0
2006-05-15,8.18,8.25,8.0,8.11,235300,8.18,8.25,8.0,8.11,235300,0.0,1.0
2006-05-16,8.45,8.54,8.11,8.18,395900,8.45,8.54,8.11,8.18,395900,0.0,1.0
2006-05-17,8.31,8.46,8.1,8.41,302400,8.31,8.46,8.1,8.41,302400,0.0,1.0
2006-05-18,8.15,8.48,8.13,8.29,231300,8.15,8.48,8.13,8.29,231300,0.0,1.0
2006-05-19,7.97,8.2099,7.75,8.14,421000,7.97,8.2099,7.75,8.14,421000,0.0,1.0
2006-05-22,7.91,8.0,7.58,7.86,281900,7.91,8.0,7.58,7.86,281900,0.0,1.0
2006-05-23,7.96,8.07,7.66,7.86,394800,7.96,8.07,7.66,7.86,394800,0.0,1.0
2006-05-24,8.19,8.22,7.7,7.81,4581900,8.19,8.22,7.7,7.81,4581900,0.0,1.0
2006-05-25,8.25,8.29,7.99,8.2,542500,8.25,8.29,7.99,8.2,542500,0.0,1.0
2006-05-26,8.23,8.31,8.09,8.29,295400,8.23,8.31,8.09,8.29,295400,0.0,1.0
2006-05-30,8.09,8.25,8.01,8.17,266300,8.09,8.25,8.01,8.17,266300,0.0,1.0
2006-05-31,8.25,8.26,8.03,8.03,548500,8.25,8.26,8.03,8.03,548500,0.0,1.0
2006-06-01,8.31,8.35,8.19,8.27,199700,8.31,8.35,8.19,8.27,199700,0.0,1.0
2006-06-02,8.01,8.37,7.93,8.37,344600,8.01,8.37,7.93,8.37,344600,0.0,1.0
2006-06-05,7.97,8.09,7.9,7.94,764000,7.97,8.09,7.9,7.94,764000,0.0,1.0
2006-06-06,7.73,7.99,7.64,7.99,391400,7.73,7.99,7.64,7.99,391400,0.0,1.0
2006-06-07,7.49,7.77,7.44,7.71,406600,7.49,7.77,7.44,7.71,406600,0.0,1.0
2006-06-08,7.33,7.44,7.06,7.43,805700,7.33,7.44,7.06,7.43,805700,0.0,1.0
2006-06-09,7.43,7.46,7.06,7.18,425100,7.43,7.46,7.06,7.18,425100,0.0,1.0
2006-06-12,7.14,7.41,7.0844,7.23,360100,7.14,7.41,7.0844,7.23,360100,0.0,1.0
2006-06-13,6.8,7.1,6.77,7.0,676800,6.8,7.1,6.77,7.0,676800,0.0,1.0
2006-06-14,7.03,7.07,6.744,6.77,519900,7.03,7.07,6.744,6.77,519900,0.0,1.0
2006-06-15,7.23,7.28,7.02,7.12,465200,7.23,7.28,7.02,7.12,465200,0.0,1.0
2006-06-16,7.02,7.21,6.98,7.2,1154700,7.02,7.21,6.98,7.2,1154700,0.0,1.0
2006-06-19,6.98,7.06,6.82,7.01,648600,6.98,7.06,6.82,7.01,648600,0.0,1.0
2006-06-20,6.83,7.0,6.83,6.95,273200,6.83,7.0,6.83,6.95,273200,0.0,1.0
2006-06-21,7.15,7.2,6.74,6.82,428200,7.15,7.2,6.74,6.82,428200,0.0,1.0
2006-06-22,7.04,7.15,6.95,7.15,396900,7.04,7.15,6.95,7.15,396900,0.0,1.0
2006-06-23,7.19,7.27,6.94,6.99,491400,7.19,7.27,6.94,6.99,491400,0.0,1.0
2006-06-26,7.2,7.25,7.05,7.24,321900,7.2,7.25,7.05,7.24,321900,0.0,1.0
2006-06-27,7.03,7.26,7.0,7.18,413100,7.03,7.26,7.0,7.18,413100,0.0,1.0
2006-06-28,7.1,7.12,7.01,7.02,272100,7.1,7.12,7.01,7.02,272100,0.0,1.0
2006-06-29,7.41,7.42,7.14,7.17,409500,7.41,7.42,7.14,7.17,409500,0.0,1.0
2006-06-30,7.41,7.5,7.36,7.5,1024100,7.41,7.5,7.36,7.5,1024100,0.0,1.0
2006-07-03,7.47,7.53,7.4,7.4,185400,7.47,7.53,7.4,7.4,185400,0.0,1.0
2006-07-05,7.26,7.46,7.22,7.38,329800,7.26,7.46,7.22,7.38,329800,0.0,1.0
2006-07-06,6.99,7.272,6.97,7.26,579500,6.99,7.272,6.97,7.26,579500,0.0,1.0
2006-07-07,7.07,7.15,6.99,6.99,391400,7.07,7.15,6.99,6.99,391400,0.0,1.0
2006-07-10,7.12,7.16,7.01,7.05,482600,7.12,7.16,7.01,7.05,482600,0.0,1.0
2006-07-11,6.95,7.17,6.87,7.05,393100,6.95,7.17,6.87,7.05,393100,0.0,1.0
2006-07-12,6.99,7.05,6.93,6.95,535000,6.99,7.05,6.93,6.95,535000,0.0,1.0
2006-07-13,6.83,7.04,6.77,6.98,378800,6.83,7.04,6.77,6.98,378800,0.0,1.0
2006-07-14,6.83,6.99,6.7,6.79,365400,6.83,6.99,6.7,6.79,365400,0.0,1.0
2006-07-17,6.67,6.99,6.58,6.78,456900,6.67,6.99,6.58,6.78,456900,0.0,1.0
2006-07-18,6.91,6.92,6.63,6.63,492100,6.91,6.92,6.63,6.63,492100,0.0,1.0
2006-07-19,7.29,7.31,6.86,6.94,320900,7.29,7.31,6.86,6.94,320900,0.0,1.0
2006-07-20,6.8,7.34,6.78,7.33,377200,6.8,7.34,6.78,7.33,377200,0.0,1.0
2006-07-21,6.75,6.81,6.66,6.76,254700,6.75,6.81,6.66,6.76,254700,0.0,1.0
2006-07-24,6.94,6.97,6.73,6.82,408000,6.94,6.97,6.73,6.82,408000,0.0,1.0
2006-07-25,6.86,7.09,6.79,6.97,474700,6.86,7.09,6.79,6.97,474700,0.0,1.0
2006-07-26,7.11,7.26,6.89,7.25,926500,7.11,7.26,6.89,7.25,926500,0.0,1.0
2006-07-27,7.09,7.36,6.99,7.36,422500,7.09,7.36,6.99,7.36,422500,0.0,1.0
2006-07-28,7.3,7.3,7.07,7.1,362500,7.3,7.3,7.07,7.1,362500,0.0,1.0
2006-07-31,7.38,7.39,7.26,7.32,244200,7.38,7.39,7.26,7.32,244200,0.0,1.0
2006-08-01,7.02,7.36,6.98,7.35,784900,7.02,7.36,6.98,7.35,784900,0.0,1.0
2006-08-02,7.09,7.22,7.0,7.05,188100,7.09,7.22,7.0,7.05,188100,0.0,1.0
2006-08-03,7.21,7.23,6.98,7.02,190800,7.21,7.23,6.98,7.02,190800,0.0,1.0
2006-08-04,7.06,7.25,6.99,7.21,91100,7.06,7.25,6.99,7.21,91100,0.0,1.0
2006-08-07,7.22,7.24,6.99,7.02,173000,7.22,7.24,6.99,7.02,173000,0.0,1.0
2006-08-08,7.05,7.32,7.04,7.26,434400,7.05,7.32,7.04,7.26,434400,0.0,1.0
2006-08-09,7.07,7.24,7.06,7.13,283500,7.07,7.24,7.06,7.13,283500,0.0,1.0
2006-08-10,7.04,7.07,6.98,7.02,301800,7.04,7.07,6.98,7.02,301800,0.0,1.0
2006-08-11,6.99,7.08,6.99,7.02,79000,6.99,7.08,6.99,7.02,79000,0.0,1.0
2006-08-14,7.19,7.28,7.02,7.03,369300,7.19,7.28,7.02,7.03,369300,0.0,1.0
2006-08-15,7.19,7.27,7.09,7.24,109700,7.19,7.27,7.09,7.24,109700,0.0,1.0
2006-08-16,7.24,7.28,7.16,7.21,100300,7.24,7.28,7.16,7.21,100300,0.0,1.0
2006-08-17,7.16,7.29,7.06,7.25,185000,7.16,7.29,7.06,7.25,185000,0.0,1.0
2006-08-18,7.26,7.28,7.09,7.17,114600,7.26,7.28,7.09,7.17,114600,0.0,1.0
2006-08-21,7.19,7.24,7.09,7.23,235000,7.19,7.24,7.09,7.23,235000,0.0,1.0
2006-08-22,7.45,7.5,7.15,7.15,275500,7.45,7.5,7.15,7.15,275500,0.0,1.0
2006-08-23,7.28,7.49,7.25,7.48,323900,7.28,7.49,7.25,7.48,323900,0.0,1.0
2006-08-24,7.23,7.36,7.18,7.28,131800,7.23,7.36,7.18,7.28,131800,0.0,1.0
2006-08-25,7.17,7.3,7.13,7.19,91300,7.17,7.3,7.13,7.19,91300,0.0,1.0
2006-08-28,7.54,7.54,7.15,7.15,298000,7.54,7.54,7.15,7.15,298000,0.0,1.0
2006-08-29,7.38,7.54,7.33,7.54,319000,7.38,7.54,7.33,7.54,319000,0.0,1.0
2006-08-30,7.48,7.54,7.36,7.41,179900,7.48,7.54,7.36,7.41,179900,0.0,1.0
2006-08-31,7.8,7.81,7.44,7.44,598800,7.8,7.81,7.44,7.44,598800,0.0,1.0
2006-09-01,7.76,7.86,7.75,7.8,215800,7.76,7.86,7.75,7.8,215800,0.0,1.0
2006-09-05,7.87,7.88,7.77,7.79,93600,7.87,7.88,7.77,7.79,93600,0.0,1.0
2006-09-06,7.7,7.83,7.67,7.83,204300,7.7,7.83,7.67,7.83,204300,0.0,1.0
2006-09-07,7.67,7.75,7.63,7.7,291800,7.67,7.75,7.63,7.7,291800,0.0,1.0
2006-09-08,7.65,7.71,7.62,7.69,270300,7.65,7.71,7.62,7.69,270300,0.0,1.0
2006-09-11,7.81,7.81,7.59,7.61,183000,7.81,7.81,7.59,7.61,183000,0.0,1.0
2006-09-12,7.74,7.81,7.55,7.81,281400,7.74,7.81,7.55,7.81,281400,0.0,1.0
2006-09-13,7.91,7.91,7.69,7.72,480700,7.91,7.91,7.69,7.72,480700,0.0,1.0
2006-09-14,7.68,7.92,7.63,7.92,204800,7.68,7.92,7.63,7.92,204800,0.0,1.0
2006-09-15,7.78,7.8,7.72,7.75,856400,7.78,7.8,7.72,7.75,856400,0.0,1.0
2006-09-18,7.81,7.85,7.69,7.74,412400,7.81,7.85,7.69,7.74,412400,0.0,1.0
2006-09-19,7.7,7.85,7.5,7.85,360900,7.7,7.85,7.5,7.85,360900,0.0,1.0
2006-09-20,7.81,7.82,7.66,7.71,227400,7.81,7.82,7.66,7.71,227400,0.0,1.0
2006-09-21,7.66,7.83,7.61,7.75,125100,7.66,7.83,7.61,7.75,125100,0.0,1.0
2006-09-22,7.38,7.7,7.29,7.63,301800,7.38,7.7,7.29,7.63,301800,0.0,1.0
2006-09-25,7.46,7.5,7.28,7.34,273000,7.46,7.5,7.28,7.34,273000,0.0,1.0
2006-09-26,7.46,7.51,7.36,7.47,300100,7.46,7.51,7.36,7.47,300100,0.0,1.0
2006-09-27,7.51,7.51,7.4,7.42,154700,7.51,7.51,7.4,7.42,154700,0.0,1.0
2006-09-28,7.51,7.54,7.45,7.54,120200,7.51,7.54,7.45,7.54,120200,0.0,1.0
2006-09-29,7.3,7.53,7.3,7.53,212600,7.3,7.53,7.3,7.53,212600,0.0,1.0
2006-10-02,7.3,7.33,7.18,7.27,267700,7.3,7.33,7.18,7.27,267700,0.0,1.0
2006-10-03,7.16,7.26,7.14,7.25,130600,7.16,7.26,7.14,7.25,130600,0.0,1.0
2006-10-04,7.29,7.32,6.9,7.16,481600,7.29,7.32,6.9,7.16,481600,0.0,1.0
2006-10-05,7.53,7.54,7.27,7.27,195800,7.53,7.54,7.27,7.27,195800,0.0,1.0
2006-10-06,7.4,7.54,7.3,7.5,161300,7.4,7.54,7.3,7.5,161300,0.0,1.0
2006-10-09,7.49,7.5,7.3,7.37,103600,7.49,7.5,7.3,7.37,103600,0.0,1.0
2006-10-10,7.46,7.5,7.38,7.5,86400,7.46,7.5,7.38,7.5,86400,0.0,1.0
2006-10-11,7.23,7.44,7.14,7.4,425400,7.23,7.44,7.14,7.4,425400,0.0,1.0
2006-10-12,7.49,7.49,7.23,7.23,528500,7.49,7.49,7.23,7.23,528500,0.0,1.0
2006-10-13,7.67,7.69,7.49,7.5,204900,7.67,7.69,7.49,7.5,204900,0.0,1.0
2006-10-16,7.67,7.73,7.62,7.65,145000,7.67,7.73,7.62,7.65,145000,0.0,1.0
2006-10-17,7.56,7.66,7.55,7.61,100200,7.56,7.66,7.55,7.61,100200,0.0,1.0
2006-10-18,7.62,7.71,7.6,7.62,541900,7.62,7.71,7.6,7.62,541900,0.0,1.0
2006-10-19,7.69,7.74,7.57,7.58,140400,7.69,7.74,7.57,7.58,140400,0.0,1.0
2006-10-20,7.56,7.73,7.52,7.73,246200,7.56,7.73,7.52,7.73,246200,0.0,1.0
2006-10-23,7.69,7.72,7.46,7.51,177500,7.69,7.72,7.46,7.51,177500,0.0,1.0
2006-10-24,7.59,7.69,7.32,7.68,224900,7.59,7.69,7.32,7.68,224900,0.0,1.0
2006-10-25,7.2,7.54,7.12,7.54,593000,7.2,7.54,7.12,7.54,593000,0.0,1.0
2006-10-26,7.26,7.28,7.1,7.2,238400,7.26,7.28,7.1,7.2,238400,0.0,1.0
2006-10-27,7.12,7.26,7.1,7.26,207400,7.12,7.26,7.1,7.26,207400,0.0,1.0
2006-10-30,7.16,7.18,6.92,7.03,268600,7.16,7.18,6.92,7.03,268600,0.0,1.0
2006-10-31,7.04,7.16,6.98,7.16,254700,7.04,7.16,6.98,7.16,254700,0.0,1.0
2006-11-01,6.84,7.11,6.84,7.05,337100,6.84,7.11,6.84,7.05,337100,0.0,1.0
2006-11-02,6.84,6.99,6.79,6.79,327600,6.84,6.99,6.79,6.79,327600,0.0,1.0
2006-11-03,6.9,6.99,6.84,6.86,229200,6.9,6.99,6.84,6.86,229200,0.0,1.0
2006-11-06,7.03,7.06,6.819,6.9,317200,7.03,7.06,6.819,6.9,317200,0.0,1.0
2006-11-07,6.95,7.11,6.94,7.03,190000,6.95,7.11,6.94,7.03,190000,0.0,1.0
2006-11-08,6.98,7.08,6.9,6.9,175100,6.98,7.08,6.9,6.9,175100,0.0,1.0
2006-11-09,6.85,6.9799,6.8,6.97,950800,6.85,6.9799,6.8,6.97,950800,0.0,1.0
2006-11-10,6.85,6.93,6.8,6.8,389100,6.85,6.93,6.8,6.8,389100,0.0,1.0
2006-11-13,6.81,6.85,6.75,6.82,413300,6.81,6.85,6.75,6.82,413300,0.0,1.0
2006-11-14,7.19,7.19,6.78,6.8,389700,7.19,7.19,6.78,6.8,389700,0.0,1.0
2006-11-15,7.24,7.25,7.16,7.18,211700,7.24,7.25,7.16,7.18,211700,0.0,1.0
2006-11-16,7.19,7.27,7.16,7.25,182900,7.19,7.27,7.16,7.25,182900,0.0,1.0
2006-11-17,7.1,7.21,7.08,7.18,144600,7.1,7.21,7.08,7.18,144600,0.0,1.0
2006-11-20,7.01,7.12,6.98,7.06,365300,7.01,7.12,6.98,7.06,365300,0.0,1.0
2006-11-21,7.0,7.05,6.98,7.0,163600,7.0,7.05,6.98,7.0,163600,0.0,1.0
2006-11-22,7.01,7.05,6.99,7.0,71200,7.01,7.05,6.99,7.0,71200,0.0,1.0
2006-11-24,6.98,7.06,6.98,7.0,122200,6.98,7.06,6.98,7.0,122200,0.0,1.0
2006-11-27,6.86,6.98,6.84,6.97,267300,6.86,6.98,6.84,6.97,267300,0.0,1.0
2006-11-28,6.87,6.91,6.78,6.83,435100,6.87,6.91,6.78,6.83,435100,0.0,1.0
2006-11-29,6.97,7.04,6.91,6.91,214800,6.97,7.04,6.91,6.91,214800,0.0,1.0
2006-11-30,7.0,7.02,6.94,6.94,393400,7.0,7.02,6.94,6.94,393400,0.0,1.0
2006-12-01,6.75,7.03,6.72,6.96,330900,6.75,7.03,6.72,6.96,330900,0.0,1.0
2006-12-04,7.03,7.06,6.78,6.78,238300,7.03,7.06,6.78,6.78,238300,0.0,1.0
2006-12-05,6.99,7.11,6.99,7.04,379400,6.99,7.11,6.99,7.04,379400,0.0,1.0
2006-12-06,6.98,7.04,6.94,6.94,129700,6.98,7.04,6.94,6.94,129700,0.0,1.0
2006-12-07,6.97,7.03,6.5001,6.98,83400,6.97,7.03,6.5001,6.98,83400,0.0,1.0
2006-12-08,6.99,7.06,6.91,6.95,357400,6.99,7.06,6.91,6.95,357400,0.0,1.0
2006-12-11,7.01,7.04,6.99,6.99,201500,7.01,7.04,6.99,6.99,201500,0.0,1.0
2006-12-12,6.96,7.05,6.95,7.01,411000,6.96,7.05,6.95,7.01,411000,0.0,1.0
2006-12-13,6.99,7.04,6.98,6.99,149500,6.99,7.04,6.98,6.99,149500,0.0,1.0
2006-12-14,7.0,7.05,6.99,7.0,216400,7.0,7.05,6.99,7.0,216400,0.0,1.0
2006-12-15,7.02,7.05,6.99,7.0,265900,7.02,7.05,6.99,7.0,265900,0.0,1.0
2006-12-18,6.87,7.05,6.85,7.01,130500,6.87,7.05,6.85,7.01,130500,0.0,1.0
2006-12-19,7.0,7.02,6.83,6.86,176900,7.0,7.02,6.83,6.86,176900,0.0,1.0
2006-12-20,7.0,7.05,6.99,7.0,114100,7.0,7.05,6.99,7.0,114100,0.0,1.0
2006-12-21,6.99,7.03,6.96,7.0,129600,6.99,7.03,6.96,7.0,129600,0.0,1.0
2006-12-22,6.99,7.02,6.94,6.99,126700,6.99,7.02,6.94,6.99,126700,0.0,1.0
2006-12-26,7.1,7.11,6.94,6.95,135800,7.1,7.11,6.94,6.95,135800,0.0,1.0
2006-12-27,7.14,7.15,7.1,7.15,86300,7.14,7.15,7.1,7.15,86300,0.0,1.0
2006-12-28,7.08,7.17,7.0,7.12,126600,7.08,7.17,7.0,7.12,126600,0.0,1.0
2006-12-29,6.97,7.12,6.97,7.06,163800,6.97,7.12,6.97,7.06,163800,0.0,1.0
2007-01-03,6.89,7.02,6.71,6.97,319800,6.89,7.02,6.71,6.97,319800,0.0,1.0
2007-01-04,6.89,6.94,6.83,6.89,270600,6.89,6.94,6.83,6.89,270600,0.0,1.0
2007-01-05,6.8,6.93,6.8,6.85,233300,6.8,6.93,6.8,6.85,233300,0.0,1.0
2007-01-08,6.87,6.91,6.67,6.8,254300,6.87,6.91,6.67,6.8,254300,0.0,1.0
2007-01-09,6.8,6.86,6.69,6.86,182800,6.8,6.86,6.69,6.86,182800,0.0,1.0
2007-01-10,6.73,6.76,6.67,6.72,164300,6.73,6.76,6.67,6.72,164300,0.0,1.0
2007-01-11,6.81,6.83,6.7,6.71,182300,6.81,6.83,6.7,6.71,182300,0.0,1.0
2007-01-12,7.06,7.09,6.78,6.8,284500,7.06,7.09,6.78,6.8,284500,0.0,1.0
2007-01-16,6.91,7.08,6.89,7.08,177300,6.91,7.08,6.89,7.08,177300,0.0,1.0
2007-01-17,6.83,6.94,6.83,6.88,277000,6.83,6.94,6.83,6.88,277000,0.0,1.0
2007-01-18,6.77,6.9,6.77,6.81,165900,6.77,6.9,6.77,6.81,165900,0.0,1.0
2007-01-19,6.88,6.92,6.76,6.77,152200,6.88,6.92,6.76,6.77,152200,0.0,1.0
2007-01-22,6.9,6.97,6.84,6.88,164600,6.9,6.97,6.84,6.88,164600,0.0,1.0
2007-01-23,6.92,6.99,6.89,6.9,131700,6.92,6.99,6.89,6.9,131700,0.0,1.0
2007-01-24,6.89,6.98,6.86,6.92,111300,6.89,6.98,6.86,6.92,111300,0.0,1.0
2007-01-25,6.75,6.9,6.7375,6.9,150000,6.75,6.9,6.7375,6.9,150000,0.0,1.0
2007-01-26,6.79,6.79,6.69,6.75,116100,6.79,6.79,6.69,6.75,116100,0.0,1.0
2007-01-29,6.65,6.81,6.31,6.31,253000,6.65,6.81,6.31,6.31,253000,0.0,1.0
2007-01-30,6.71,6.73,6.61,6.64,232700,6.71,6.73,6.61,6.64,232700,0.0,1.0
2007-01-31,6.7,6.77,6.63,6.71,281200,6.7,6.77,6.63,6.71,281200,0.0,1.0
2007-02-01,6.8,6.86,6.7,6.71,167600,6.8,6.86,6.7,6.71,167600,0.0,1.0
2007-02-02,6.75,6.81,6.73,6.81,117900,6.75,6.81,6.73,6.81,117900,0.0,1.0
2007-02-05,6.63,6.75,6.58,6.73,231400,6.63,6.75,6.58,6.73,231400,0.0,1.0
2007-02-06,6.94,6.99,6.79,6.97,378400,6.94,6.99,6.79,6.97,378400,0.0,1.0
2007-02-07,6.84,6.97,6.83,6.92,177100,6.84,6.97,6.83,6.92,177100,0.0,1.0
2007-02-08,6.91,6.96,6.85,6.87,197400,6.91,6.96,6.85,6.87,197400,0.0,1.0
2007-02-09,6.76,6.95,6.75,6.9,151400,6.76,6.95,6.75,6.9,151400,0.0,1.0
2007-02-12,6.8,6.82,6.72,6.75,179500,6.8,6.82,6.72,6.75,179500,0.0,1.0
2007-02-13,6.99,7.03,6.69,6.69,438200,6.99,7.03,6.69,6.69,438200,0.0,1.0
2007-02-14,7.0,7.05,6.95,7.0,406800,7.0,7.05,6.95,7.0,406800,0.0,1.0
2007-02-15,6.98,7.0,6.94,7.0,211600,6.98,7.0,6.94,7.0,211600,0.0,1.0
2007-02-16,7.0,7.03,6.85,6.98,218800,7.0,7.03,6.85,6.98,218800,0.0,1.0
2007-02-20,7.13,7.13,6.96,7.0,185600,7.13,7.13,6.96,7.0,185600,0.0,1.0
2007-02-21,7.08,7.15,7.02,7.09,267200,7.08,7.15,7.02,7.09,267200,0.0,1.0
2007-02-22,7.07,7.1,6.98,7.1,279500,7.07,7.1,6.98,7.1,279500,0.0,1.0
2007-02-23,7.03,7.09,6.96,7.04,210500,7.03,7.09,6.96,7.04,210500,0.0,1.0
2007-02-26,7.02,7.07,6.99,7.0499,164100,7.02,7.07,6.99,7.0499,164100,0.0,1.0
2007-02-27,6.85,7.02,6.83,6.98,232800,6.85,7.02,6.83,6.98,232800,0.0,1.0
2007-02-28,6.82,6.89,6.77,6.82,251700,6.82,6.89,6.77,6.82,251700,0.0,1.0
2007-03-01,6.88,6.92,6.68,6.74,301300,6.88,6.92,6.68,6.74,301300,0.0,1.0
2007-03-02,6.74,6.88,6.74,6.86,250100,6.74,6.88,6.74,6.86,250100,0.0,1.0
2007-03-05,6.73,6.8,6.65,6.73,332700,6.73,6.8,6.65,6.73,332700,0.0,1.0
2007-03-06,6.79,6.85,6.71,6.76,240800,6.79,6.85,6.71,6.76,240800,0.0,1.0
2007-03-07,6.9,6.94,6.72,6.76,206000,6.9,6.94,6.72,6.76,206000,0.0,1.0
2007-03-08,6.9,6.97,6.81,6.93,217900,6.9,6.97,6.81,6.93,217900,0.0,1.0
2007-03-09,6.93,6.97,6.9,6.94,225500,6.93,6.97,6.9,6.94,225500,0.0,1.0
2007-03-12,6.96,7.0,6.9,6.92,304300,6.96,7.0,6.9,6.92,304300,0.0,1.0
2007-03-13,6.91,7.01,6.9,6.93,323900,6.91,7.01,6.9,6.93,323900,0.0,1.0
2007-03-14,6.88,6.95,6.86,6.9,363600,6.88,6.95,6.86,6.9,363600,0.0,1.0
2007-03-15,7.02,7.03,6.86,6.88,279800,7.02,7.03,6.86,6.88,279800,0.0,1.0
2007-03-16,7.0,7.08,6.94,7.03,387200,7.0,7.08,6.94,7.03,387200,0.0,1.0
2007-03-19,7.03,7.09,6.99,7.03,288900,7.03,7.09,6.99,7.03,288900,0.0,1.0
2007-03-20,7.05,7.1,6.99,7.01,512900,7.05,7.1,6.99,7.01,512900,0.0,1.0
2007-03-21,7.22,7.24,7.05,7.1,256100,7.22,7.24,7.05,7.1,256100,0.0,1.0
2007-03-22,7.32,7.33,7.18,7.25,306600,7.32,7.33,7.18,7.25,306600,0.0,1.0
2007-03-23,7.23,7.34,7.23,7.29,105300,7.23,7.34,7.23,7.29,105300,0.0,1.0
2007-03-26,7.1,7.23,7.08,7.23,170400,7.1,7.23,7.08,7.23,170400,0.0,1.0
2007-03-27,7.06,7.11,7.06,7.08,221800,7.06,7.11,7.06,7.08,221800,0.0,1.0
2007-03-28,7.07,7.07,7.02,7.04,121900,7.07,7.07,7.02,7.04,121900,0.0,1.0
2007-03-29,7.05,7.11,7.03,7.11,123900,7.05,7.11,7.03,7.11,123900,0.0,1.0
2007-03-30,7.1,7.1,7.04,7.05,196900,7.1,7.1,7.04,7.05,196900,0.0,1.0
2007-04-02,7.12,7.14,7.07,7.13,125300,7.12,7.14,7.07,7.13,125300,0.0,1.0
2007-04-03,7.21,7.23,7.12,7.14,323600,7.21,7.23,7.12,7.14,323600,0.0,1.0
2007-04-04,7.18,7.2,7.09,7.2,112500,7.18,7.2,7.09,7.2,112500,0.0,1.0
2007-04-05,7.08,7.18,7.03,7.18,202100,7.08,7.18,7.03,7.18,202100,0.0,1.0
2007-04-09,7.06,7.09,7.04,7.05,188800,7.06,7.09,7.04,7.05,188800,0.0,1.0
2007-04-10,7.06,7.1,7.02,7.06,114500,7.06,7.1,7.02,7.06,114500,0.0,1.0
2007-04-11,7.03,7.1,7.02,7.06,153600,7.03,7.1,7.02,7.06,153600,0.0,1.0
2007-04-12,7.1,7.11,7.02,7.02,173100,7.1,7.11,7.02,7.02,173100,0.0,1.0
2007-04-13,7.1,7.12,7.05,7.08,108200,7.1,7.12,7.05,7.08,108200,0.0,1.0
2007-04-16,7.14,7.14,7.06,7.1,159200,7.14,7.14,7.06,7.1,159200,0.0,1.0
2007-04-17,7.08,7.13,7.03,7.1,110100,7.08,7.13,7.03,7.1,110100,0.0,1.0
2007-04-18,7.0,7.1,6.9,7.08,448800,7.0,7.1,6.9,7.08,448800,0.0,1.0
2007-04-19,7.09,7.1,6.85,6.96,279900,7.09,7.1,6.85,6.96,279900,0.0,1.0
2007-04-20,7.07,7.16,7.05,7.16,252400,7.07,7.16,7.05,7.16,252400,0.0,1.0
2007-04-23,7.12,7.12,7.03,7.05,476400,7.12,7.12,7.03,7.05,476400,0.0,1.0
2007-04-24,7.11,7.2,7.04,7.09,238700,7.11,7.2,7.04,7.09,238700,0.0,1.0
2007-04-25,7.08,7.12,6.99,7.07,274200,7.08,7.12,6.99,7.07,274200,0.0,1.0
2007-04-26,7.11,7.12,7.01,7.04,147700,7.11,7.12,7.01,7.04,147700,0.0,1.0
2007-04-27,7.0,7.1,6.97,7.1,301400,7.0,7.1,6.97,7.1,301400,0.0,1.0
2007-04-30,6.96,7.11,6.96,7.0,462700,6.96,7.11,6.96,7.0,462700,0.0,1.0
2007-05-01,7.04,7.11,6.92,6.96,367800,7.04,7.11,6.92,6.96,367800,0.0,1.0
2007-05-02,7.15,7.19,7.02,7.03,300600,7.15,7.19,7.02,7.03,300600,0.0,1.0
2007-05-03,7.29,7.55,7.1507,7.55,406800,7.29,7.55,7.1507,7.55,406800,0.0,1.0
2007-05-04,7.37,7.39,7.28,7.29,455800,7.37,7.39,7.28,7.29,455800,0.0,1.0
2007-05-07,7.57,7.64,7.41,7.41,607400,7.57,7.64,7.41,7.41,607400,0.0,1.0
2007-05-08,7.54,7.61,7.51,7.53,449000,7.54,7.61,7.51,7.53,449000,0.0,1.0
2007-05-09,7.66,7.76,7.49,7.53,594500,7.66,7.76,7.49,7.53,594500,0.0,1.0
2007-05-10,7.35,7.53,7.33,7.5,442100,7.35,7.53,7.33,7.5,442100,0.0,1.0
2007-05-11,7.4,7.45,7.34,7.37,244100,7.4,7.45,7.34,7.37,244100,0.0,1.0
2007-05-14,7.36,7.44,7.25,7.3,380400,7.36,7.44,7.25,7.3,380400,0.0,1.0
2007-05-15,7.33,7.49,7.32,7.35,303300,7.33,7.49,7.32,7.35,303300,0.0,1.0
2007-05-16,7.33,7.41,7.25,7.36,201000,7.33,7.41,7.25,7.36,201000,0.0,1.0
2007-05-17,7.34,7.36,7.23,7.3,215600,7.34,7.36,7.23,7.3,215600,0.0,1.0
2007-05-18,7.38,7.4,7.22,7.34,219400,7.38,7.4,7.22,7.34,219400,0.0,1.0
2007-05-21,7.39,7.49,7.29,7.39,202800,7.39,7.49,7.29,7.39,202800,0.0,1.0
2007-05-22,7.47,7.5,7.37,7.37,232900,7.47,7.5,7.37,7.37,232900,0.0,1.0
2007-05-23,7.32,7.54,7.29,7.46,306000,7.32,7.54,7.29,7.46,306000,0.0,1.0
2007-05-24,7.18,7.38,7.13,7.31,217300,7.18,7.38,7.13,7.31,217300,0.0,1.0
2007-05-25,7.31,7.33,7.15,7.21,220100,7.31,7.33,7.15,7.21,220100,0.0,1.0
2007-05-29,7.39,7.39,7.25,7.32,241700,7.39,7.39,7.25,7.32,241700,0.0,1.0
2007-05-30,7.39,7.42,7.23,7.35,210400,7.39,7.42,7.23,7.35,210400,0.0,1.0
2007-05-31,7.48,7.48,7.2901,7.4,495100,7.48,7.48,7.2901,7.4,495100,0.0,1.0
2007-06-01,7.44,7.52,7.43,7.5,169700,7.44,7.52,7.43,7.5,169700,0.0,1.0
2007-06-04,7.51,7.51,7.36,7.41,262500,7.51,7.51,7.36,7.41,262500,0.0,1.0
2007-06-05,7.5,7.51,7.42,7.47,298600,7.5,7.51,7.42,7.47,298600,0.0,1.0
2007-06-06,7.5,7.54,7.41,7.44,353400,7.5,7.54,7.41,7.44,353400,0.0,1.0
2007-06-07,7.36,7.49,7.34,7.46,204000,7.36,7.49,7.34,7.46,204000,0.0,1.0
2007-06-08,7.4,7.41,7.24,7.35,131300,7.4,7.41,7.24,7.35,131300,0.0,1.0
2007-06-11,7.42,7.48,7.34,7.47,146300,7.42,7.48,7.34,7.47,146300,0.0,1.0
2007-06-12,7.34,7.45,7.29,7.38,223500,7.34,7.45,7.29,7.38,223500,0.0,1.0
2007-06-13,7.44,7.47,7.31,7.33,143300,7.44,7.47,7.31,7.33,143300,0.0,1.0
2007-06-14,7.51,7.51,7.41,7.43,234800,7.51,7.51,7.41,7.43,234800,0.0,1.0
2007-06-15,7.61,7.65,7.48,7.65,413400,7.61,7.65,7.48,7.65,413400,0.0,1.0
2007-06-18,7.55,7.65,7.45,7.58,200300,7.55,7.65,7.45,7.58,200300,0.0,1.0
2007-06-19,7.55,7.59,7.47,7.51,241000,7.55,7.59,7.47,7.51,241000,0.0,1.0
2007-06-20,7.26,7.56,7.24,7.55,404900,7.26,7.56,7.24,7.55,404900,0.0,1.0
2007-06-21,7.33,7.33,7.21,7.24,183900,7.33,7.33,7.21,7.24,183900,0.0,1.0
2007-06-22,7.3,7.34,7.17,7.3,743500,7.3,7.34,7.17,7.3,743500,0.0,1.0
2007-06-25,7.38,7.49,7.23,7.3,395200,7.38,7.49,7.23,7.3,395200,0.0,1.0
2007-06-26,7.39,7.46,7.31,7.41,298200,7.39,7.46,7.31,7.41,298200,0.0,1.0
2007-06-27,7.43,7.45,7.3,7.33,294800,7.43,7.45,7.3,7.33,294800,0.0,1.0
2007-06-28,7.42,7.49,7.4,7.45,162800,7.42,7.49,7.4,7.45,162800,0.0,1.0
2007-06-29,7.35,7.5,7.34,7.46,202400,7.35,7.5,7.34,7.46,202400,0.0,1.0
2007-07-02,7.26,7.5,7.24,7.41,264400,7.26,7.5,7.24,7.41,264400,0.0,1.0
2007-07-03,7.3,7.33,7.22,7.28,78300,7.3,7.33,7.22,7.28,78300,0.0,1.0
2007-07-05,7.31,7.32,7.29,7.29,73200,7.31,7.32,7.29,7.29,73200,0.0,1.0
2007-07-06,7.35,7.36,7.24,7.31,84800,7.35,7.36,7.24,7.31,84800,0.0,1.0
2007-07-09,7.27,7.32,7.19,7.29,168200,7.27,7.32,7.19,7.29,168200,0.0,1.0
2007-07-10,7.13,7.22,7.11,7.21,251800,7.13,7.22,7.11,7.21,251800,0.0,1.0
2007-07-11,7.1,7.18,7.06,7.15,244200,7.1,7.18,7.06,7.15,244200,0.0,1.0
2007-07-12,7.31,7.31,7.09,7.13,158200,7.31,7.31,7.09,7.13,158200,0.0,1.0
2007-07-13,7.15,7.29,7.05,7.28,167800,7.15,7.29,7.05,7.28,167800,0.0,1.0
2007-07-16,7.03,7.18,7.02,7.12,104700,7.03,7.18,7.02,7.12,104700,0.0,1.0
2007-07-17,7.08,7.12,7.01,7.01,89000,7.08,7.12,7.01,7.01,89000,0.0,1.0
2007-07-18,7.1,7.11,6.99,7.05,146800,7.1,7.11,6.99,7.05,146800,0.0,1.0
2007-07-19,7.03,7.17,7.01,7.13,142800,7.03,7.17,7.01,7.13,142800,0.0,1.0
2007-07-20,7.05,7.06,6.96,7.01,277100,7.05,7.06,6.96,7.01,277100,0.0,1.0
2007-07-23,7.05,7.09,6.95,7.09,263000,7.05,7.09,6.95,7.09,263000,0.0,1.0
2007-07-24,7.0,7.02,6.95,6.99,323800,7.0,7.02,6.95,6.99,323800,0.0,1.0
2007-07-25,7.02,7.06,6.98,7.03,346700,7.02,7.06,6.98,7.03,346700,0.0,1.0
2007-07-26,6.84,6.98,6.71,6.9,307800,6.84,6.98,6.71,6.9,307800,0.0,1.0
2007-07-27,6.8,6.92,6.75,6.82,755700,6.8,6.92,6.75,6.82,755700,0.0,1.0
2007-07-30,6.76,6.8,6.7,6.78,236900,6.76,6.8,6.7,6.78,236900,0.0,1.0
2007-07-31,6.81,6.91,6.76,6.76,429500,6.81,6.91,6.76,6.76,429500,0.0,1.0
2007-08-01,6.91,6.98,6.78,6.78,433200,6.91,6.98,6.78,6.78,433200,0.0,1.0
2007-08-02,7.03,7.05,6.88,6.92,354700,7.03,7.05,6.88,6.92,354700,0.0,1.0
2007-08-03,6.98,7.03,6.96,7.02,311000,6.98,7.03,6.96,7.02,311000,0.0,1.0
2007-08-06,7.03,7.06,6.9,6.94,381300,7.03,7.06,6.9,6.94,381300,0.0,1.0
2007-08-07,7.01,7.03,6.91,6.91,432800,7.01,7.03,6.91,6.91,432800,0.0,1.0
2007-08-08,7.03,7.03,6.91,6.98,1012600,7.03,7.03,6.91,6.98,1012600,0.0,1.0
2007-08-09,6.95,7.01,6.83,6.93,726100,6.95,7.01,6.83,6.93,726100,0.0,1.0
2007-08-10,7.22,7.25,6.895,6.92,598600,7.22,7.25,6.895,6.92,598600,0.0,1.0
2007-08-13,7.08,7.22,7.07,7.19,607300,7.08,7.22,7.07,7.19,607300,0.0,1.0
2007-08-14,7.04,7.14,6.99,7.07,345800,7.04,7.14,6.99,7.07,345800,0.0,1.0
2007-08-15,7.1,7.2,7.02,7.03,288300,7.1,7.2,7.02,7.03,288300,0.0,1.0
2007-08-16,7.38,7.38,7.04,7.07,391100,7.38,7.38,7.04,7.07,391100,0.0,1.0
2007-08-17,7.35,7.54,7.15,7.4,323000,7.35,7.54,7.15,7.4,323000,0.0,1.0
2007-08-20,7.35,7.39,7.23,7.36,390300,7.35,7.39,7.23,7.36,390300,0.0,1.0
2007-08-21,7.42,7.46,7.31,7.35,237100,7.42,7.46,7.31,7.35,237100,0.0,1.0
2007-08-22,7.41,7.49,7.34,7.46,233300,7.41,7.49,7.34,7.46,233300,0.0,1.0
2007-08-23,7.4,7.43,7.38,7.4,189000,7.4,7.43,7.38,7.4,189000,0.0,1.0
2007-08-24,7.37,7.43,7.28,7.4,203100,7.37,7.43,7.28,7.4,203100,0.0,1.0
2007-08-27,7.42,7.47,7.31,7.33,211900,7.42,7.47,7.31,7.33,211900,0.0,1.0
2007-08-28,7.31,7.47,7.31,7.39,237200,7.31,7.47,7.31,7.39,237200,0.0,1.0
2007-08-29,7.42,7.42,7.25,7.34,196500,7.42,7.42,7.25,7.34,196500,0.0,1.0
2007-08-30,7.43,7.45,7.35,7.35,111000,7.43,7.45,7.35,7.35,111000,0.0,1.0
2007-08-31,7.5,7.5,7.35,7.5,261600,7.5,7.5,7.35,7.5,261600,0.0,1.0
2007-09-04,7.59,7.59,7.4,7.47,535300,7.59,7.59,7.4,7.47,535300,0.0,1.0
2007-09-05,7.51,7.6,7.49,7.56,176000,7.51,7.6,7.49,7.56,176000,0.0,1.0
2007-09-06,7.59,7.6,7.49,7.6,155900,7.59,7.6,7.49,7.6,155900,0.0,1.0
2007-09-07,7.43,7.75,7.4,7.64,233200,7.43,7.75,7.4,7.64,233200,0.0,1.0
2007-09-10,7.42,7.45,7.37,7.43,228800,7.42,7.45,7.37,7.43,228800,0.0,1.0
2007-09-11,7.49,7.5,7.4,7.43,155200,7.49,7.5,7.4,7.43,155200,0.0,1.0
2007-09-12,7.43,7.5,7.4,7.47,142000,7.43,7.5,7.4,7.47,142000,0.0,1.0
2007-09-13,7.47,7.51,7.41,7.45,136200,7.47,7.51,7.41,7.45,136200,0.0,1.0
2007-09-14,7.51,7.51,7.42,7.42,193500,7.51,7.51,7.42,7.42,193500,0.0,1.0
2007-09-17,7.52,7.53,7.48,7.48,112000,7.52,7.53,7.48,7.48,112000,0.0,1.0
2007-09-18,7.57,7.61,7.47,7.5,549200,7.57,7.61,7.47,7.5,549200,0.0,1.0
2007-09-19,7.71,7.75,7.61,7.63,334000,7.71,7.75,7.61,7.63,334000,0.0,1.0
2007-09-20,7.67,7.74,7.66,7.71,156000,7.67,7.74,7.66,7.71,156000,0.0,1.0
2007-09-21,7.73,7.75,7.65,7.74,387200,7.73,7.75,7.65,7.74,387200,0.0,1.0
2007-09-24,7.65,7.73,7.43,7.73,277800,7.65,7.73,7.43,7.73,277800,0.0,1.0
2007-09-25,7.69,7.75,7.56,7.62,235200,7.69,7.75,7.56,7.62,235200,0.0,1.0
2007-09-26,7.74,7.94,7.69,7.72,885100,7.74,7.94,7.69,7.72,885100,0.0,1.0
2007-09-27,8.0,8.1,7.77,7.77,521900,8.0,8.1,7.77,7.77,521900,0.0,1.0
2007-09-28,7.95,8.05,7.95,8.01,411000,7.95,8.05,7.95,8.01,411000,0.0,1.0
2007-10-01,8.13,8.2,7.94,7.95,445500,8.13,8.2,7.94,7.95,445500,0.0,1.0
2007-10-02,8.16,8.19,8.1,8.15,221700,8.16,8.19,8.1,8.15,221700,0.0,1.0
2007-10-03,8.16,8.18,8.12,8.13,160000,8.16,8.18,8.12,8.13,160000,0.0,1.0
2007-10-04,8.09,8.16,8.03,8.16,236500,8.09,8.16,8.03,8.16,236500,0.0,1.0
2007-10-05,8.27,8.35,8.14,8.16,442700,8.27,8.35,8.14,8.16,442700,0.0,1.0
2007-10-08,8.22,8.32,8.18,8.27,218600,8.22,8.32,8.18,8.27,218600,0.0,1.0
2007-10-09,8.21,8.29,8.17,8.27,364300,8.21,8.29,8.17,8.27,364300,0.0,1.0
2007-10-10,8.28,8.34,8.2,8.2,179300,8.28,8.34,8.2,8.2,179300,0.0,1.0
2007-10-11,8.13,8.31,8.13,8.3,204400,8.13,8.31,8.13,8.3,204400,0.0,1.0
2007-10-12,8.24,8.26,8.17,8.19,139700,8.24,8.26,8.17,8.19,139700,0.0,1.0
2007-10-15,8.24,8.26,8.19,8.22,179400,8.24,8.26,8.19,8.22,179400,0.0,1.0
2007-10-16,8.25,8.27,8.19,8.21,128400,8.25,8.27,8.19,8.21,128400,0.0,1.0
2007-10-17,8.5,8.5,8.3,8.32,274600,8.5,8.5,8.3,8.32,274600,0.0,1.0
2007-10-18,8.53,8.53,8.3752,8.46,191800,8.53,8.53,8.3752,8.46,191800,0.0,1.0
2007-10-19,8.51,8.59,8.43,8.51,342600,8.51,8.59,8.43,8.51,342600,0.0,1.0
2007-10-22,8.67,8.69,8.425,8.44,371100,8.67,8.69,8.425,8.44,371100,0.0,1.0
2007-10-23,8.8,8.8,8.65,8.7,1173400,8.8,8.8,8.65,8.7,1173400,0.0,1.0
2007-10-24,8.58,8.84,8.57,8.7,334500,8.58,8.84,8.57,8.7,334500,0.0,1.0
2007-10-25,8.82,8.96,8.5,8.5,641500,8.82,8.96,8.5,8.5,641500,0.0,1.0
2007-10-26,9.06,9.1,8.95,8.95,880100,9.06,9.1,8.95,8.95,880100,0.0,1.0
2007-10-29,9.0,9.15,8.96,9.11,491400,9.0,9.15,8.96,9.11,491400,0.0,1.0
2007-10-30,9.0,9.1,8.96,8.96,223300,9.0,9.1,8.96,8.96,223300,0.0,1.0
2007-10-31,9.0,9.1,8.84,9.02,282500,9.0,9.1,8.84,9.02,282500,0.0,1.0
2007-11-01,8.85,8.97,8.7,8.86,380800,8.85,8.97,8.7,8.86,380800,0.0,1.0
2007-11-02,8.9,9.0,8.82,8.94,308900,8.9,9.0,8.82,8.94,308900,0.0,1.0
2007-11-05,8.93,8.95,8.68,8.68,398500,8.93,8.95,8.68,8.68,398500,0.0,1.0
2007-11-06,8.97,9.0,8.7,8.89,347200,8.97,9.0,8.7,8.89,347200,0.0,1.0
2007-11-07,8.96,9.02,8.87,8.95,421400,8.96,9.02,8.87,8.95,421400,0.0,1.0
2007-11-08,9.03,9.08,8.93,9.06,510400,9.03,9.08,8.93,9.06,510400,0.0,1.0
2007-11-09,8.89,8.99,8.77,8.91,300000,8.89,8.99,8.77,8.91,300000,0.0,1.0
2007-11-12,8.91,9.0,8.84,8.87,203500,8.91,9.0,8.84,8.87,203500,0.0,1.0
2007-11-13,9.01,9.03,8.94,8.98,405300,9.01,9.03,8.94,8.98,405300,0.0,1.0
2007-11-14,9.09,9.1,9.01,9.05,306800,9.09,9.1,9.01,9.05,306800,0.0,1.0
2007-11-15,9.1,9.11,8.99,9.03,341500,9.1,9.11,8.99,9.03,341500,0.0,1.0
2007-11-16,9.19,9.2,8.94,9.13,511500,9.19,9.2,8.94,9.13,511500,0.0,1.0
2007-11-19,9.19,9.25,9.08,9.17,375200,9.19,9.25,9.08,9.17,375200,0.0,1.0
2007-11-20,9.1,9.26,8.95,9.2,684500,9.1,9.26,8.95,9.2,684500,0.0,1.0
2007-11-21,9.15,9.25,8.96,8.97,176000,9.15,9.25,8.96,8.97,176000,0.0,1.0
2007-11-23,9.23,9.29,9.17,9.17,80800,9.23,9.29,9.17,9.17,80800,0.0,1.0
2007-11-26,9.05,9.25,8.31,8.31,288600,9.05,9.25,8.31,8.31,288600,0.0,1.0
2007-11-27,8.97,9.2,8.91,9.2,338300,8.97,9.2,8.91,9.2,338300,0.0,1.0
2007-11-28,9.25,9.28,9.0,9.0,338100,9.25,9.28,9.0,9.0,338100,0.0,1.0
2007-11-29,9.21,9.28,9.11,9.25,383900,9.21,9.28,9.11,9.25,383900,0.0,1.0
2007-11-30,9.24,9.39,9.19,9.33,430900,9.24,9.39,9.19,9.33,430900,0.0,1.0
2007-12-03,9.15,9.3,9.1,9.24,326800,9.15,9.3,9.1,9.24,326800,0.0,1.0
2007-12-04,9.2,9.24,9.0,9.1,218800,9.2,9.24,9.0,9.1,218800,0.0,1.0
2007-12-05,9.17,9.34,9.12,9.28,434000,9.17,9.34,9.12,9.28,434000,0.0,1.0
2007-12-06,9.42,9.45,9.13,9.19,335000,9.42,9.45,9.13,9.19,335000,0.0,1.0
2007-12-07,9.45,9.48,9.36,9.41,139400,9.45,9.48,9.36,9.41,139400,0.0,1.0
2007-12-10,9.49,9.53,9.42,9.49,359600,9.49,9.53,9.42,9.49,359600,0.0,1.0
2007-12-11,9.3,9.56,9.24,9.56,372300,9.3,9.56,9.24,9.56,372300,0.0,1.0
2007-12-12,9.47,9.6,9.36,9.46,162500,9.47,9.6,9.36,9.46,162500,0.0,1.0
2007-12-13,9.39,9.43,9.28,9.33,145400,9.39,9.43,9.28,9.33,145400,0.0,1.0
2007-12-14,9.17,9.29,9.16,9.25,208900,9.17,9.29,9.16,9.25,208900,0.0,1.0
2007-12-17,9.15,9.22,9.12,9.14,189700,9.15,9.22,9.12,9.14,189700,0.0,1.0
2007-12-18,9.34,9.36,9.17,9.28,314200,9.34,9.36,9.17,9.28,314200,0.0,1.0
2007-12-19,9.41,9.41,9.25,9.25,186200,9.41,9.41,9.25,9.25,186200,0.0,1.0
2007-12-20,9.59,9.6,9.34,9.48,285500,9.59,9.6,9.34,9.48,285500,0.0,1.0
2007-12-21,9.48,9.75,9.42,9.75,459600,9.48,9.75,9.42,9.75,459600,0.0,1.0
2007-12-24,9.49,9.68,9.49,9.62,170300,9.49,9.68,9.49,9.62,170300,0.0,1.0
2007-12-26,9.74,9.75,9.35,9.55,335600,9.74,9.75,9.35,9.55,335600,0.0,1.0
2007-12-27,9.44,9.8,9.44,9.69,266900,9.44,9.8,9.44,9.69,266900,0.0,1.0
2007-12-28,9.72,9.78,9.47,9.7,241100,9.72,9.78,9.47,9.7,241100,0.0,1.0
2007-12-31,9.81,9.83,9.63,9.66,336800,9.81,9.83,9.63,9.66,336800,0.0,1.0
2008-01-02,9.56,9.85,9.51,9.83,570200,9.56,9.85,9.51,9.83,570200,0.0,1.0
2008-01-03,9.5,9.66,9.36,9.57,468200,9.5,9.66,9.36,9.57,468200,0.0,1.0
2008-01-04,9.33,9.4,9.23,9.39,298200,9.33,9.4,9.23,9.39,298200,0.0,1.0
2008-01-07,9.59,9.63,9.26,9.39,374100,9.59,9.63,9.26,9.39,374100,0.0,1.0
2008-01-08,9.26,9.73,9.21,9.65,524000,9.26,9.73,9.21,9.65,524000,0.0,1.0
2008-01-09,9.24,9.34,9.02,9.26,562100,9.24,9.34,9.02,9.26,562100,0.0,1.0
2008-01-10,9.18,9.28,9.05,9.27,1096500,9.18,9.28,9.05,9.27,1096500,0.0,1.0
2008-01-11,9.05,9.12,8.97,9.09,709200,9.05,9.12,8.97,9.09,709200,0.0,1.0
2008-01-14,9.21,9.25,8.99,9.1,920300,9.21,9.25,8.99,9.1,920300,0.0,1.0
2008-01-15,9.31,9.54,9.0,9.15,1314000,9.31,9.54,9.0,9.15,1314000,0.0,1.0
2008-01-16,9.36,9.41,9.22,9.31,450100,9.36,9.41,9.22,9.31,450100,0.0,1.0
2008-01-17,9.39,9.43,9.28,9.38,373400,9.39,9.43,9.28,9.38,373400,0.0,1.0
2008-01-18,9.25,9.48,9.2,9.21,927500,9.25,9.48,9.2,9.21,927500,0.0,1.0
2008-01-22,9.33,9.36,8.3101,9.05,521900,9.33,9.36,8.3101,9.05,521900,0.0,1.0
2008-01-23,9.58,9.61,9.15,9.19,706800,9.58,9.61,9.15,9.19,706800,0.0,1.0
2008-01-24,9.6,9.68,9.49,9.56,486600,9.6,9.68,9.49,9.56,486600,0.0,1.0
2008-01-25,9.56,9.7,9.5,9.7,327100,9.56,9.7,9.5,9.7,327100,0.0,1.0
2008-01-28,9.55,9.62,9.41,9.49,207800,9.55,9.62,9.41,9.49,207800,0.0,1.0
2008-01-29,9.39,9.59,9.35,9.59,537200,9.39,9.59,9.35,9.59,537200,0.0,1.0
2008-01-30,9.26,9.51,9.04,9.3,350400,9.26,9.51,9.04,9.3,350400,0.0,1.0
2008-01-31,9.41,9.48,9.07,9.15,492700,9.41,9.48,9.07,9.15,492700,0.0,1.0
2008-02-01,9.39,9.5,9.24,9.43,319200,9.39,9.5,9.24,9.43,319200,0.0,1.0
2008-02-04,9.35,9.38,9.26,9.28,198200,9.35,9.38,9.26,9.28,198200,0.0,1.0
2008-02-05,9.22,9.36,9.09,9.23,231400,9.22,9.36,9.09,9.23,231400,0.0,1.0
2008-02-06,8.94,9.33,8.9,9.25,455800,8.94,9.33,8.9,9.25,455800,0.0,1.0
2008-02-07,8.96,9.04,8.85,8.91,847600,8.96,9.04,8.85,8.91,847600,0.0,1.0
2008-02-08,8.7,9.2,8.62,9.11,573400,8.7,9.2,8.62,9.11,573400,0.0,1.0
2008-02-11,8.68,8.75,8.59,8.65,388700,8.68,8.75,8.59,8.65,388700,0.0,1.0
2008-02-12,9.03,9.19,8.85,9.19,1074700,9.03,9.19,8.85,9.19,1074700,0.0,1.0
2008-02-13,9.25,9.25,9.03,9.05,609800,9.25,9.25,9.03,9.05,609800,0.0,1.0
2008-02-14,9.08,9.25,9.08,9.19,403000,9.08,9.25,9.08,9.19,403000,0.0,1.0
2008-02-15,8.97,9.1,8.95,9.04,368800,8.97,9.1,8.95,9.04,368800,0.0,1.0
2008-02-19,9.02,9.19,8.96,9.03,393300,9.02,9.19,8.96,9.03,393300,0.0,1.0
2008-02-20,9.03,9.07,8.94,8.98,251600,9.03,9.07,8.94,8.98,251600,0.0,1.0
2008-02-21,8.96,9.17,8.96,9.11,316000,8.96,9.17,8.96,9.11,316000,0.0,1.0
2008-02-22,9.02,9.07,8.88,9.0,326100,9.02,9.07,8.88,9.0,326100,0.0,1.0
2008-02-25,9.05,9.08,8.94,8.96,352600,9.05,9.08,8.94,8.96,352600,0.0,1.0
2008-02-26,9.06,9.15,9.01,9.02,359700,9.06,9.15,9.01,9.02,359700,0.0,1.0
2008-02-27,9.03,9.15,8.96,8.98,312800,9.03,9.15,8.96,8.98,312800,0.0,1.0
2008-02-28,9.04,9.06,8.91,8.99,409000,9.04,9.06,8.91,8.99,409000,0.0,1.0
2008-02-29,8.9,9.09,8.86,8.87,222000,8.9,9.09,8.86,8.87,222000,0.0,1.0
2008-03-03,8.85,9.01,8.73,8.93,208100,8.85,9.01,8.73,8.93,208100,0.0,1.0
2008-03-04,8.88,8.92,8.74,8.8,519500,8.88,8.92,8.74,8.8,519500,0.0,1.0
2008-03-05,8.74,8.89,8.71,8.84,572200,8.74,8.89,8.71,8.84,572200,0.0,1.0
2008-03-06,8.63,8.84,8.62,8.73,308900,8.63,8.84,8.62,8.73,308900,0.0,1.0
2008-03-07,8.43,8.67,8.37,8.5,348300,8.43,8.67,8.37,8.5,348300,0.0,1.0
2008-03-10,8.2,8.54,8.16,8.45,800700,8.2,8.54,8.16,8.45,800700,0.0,1.0
2008-03-11,8.35,8.5,8.0,8.22,298800,8.35,8.5,8.0,8.22,298800,0.0,1.0
2008-03-12,8.22,8.46,8.21,8.38,236400,8.22,8.46,8.21,8.38,236400,0.0,1.0
2008-03-13,8.23,8.35,8.06,8.09,283600,8.23,8.35,8.06,8.09,283600,0.0,1.0
2008-03-14,8.03,8.28,7.95,8.28,448400,8.03,8.28,7.95,8.28,448400,0.0,1.0
2008-03-17,7.93,8.09,7.79,7.86,456100,7.93,8.09,7.79,7.86,456100,0.0,1.0
2008-03-18,8.16,8.3,7.93,7.93,564000,8.16,8.3,7.93,7.93,564000,0.0,1.0
2008-03-19,7.81,8.29,7.81,8.24,529400,7.81,8.29,7.81,8.24,529400,0.0,1.0
2008-03-20,7.78,7.97,7.7,7.89,894200,7.78,7.97,7.7,7.89,894200,0.0,1.0
2008-03-24,8.0,8.02,7.66,7.76,236100,8.0,8.02,7.66,7.76,236100,0.0,1.0
2008-03-25,8.01,8.07,7.96,7.98,134200,8.01,8.07,7.96,7.98,134200,0.0,1.0
2008-03-26,8.05,8.06,7.93,7.94,143600,8.05,8.06,7.93,7.94,143600,0.0,1.0
2008-03-27,8.08,8.2,7.85,8.08,396800,8.08,8.2,7.85,8.08,396800,0.0,1.0
2008-03-28,8.05,8.16,7.95,8.04,300300,8.05,8.16,7.95,8.04,300300,0.0,1.0
2008-03-31,8.12,8.2,7.97,8.05,323800,8.12,8.2,7.97,8.05,323800,0.0,1.0
2008-04-01,8.21,8.27,7.99,8.13,535100,8.21,8.27,7.99,8.13,535100,0.0,1.0
2008-04-02,8.1,8.1,7.8,7.8,321500,8.1,8.1,7.8,7.8,321500,0.0,1.0
2008-04-03,8.09,8.15,7.98,8.06,174500,8.09,8.15,7.98,8.06,174500,0.0,1.0
2008-04-04,8.2,8.25,7.76,8.03,291000,8.2,8.25,7.76,8.03,291000,0.0,1.0
2008-04-07,8.25,8.27,8.19,8.24,201700,8.25,8.27,8.19,8.24,201700,0.0,1.0
2008-04-08,8.23,8.28,8.16,8.24,217900,8.23,8.28,8.16,8.24,217900,0.0,1.0
2008-04-09,8.12,8.28,8.1,8.23,159900,8.12,8.28,8.1,8.23,159900,0.0,1.0
2008-04-10,8.22,8.23,7.96,8.1,208100,8.22,8.23,7.96,8.1,208100,0.0,1.0
2008-04-11,8.01,8.13,7.99,8.13,264600,8.01,8.13,7.99,8.13,264600,0.0,1.0
2008-04-14,8.01,8.08,7.9,7.98,249500,8.01,8.08,7.9,7.98,249500,0.0,1.0
2008-04-15,8.04,8.1,7.99,8.03,226000,8.04,8.1,7.99,8.03,226000,0.0,1.0
2008-04-16,8.29,8.37,8.1,8.1,226300,8.29,8.37,8.1,8.1,226300,0.0,1.0
2008-04-17,8.29,8.38,8.23,8.24,484100,8.29,8.38,8.23,8.24,484100,0.0,1.0
2008-04-18,8.39,8.44,8.23,8.4,463900,8.39,8.44,8.23,8.4,463900,0.0,1.0
2008-04-21,8.4,8.42,8.24,8.32,281300,8.4,8.42,8.24,8.32,281300,0.0,1.0
2008-04-22,8.32,8.43,8.22,8.34,655400,8.32,8.43,8.22,8.34,655400,0.0,1.0
2008-04-23,8.36,8.45,8.25,8.34,141300,8.36,8.45,8.25,8.34,141300,0.0,1.0
2008-04-24,8.54,8.55,8.3,8.36,294800,8.54,8.55,8.3,8.36,294800,0.0,1.0
2008-04-25,8.49,8.58,8.38,8.56,192700,8.49,8.58,8.38,8.56,192700,0.0,1.0
2008-04-28,8.52,8.58,8.43,8.5,211800,8.52,8.58,8.43,8.5,211800,0.0,1.0
2008-04-29,8.68,8.75,8.44,8.52,1570200,8.68,8.75,8.44,8.52,1570200,0.0,1.0
2008-04-30,8.87,9.08,8.68,8.75,409900,8.87,9.08,8.68,8.75,409900,0.0,1.0
2008-05-01,8.67,9.24,8.381,9.24,289000,8.67,9.24,8.381,9.24,289000,0.0,1.0
2008-05-02,8.75,9.02,8.62,8.71,568500,8.75,9.02,8.62,8.71,568500,0.0,1.0
2008-05-05,8.57,8.66,8.33,8.35,299700,8.57,8.66,8.33,8.35,299700,0.0,1.0
2008-05-06,8.52,8.55,8.41,8.55,232900,8.52,8.55,8.41,8.55,232900,0.0,1.0
2008-05-07,8.44,8.52,8.44,8.51,312000,8.44,8.52,8.44,8.51,312000,0.0,1.0
2008-05-08,8.42,8.44,8.28,8.44,288100,8.42,8.44,8.28,8.44,288100,0.0,1.0
2008-05-09,8.48,8.5,8.28,8.33,189200,8.48,8.5,8.28,8.33,189200,0.0,1.0
2008-05-12,8.5,8.55,8.47,8.5,275200,8.5,8.55,8.47,8.5,275200,0.0,1.0
2008-05-13,8.57,8.59,8.38,8.55,192000,8.57,8.59,8.38,8.55,192000,0.0,1.0
2008-05-14,8.49,8.59,8.46,8.57,190800,8.49,8.59,8.46,8.57,190800,0.0,1.0
2008-05-15,8.4,8.47,8.24,8.43,156000,8.4,8.47,8.24,8.43,156000,0.0,1.0
2008-05-16,8.27,8.44,8.15,8.44,211100,8.27,8.44,8.15,8.44,211100,0.0,1.0
2008-05-19,8.26,8.4,8.01,8.22,417800,8.26,8.4,8.01,8.22,417800,0.0,1.0
2008-05-20,8.45,8.52,8.07,8.21,437300,8.45,8.52,8.07,8.21,437300,0.0,1.0
2008-05-21,8.44,8.58,8.38,8.48,255100,8.44,8.58,8.38,8.48,255100,0.0,1.0
2008-05-22,8.45,8.54,8.38,8.44,512000,8.45,8.54,8.38,8.44,512000,0.0,1.0
2008-05-23,8.25,8.39,8.2,8.39,130200,8.25,8.39,8.2,8.39,130200,0.0,1.0
2008-05-27,8.16,8.3,8.14,8.27,158200,8.16,8.3,8.14,8.27,158200,0.0,1.0
2008-05-28,8.31,8.33,8.15,8.21,136600,8.31,8.33,8.15,8.21,136600,0.0,1.0
2008-05-29,8.5,8.5,8.27,8.27,801500,8.5,8.5,8.27,8.27,801500,0.0,1.0
2008-05-30,8.52,8.54,8.45,8.52,500700,8.52,8.54,8.45,8.52,500700,0.0,1.0
2008-06-02,8.24,8.48,8.21,8.48,195600,8.24,8.48,8.21,8.48,195600,0.0,1.0
2008-06-03,8.37,8.5,8.31,8.31,337100,8.37,8.5,8.31,8.31,337100,0.0,1.0
2008-06-04,8.41,8.45,8.29,8.34,150500,8.41,8.45,8.29,8.34,150500,0.0,1.0
2008-06-05,8.56,8.56,8.36,8.4,265300,8.56,8.56,8.36,8.4,265300,0.0,1.0
2008-06-06,8.2,8.52,8.2,8.48,134200,8.2,8.52,8.2,8.48,134200,0.0,1.0
2008-06-09,8.07,8.23,8.04,8.21,167200,8.07,8.23,8.04,8.21,167200,0.0,1.0
2008-06-10,8.11,8.15,7.8401,8.03,277600,8.11,8.15,7.8401,8.03,277600,0.0,1.0
2008-06-11,8.0,8.09,7.97,8.07,181800,8.0,8.09,7.97,8.07,181800,0.0,1.0
2008-06-12,8.01,8.06,7.99,8.05,223400,8.01,8.06,7.99,8.05,223400,0.0,1.0
2008-06-13,8.13,8.15,8.0,8.11,148700,8.13,8.15,8.0,8.11,148700,0.0,1.0
2008-06-16,8.08,8.15,7.96,8.15,127400,8.08,8.15,7.96,8.15,127400,0.0,1.0
2008-06-17,8.02,8.08,7.98,8.08,115600,8.02,8.08,7.98,8.08,115600,0.0,1.0
2008-06-18,7.99,8.1,7.96,8.0,192700,7.99,8.1,7.96,8.0,192700,0.0,1.0
2008-06-19,8.15,8.15,8.0,8.0,117400,8.15,8.15,8.0,8.0,117400,0.0,1.0
2008-06-20,8.1,8.13,7.96,7.98,339800,8.1,8.13,7.96,7.98,339800,0.0,1.0
2008-06-23,8.1,8.15,8.0,8.14,189400,8.1,8.15,8.0,8.14,189400,0.0,1.0
2008-06-24,7.99,8.15,7.97,7.98,253400,7.99,8.15,7.97,7.98,253400,0.0,1.0
2008-06-25,8.0,8.09,7.95,7.99,332100,8.0,8.09,7.95,7.99,332100,0.0,1.0
2008-06-26,8.05,8.07,7.86,7.92,349000,8.05,8.07,7.86,7.92,349000,0.0,1.0
2008-06-27,8.09,8.19,7.9,8.05,1020400,8.09,8.19,7.9,8.05,1020400,0.0,1.0
2008-06-30,7.95,8.08,7.9,8.08,316900,7.95,8.08,7.9,8.08,316900,0.0,1.0
2008-07-01,8.01,8.08,7.75,7.85,489900,8.01,8.08,7.75,7.85,489900,0.0,1.0
2008-07-02,7.85,8.06,7.82,7.99,394200,7.85,8.06,7.82,7.99,394200,0.0,1.0
2008-07-03,7.83,7.98,7.78,7.83,184600,7.83,7.98,7.78,7.83,184600,0.0,1.0
2008-07-07,7.79,7.91,7.68,7.91,263500,7.79,7.91,7.68,7.91,263500,0.0,1.0
2008-07-08,8.05,8.05,7.7,7.82,210000,8.05,8.05,7.7,7.82,210000,0.0,1.0
2008-07-09,7.9,8.09,7.9,8.07,119800,7.9,8.09,7.9,8.07,119800,0.0,1.0
2008-07-10,7.99,8.1,7.81,7.87,148200,7.99,8.1,7.81,7.87,148200,0.0,1.0
2008-07-11,7.98,7.98,7.75,7.9,250100,7.98,7.98,7.75,7.9,250100,0.0,1.0
2008-07-14,7.89,8.04,7.8,7.9,143700,7.89,8.04,7.8,7.9,143700,0.0,1.0
2008-07-15,7.84,8.01,7.75,7.77,232700,7.84,8.01,7.75,7.77,232700,0.0,1.0
2008-07-16,7.99,8.0,7.78,7.89,275500,7.99,8.0,7.78,7.89,275500,0.0,1.0
2008-07-17,8.01,8.01,7.9,8.0,186300,8.01,8.01,7.9,8.0,186300,0.0,1.0
2008-07-18,7.92,8.05,7.89,8.0,363400,7.92,8.05,7.89,8.0,363400,0.0,1.0
2008-07-21,7.96,7.99,7.85,7.97,137800,7.96,7.99,7.85,7.97,137800,0.0,1.0
2008-07-22,8.01,8.01,7.9,7.94,261400,8.01,8.01,7.9,7.94,261400,0.0,1.0
2008-07-23,8.08,8.11,7.94,7.98,285500,8.08,8.11,7.94,7.98,285500,0.0,1.0
2008-07-24,8.05,8.18,8.04,8.07,187100,8.05,8.18,8.04,8.07,187100,0.0,1.0
2008-07-25,8.03,8.21,8.0,8.14,264300,8.03,8.21,8.0,8.14,264300,0.0,1.0
2008-07-28,8.04,8.08,7.96,7.96,177500,8.04,8.08,7.96,7.96,177500,0.0,1.0
2008-07-29,8.41,8.44,8.01,8.09,244300,8.41,8.44,8.01,8.09,244300,0.0,1.0
2008-07-30,8.21,8.5,8.19,8.5,279700,8.21,8.5,8.19,8.5,279700,0.0,1.0
2008-07-31,8.19,8.49,7.8,8.49,383800,8.19,8.49,7.8,8.49,383800,0.0,1.0
2008-08-01,8.14,8.25,8.05,8.18,137800,8.14,8.25,8.05,8.18,137800,0.0,1.0
2008-08-04,8.07,8.17,7.95,8.15,158300,8.07,8.17,7.95,8.15,158300,0.0,1.0
2008-08-05,8.13,8.24,8.03,8.16,207500,8.13,8.24,8.03,8.16,207500,0.0,1.0
2008-08-06,8.17,8.19,8.0,8.1,202700,8.17,8.19,8.0,8.1,202700,0.0,1.0
2008-08-07,8.15,8.18,8.02,8.12,92000,8.15,8.18,8.02,8.12,92000,0.0,1.0
2008-08-08,8.24,8.34,8.11,8.16,184100,8.24,8.34,8.11,8.16,184100,0.0,1.0
2008-08-11,8.49,8.49,8.16,8.26,136800,8.49,8.49,8.16,8.26,136800,0.0,1.0
2008-08-12,8.31,8.48,8.25,8.45,169500,8.31,8.48,8.25,8.45,169500,0.0,1.0
2008-08-13,8.46,8.48,8.22,8.3,151300,8.46,8.48,8.22,8.3,151300,0.0,1.0
2008-08-14,8.41,8.5,8.3,8.4,162100,8.41,8.5,8.3,8.4,162100,0.0,1.0
2008-08-15,8.28,8.46,8.12,8.41,265500,8.28,8.46,8.12,8.41,265500,0.0,1.0
2008-08-18,8.31,8.37,8.23,8.3,87600,8.31,8.37,8.23,8.3,87600,0.0,1.0
2008-08-19,8.29,8.29,8.19,8.24,102300,8.29,8.29,8.19,8.24,102300,0.0,1.0
2008-08-20,8.26,8.38,8.19,8.34,70800,8.26,8.38,8.19,8.34,70800,0.0,1.0
2008-08-21,8.24,8.31,8.18,8.18,75200,8.24,8.31,8.18,8.18,75200,0.0,1.0
2008-08-22,8.36,8.39,8.27,8.3,79900,8.36,8.39,8.27,8.3,79900,0.0,1.0
2008-08-25,8.09,8.33,8.05,8.3,131400,8.09,8.33,8.05,8.3,131400,0.0,1.0
2008-08-26,8.15,8.16,8.04,8.09,77700,8.15,8.16,8.04,8.09,77700,0.0,1.0
2008-08-27,8.18,8.22,8.05,8.13,141700,8.18,8.22,8.05,8.13,141700,0.0,1.0
2008-08-28,8.54,8.56,8.2,8.2,217900,8.54,8.56,8.2,8.2,217900,0.0,1.0
2008-08-29,8.5,8.55,8.43,8.54,158300,8.5,8.55,8.43,8.54,158300,0.0,1.0
2008-09-02,8.41,8.59,8.35,8.59,186900,8.41,8.59,8.35,8.59,186900,0.0,1.0
2008-09-03,8.35,8.46,8.29,8.46,120900,8.35,8.46,8.29,8.46,120900,0.0,1.0
2008-09-04,8.15,8.31,8.1,8.29,141500,8.15,8.31,8.1,8.29,141500,0.0,1.0
2008-09-05,8.14,8.17,8.09,8.15,96100,8.14,8.17,8.09,8.15,96100,0.0,1.0
2008-09-08,8.33,8.35,8.2,8.29,128200,8.33,8.35,8.2,8.29,128200,0.0,1.0
2008-09-09,8.2,8.48,8.19,8.33,142900,8.2,8.48,8.19,8.33,142900,0.0,1.0
2008-09-10,8.4,8.45,8.2,8.2,118900,8.4,8.45,8.2,8.2,118900,0.0,1.0
2008-09-11,8.45,8.47,8.31,8.4,104400,8.45,8.47,8.31,8.4,104400,0.0,1.0
2008-09-12,8.43,8.47,8.36,8.42,97800,8.43,8.47,8.36,8.42,97800,0.0,1.0
2008-09-15,8.47,8.55,8.29,8.41,268300,8.47,8.55,8.29,8.41,268300,0.0,1.0
2008-09-16,8.65,8.65,7.97,8.21,343500,8.65,8.65,7.97,8.21,343500,0.0,1.0
2008-09-17,8.53,8.67,8.39,8.56,349800,8.53,8.67,8.39,8.56,349800,0.0,1.0
2008-09-18,8.52,9.0,8.485,8.72,700400,8.52,9.0,8.485,8.72,700400,0.0,1.0
2008-09-19,9.0,9.0,8.43,8.73,805700,9.0,9.0,8.43,8.73,805700,0.0,1.0
2008-09-22,8.8,9.02,8.55,8.92,242800,8.8,9.02,8.55,8.92,242800,0.0,1.0
2008-09-23,8.83,8.93,8.74,8.82,88700,8.83,8.93,8.74,8.82,88700,0.0,1.0
2008-09-24,8.45,8.72,8.4,8.63,169600,8.45,8.72,8.4,8.63,169600,0.0,1.0
2008-09-25,8.59,8.7,8.38,8.38,106900,8.59,8.7,8.38,8.38,106900,0.0,1.0
2008-09-26,8.56,8.65,8.38,8.42,135300,8.56,8.65,8.38,8.42,135300,0.0,1.0
2008-09-29,8.36,8.62,8.36,8.45,75900,8.36,8.62,8.36,8.45,75900,0.0,1.0
2008-09-30,8.45,8.5,8.27,8.33,180100,8.45,8.5,8.27,8.33,180100,0.0,1.0
2008-10-01,8.21,8.42,8.17,8.4,388000,8.21,8.42,8.17,8.4,388000,0.0,1.0
2008-10-02,8.11,8.19,8.08,8.15,155500,8.11,8.19,8.08,8.15,155500,0.0,1.0
2008-10-03,8.05,8.31,8.05,8.15,141100,8.05,8.31,8.05,8.15,141100,0.0,1.0
2008-10-06,8.04,8.12,7.77,7.9,318900,8.04,8.12,7.77,7.9,318900,0.0,1.0
2008-10-07,7.88,8.15,7.82,8.14,304600,7.88,8.15,7.82,8.14,304600,0.0,1.0
2008-10-08,7.66,8.0,7.64,7.69,306800,7.66,8.0,7.64,7.69,306800,0.0,1.0
2008-10-09,7.08,7.85,6.65,7.72,743700,7.08,7.85,6.65,7.72,743700,0.0,1.0
2008-10-10,7.9,7.9,5.69,6.81,316366,7.9,7.9,5.69,6.81,316366,0.0,1.0
2008-10-13,7.92,8.04,7.25,7.92,133400,7.92,8.04,7.25,7.92,133400,0.0,1.0
2008-10-14,7.48,8.01,7.23,8.01,272700,7.48,8.01,7.23,8.01,272700,0.0,1.0
2008-10-15,7.0,7.56,7.0,7.56,187300,7.0,7.56,7.0,7.56,187300,0.0,1.0
2008-10-16,7.65,7.67,6.82,7.03,297200,7.65,7.67,6.82,7.03,297200,0.0,1.0
2008-10-17,7.36,7.79,7.31,7.41,248300,7.36,7.79,7.31,7.41,248300,0.0,1.0
2008-10-20,7.69,7.73,7.3,7.5,112100,7.69,7.73,7.3,7.5,112100,0.0,1.0
2008-10-21,7.53,7.66,7.43,7.57,132900,7.53,7.66,7.43,7.57,132900,0.0,1.0
2008-10-22,7.36,7.6,7.3,7.52,135100,7.36,7.6,7.3,7.52,135100,0.0,1.0
2008-10-23,7.36,7.49,7.09,7.37,234300,7.36,7.49,7.09,7.37,234300,0.0,1.0
2008-10-24,7.11,7.3,6.79,7.0,142900,7.11,7.3,6.79,7.0,142900,0.0,1.0
2008-10-27,6.83,7.16,6.83,6.96,158400,6.83,7.16,6.83,6.96,158400,0.0,1.0
2008-10-28,7.49,7.49,6.71,6.94,325900,7.49,7.49,6.71,6.94,325900,0.0,1.0
2008-10-29,7.18,7.54,7.1,7.54,251900,7.18,7.54,7.1,7.54,251900,0.0,1.0
2008-10-30,7.8,7.8,7.13,7.45,220700,7.8,7.8,7.13,7.45,220700,0.0,1.0
2008-10-31,8.1,8.12,7.45,7.6,463600,8.1,8.12,7.45,7.6,463600,0.0,1.0
2008-11-03,8.46,8.52,7.97,8.0,506800,8.46,8.52,7.97,8.0,506800,0.0,1.0
2008-11-04,8.17,8.46,8.12,8.46,227300,8.17,8.46,8.12,8.46,227300,0.0,1.0
2008-11-05,8.04,8.32,8.02,8.09,256500,8.04,8.32,8.02,8.09,256500,0.0,1.0
2008-11-06,7.96,8.15,7.96,8.01,171300,7.96,8.15,7.96,8.01,171300,0.0,1.0
2008-11-07,8.12,8.24,7.93,8.03,212700,8.12,8.24,7.93,8.03,212700,0.0,1.0
2008-11-10,8.03,8.21,7.96,8.12,128800,8.03,8.21,7.96,8.12,128800,0.0,1.0
2008-11-11,7.95,8.13,7.83,7.96,197300,7.95,8.13,7.83,7.96,197300,0.0,1.0
2008-11-12,7.75,8.02,7.75,7.94,172100,7.75,8.02,7.75,7.94,172100,0.0,1.0
2008-11-13,8.17,8.17,7.55,7.78,296900,8.17,8.17,7.55,7.78,296900,0.0,1.0
2008-11-14,7.5,8.1,7.49,7.93,277800,7.5,8.1,7.49,7.93,277800,0.0,1.0
2008-11-17,7.6,7.7,7.27,7.61,159400,7.6,7.7,7.27,7.61,159400,0.0,1.0
2008-11-18,7.68,7.77,7.34,7.61,182300,7.68,7.77,7.34,7.61,182300,0.0,1.0
2008-11-19,7.2,7.76,7.2,7.64,196800,7.2,7.76,7.2,7.64,196800,0.0,1.0
2008-11-20,6.86,7.29,6.85,7.12,209000,6.86,7.29,6.85,7.12,209000,0.0,1.0
2008-11-21,7.21,7.23,6.58,6.9,508300,7.21,7.23,6.58,6.9,508300,0.0,1.0
2008-11-24,7.46,7.48,7.22,7.27,427000,7.46,7.48,7.22,7.27,427000,0.0,1.0
2008-11-25,7.66,7.66,7.33,7.52,313100,7.66,7.66,7.33,7.52,313100,0.0,1.0
2008-11-26,7.9,7.9,7.54,7.58,378000,7.9,7.9,7.54,7.58,378000,0.0,1.0
2008-11-28,8.03,8.06,7.76,7.87,82300,8.03,8.06,7.76,7.87,82300,0.0,1.0
2008-12-01,7.52,7.98,7.52,7.94,250800,7.52,7.98,7.52,7.94,250800,0.0,1.0
2008-12-02,7.83,7.85,7.4,7.67,212700,7.83,7.85,7.4,7.67,212700,0.0,1.0
2008-12-03,7.85,7.97,7.68,7.73,571200,7.85,7.97,7.68,7.73,571200,0.0,1.0
2008-12-04,7.82,8.05,7.69,7.79,262600,7.82,8.05,7.69,7.79,262600,0.0,1.0
2008-12-05,8.04,8.04,7.61,7.73,252700,8.04,8.04,7.61,7.73,252700,0.0,1.0
2008-12-08,8.16,8.26,7.93,8.19,263600,8.16,8.26,7.93,8.19,263600,0.0,1.0
2008-12-09,8.03,8.33,8.0,8.09,222200,8.03,8.33,8.0,8.09,222200,0.0,1.0
2008-12-10,8.28,8.33,8.04,8.09,182000,8.28,8.33,8.04,8.09,182000,0.0,1.0
2008-12-11,8.01,8.34,7.92,8.21,242800,8.01,8.34,7.92,8.21,242800,0.0,1.0
2008-12-12,8.24,8.24,7.9,7.97,247900,8.24,8.24,7.9,7.97,247900,0.0,1.0
2008-12-15,8.18,8.31,7.99,8.31,249500,8.18,8.31,7.99,8.31,249500,0.0,1.0
2008-12-16,8.44,8.44,8.17,8.21,501500,8.44,8.44,8.17,8.21,501500,0.0,1.0
2008-12-17,8.67,8.75,8.31,8.46,421700,8.67,8.75,8.31,8.46,421700,0.0,1.0
2008-12-18,8.51,8.74,8.47,8.74,444100,8.51,8.74,8.47,8.74,444100,0.0,1.0
2008-12-19,8.52,8.75,8.52,8.71,624400,8.52,8.75,8.52,8.71,624400,0.0,1.0
2008-12-22,8.69,8.69,8.41,8.57,303800,8.69,8.69,8.41,8.57,303800,0.0,1.0
2008-12-23,8.55,8.75,8.5,8.69,202200,8.55,8.75,8.5,8.69,202200,0.0,1.0
2008-12-24,8.61,8.65,8.49,8.6,46600,8.61,8.65,8.49,8.6,46600,0.0,1.0
2008-12-26,8.67,8.72,8.5,8.65,293800,8.67,8.72,8.5,8.65,293800,0.0,1.0
2008-12-29,8.36,8.7,8.29,8.62,673800,8.36,8.7,8.29,8.62,673800,0.0,1.0
2008-12-30,8.39,8.44,8.23,8.42,494000,8.39,8.44,8.23,8.42,494000,0.0,1.0
2008-12-31,8.65,8.69,8.31,8.46,360000,8.65,8.69,8.31,8.46,360000,0.0,1.0
2009-01-02,8.83,8.94,8.5,8.52,562100,8.83,8.94,8.5,8.52,562100,0.0,1.0
2009-01-05,8.8,8.99,8.675,8.83,539400,8.8,8.99,8.675,8.83,539400,0.0,1.0
2009-01-06,8.63,8.87,8.57,8.85,411000,8.63,8.87,8.57,8.85,411000,0.0,1.0
2009-01-07,8.49,8.58,8.41,8.48,357500,8.49,8.58,8.41,8.48,357500,0.0,1.0
2009-01-08,8.52,8.57,8.29,8.43,422900,8.52,8.57,8.29,8.43,422900,0.0,1.0
2009-01-09,8.25,8.54,8.21,8.48,377200,8.25,8.54,8.21,8.48,377200,0.0,1.0
2009-01-12,8.2,8.41,8.19,8.25,416200,8.2,8.41,8.19,8.25,416200,0.0,1.0
2009-01-13,8.31,8.4,8.17,8.17,271000,8.31,8.4,8.17,8.17,271000,0.0,1.0
2009-01-14,8.06,8.31,8.03,8.21,256900,8.06,8.31,8.03,8.21,256900,0.0,1.0
2009-01-15,8.08,8.21,7.9,7.97,465300,8.08,8.21,7.9,7.97,465300,0.0,1.0
2009-01-16,8.02,8.17,7.85,8.15,358000,8.02,8.17,7.85,8.15,358000,0.0,1.0
2009-01-20,8.02,8.21,7.88,7.94,610800,8.02,8.21,7.88,7.94,610800,0.0,1.0
2009-01-21,8.48,8.48,8.09,8.15,407300,8.48,8.48,8.09,8.15,407300,0.0,1.0
2009-01-22,8.19,8.46,8.12,8.46,238100,8.19,8.46,8.12,8.46,238100,0.0,1.0
2009-01-23,7.99,8.1696,7.94,7.96,195000,7.99,8.1696,7.94,7.96,195000,0.0,1.0
2009-01-26,8.35,8.43,7.97,8.0,318900,8.35,8.43,7.97,8.0,318900,0.0,1.0
2009-01-27,8.43,8.5,8.23,8.38,287600,8.43,8.5,8.23,8.38,287600,0.0,1.0
2009-01-28,8.5,8.5,8.41,8.5,175600,8.5,8.5,8.41,8.5,175600,0.0,1.0
2009-01-29,8.16,8.46,8.14,8.44,193300,8.16,8.46,8.14,8.44,193300,0.0,1.0
2009-01-30,8.13,8.35,8.01,8.25,217100,8.13,8.35,8.01,8.25,217100,0.0,1.0
2009-02-02,8.45,8.49,7.96,8.07,352500,8.45,8.49,7.96,8.07,352500,0.0,1.0
2009-02-03,8.51,8.59,8.35,8.54,327400,8.51,8.59,8.35,8.54,327400,0.0,1.0
2009-02-04,8.34,8.65,8.21,8.51,180000,8.34,8.65,8.21,8.51,180000,0.0,1.0
2009-02-05,8.36,8.51,8.23,8.23,322100,8.36,8.51,8.23,8.23,322100,0.0,1.0
2009-02-06,8.68,8.7,8.31,8.31,324500,8.68,8.7,8.31,8.31,324500,0.0,1.0
2009-02-09,8.59,8.75,8.4,8.75,387200,8.59,8.75,8.4,8.75,387200,0.0,1.0
2009-02-10,8.32,8.65,8.29,8.56,312600,8.32,8.65,8.29,8.56,312600,0.0,1.0
2009-02-11,8.05,8.45,8.0,8.34,1494700,8.05,8.45,8.0,8.34,1494700,0.0,1.0
2009-02-12,8.06,8.21,7.33,7.92,1468000,8.06,8.21,7.33,7.92,1468000,0.0,1.0
2009-02-13,7.83,8.13,7.77,8.09,466600,7.83,8.13,7.77,8.09,466600,0.0,1.0
2009-02-17,7.4,7.59,7.2,7.47,771600,7.4,7.59,7.2,7.47,771600,0.0,1.0
2009-02-18,7.27,7.38,7.08,7.21,310700,7.27,7.38,7.08,7.21,310700,0.0,1.0
2009-02-19,7.04,7.42,7.03,7.34,304100,7.04,7.42,7.03,7.34,304100,0.0,1.0
2009-02-20,7.06,7.09,6.86,7.0,390300,7.06,7.09,6.86,7.0,390300,0.0,1.0
2009-02-23,6.9,7.12,6.84,7.09,262500,6.9,7.12,6.84,7.09,262500,0.0,1.0
2009-02-24,7.11,7.13,6.84,7.0,327500,7.11,7.13,6.84,7.0,327500,0.0,1.0
2009-02-25,6.87,7.04,6.8,7.03,238700,6.87,7.04,6.8,7.03,238700,0.0,1.0
2009-02-26,6.8,6.9,6.62,6.9,314500,6.8,6.9,6.62,6.9,314500,0.0,1.0
2009-02-27,6.86,7.02,6.62,6.66,376400,6.86,7.02,6.62,6.66,376400,0.0,1.0
2009-03-02,6.89,7.01,6.77,6.77,906100,6.89,7.01,6.77,6.77,906100,0.0,1.0
2009-03-03,6.71,6.99,6.67,6.99,707200,6.71,6.99,6.67,6.99,707200,0.0,1.0
2009-03-04,6.77,6.85,6.61,6.72,613900,6.77,6.85,6.61,6.72,613900,0.0,1.0
2009-03-05,6.71,6.75,6.5,6.6,568800,6.71,6.75,6.5,6.6,568800,0.0,1.0
2009-03-06,6.61,6.76,6.37,6.75,297600,6.61,6.76,6.37,6.75,297600,0.0,1.0
2009-03-09,6.24,6.57,6.21,6.52,314700,6.24,6.57,6.21,6.52,314700,0.0,1.0
2009-03-10,6.4,6.4,6.12,6.12,394200,6.4,6.4,6.12,6.12,394200,0.0,1.0
2009-03-11,6.33,6.48,6.27,6.41,218500,6.33,6.48,6.27,6.41,218500,0.0,1.0
2009-03-12,6.62,6.66,6.08,6.28,249500,6.62,6.66,6.08,6.28,249500,0.0,1.0
2009-03-13,6.7,6.74,6.46,6.64,213600,6.7,6.74,6.46,6.64,213600,0.0,1.0
2009-03-16,6.56,6.78,6.52,6.75,240600,6.56,6.78,6.52,6.75,240600,0.0,1.0
2009-03-17,6.65,6.75,6.47,6.52,376200,6.65,6.75,6.47,6.52,376200,0.0,1.0
2009-03-18,6.88,6.89,6.56,6.6,454700,6.88,6.89,6.56,6.6,454700,0.0,1.0
2009-03-19,6.81,6.98,6.654,6.98,224100,6.81,6.98,6.654,6.98,224100,0.0,1.0
2009-03-20,6.85,6.88,6.75,6.84,372800,6.85,6.88,6.75,6.84,372800,0.0,1.0
2009-03-23,7.19,7.19,6.74,6.96,244700,7.19,7.19,6.74,6.96,244700,0.0,1.0
2009-03-24,7.0,7.13,6.94,7.1,218100,7.0,7.13,6.94,7.1,218100,0.0,1.0
2009-03-25,7.01,7.18,6.9,7.05,436300,7.01,7.18,6.9,7.05,436300,0.0,1.0
2009-03-26,7.19,7.19,7.01,7.02,207900,7.19,7.19,7.01,7.02,207900,0.0,1.0
2009-03-27,7.05,7.1398,6.9,7.08,276200,7.05,7.1398,6.9,7.08,276200,0.0,1.0
2009-03-30,6.97,7.0,6.82,6.88,186200,6.97,7.0,6.82,6.88,186200,0.0,1.0
2009-03-31,6.97,7.12,6.92,7.06,141700,6.97,7.12,6.92,7.06,141700,0.0,1.0
2009-04-01,7.07,7.13,6.75,6.85,268900,7.07,7.13,6.75,6.85,268900,0.0,1.0
2009-04-02,7.28,7.36,7.15,7.18,282200,7.28,7.36,7.15,7.18,282200,0.0,1.0
2009-04-03,7.33,7.34,7.22,7.25,105000,7.33,7.34,7.22,7.25,105000,0.0,1.0
2009-04-06,7.18,7.2777,7.03,7.17,164900,7.18,7.2777,7.03,7.17,164900,0.0,1.0
2009-04-07,7.11,7.21,7.06,7.06,149400,7.11,7.21,7.06,7.06,149400,0.0,1.0
2009-04-08,7.17,7.24,7.05,7.14,92300,7.17,7.24,7.05,7.14,92300,0.0,1.0
2009-04-09,7.37,7.45,7.17,7.28,162900,7.37,7.45,7.17,7.28,162900,0.0,1.0
2009-04-13,7.16,7.37,7.07,7.28,157000,7.16,7.37,7.07,7.28,157000,0.0,1.0
2009-04-14,7.0,7.09,6.92,7.04,320100,7.0,7.09,6.92,7.04,320100,0.0,1.0
2009-04-15,7.31,7.31,6.96,6.97,265200,7.31,7.31,6.96,6.97,265200,0.0,1.0
2009-04-16,7.48,7.5,7.25,7.36,175500,7.48,7.5,7.25,7.36,175500,0.0,1.0
2009-04-17,7.35,7.5,7.33,7.5,139600,7.35,7.5,7.33,7.5,139600,0.0,1.0
2009-04-20,7.18,7.35,7.06,7.19,143000,7.18,7.35,7.06,7.19,143000,0.0,1.0
2009-04-21,7.33,7.34,7.13,7.13,161700,7.33,7.34,7.13,7.13,161700,0.0,1.0
2009-04-22,7.26,7.44,7.2,7.22,174700,7.26,7.44,7.2,7.22,174700,0.0,1.0
2009-04-23,7.23,7.33,7.13,7.25,247800,7.23,7.33,7.13,7.25,247800,0.0,1.0
2009-04-24,7.37,7.46,7.21,7.28,229500,7.37,7.46,7.21,7.28,229500,0.0,1.0
2009-04-27,7.5,7.52,7.25,7.31,310900,7.5,7.52,7.25,7.31,310900,0.0,1.0
2009-04-28,7.49,7.57,7.32,7.44,273000,7.49,7.57,7.32,7.44,273000,0.0,1.0
2009-04-29,7.59,7.75,7.48,7.53,370300,7.59,7.75,7.48,7.53,370300,0.0,1.0
2009-04-30,7.86,8.12,7.29,7.29,495500,7.86,8.12,7.29,7.29,495500,0.0,1.0
2009-05-01,7.9,8.09,7.76,7.82,271100,7.9,8.09,7.76,7.82,271100,0.0,1.0
2009-05-04,7.7,7.99,7.68,7.95,260600,7.7,7.99,7.68,7.95,260600,0.0,1.0
2009-05-05,7.51,7.69,7.5,7.67,169000,7.51,7.69,7.5,7.67,169000,0.0,1.0
2009-05-06,7.65,7.66,7.41,7.66,204300,7.65,7.66,7.41,7.66,204300,0.0,1.0
2009-05-07,7.36,7.71,7.29,7.71,739200,7.36,7.71,7.29,7.71,739200,0.0,1.0
2009-05-08,7.55,7.61,7.28,7.5,190700,7.55,7.61,7.28,7.5,190700,0.0,1.0
2009-05-11,7.47,7.55,7.28,7.39,154900,7.47,7.55,7.28,7.39,154900,0.0,1.0
2009-05-12,7.47,7.51,7.3,7.48,118700,7.47,7.51,7.3,7.48,118700,0.0,1.0
2009-05-13,7.18,7.38,7.16,7.33,101600,7.18,7.38,7.16,7.33,101600,0.0,1.0
2009-05-14,7.32,7.43,7.18,7.22,189300,7.32,7.43,7.18,7.22,189300,0.0,1.0
2009-05-15,7.2,7.34,7.16,7.27,181500,7.2,7.34,7.16,7.27,181500,0.0,1.0
2009-05-18,7.4,7.46,7.2,7.26,116200,7.4,7.46,7.2,7.26,116200,0.0,1.0
2009-05-19,7.35,7.48,7.22,7.35,100600,7.35,7.48,7.22,7.35,100600,0.0,1.0
2009-05-20,7.25,7.42,7.24,7.38,173900,7.25,7.42,7.24,7.38,173900,0.0,1.0
2009-05-21,7.0,7.17,6.9,7.15,275000,7.0,7.17,6.9,7.15,275000,0.0,1.0
2009-05-22,7.0,7.06,6.88,7.02,118900,7.0,7.06,6.88,7.02,118900,0.0,1.0
2009-05-26,7.22,7.34,6.95,6.95,267100,7.22,7.34,6.95,6.95,267100,0.0,1.0
2009-05-27,7.21,7.28,7.0201,7.15,244000,7.21,7.28,7.0201,7.15,244000,0.0,1.0
2009-05-28,7.09,7.26,6.97,7.22,275100,7.09,7.26,6.97,7.22,275100,0.0,1.0
2009-05-29,7.23,7.23,6.98,7.09,233800,7.23,7.23,6.98,7.09,233800,0.0,1.0
2009-06-01,7.22,7.4,7.18,7.34,278000,7.22,7.4,7.18,7.34,278000,0.0,1.0
2009-06-02,7.15,7.3,7.12,7.16,235800,7.15,7.3,7.12,7.16,235800,0.0,1.0
2009-06-03,7.18,7.19,7.02,7.11,96300,7.18,7.19,7.02,7.11,96300,0.0,1.0
2009-06-04,7.34,7.34,7.11,7.21,125400,7.34,7.34,7.11,7.21,125400,0.0,1.0
2009-06-05,7.21,7.4,7.15,7.35,104400,7.21,7.4,7.15,7.35,104400,0.0,1.0
2009-06-08,7.26,7.38,7.04,7.17,349500,7.26,7.38,7.04,7.17,349500,0.0,1.0
2009-06-09,7.09,7.28,7.07,7.26,86900,7.09,7.28,7.07,7.26,86900,0.0,1.0
2009-06-10,7.17,7.21,7.0,7.11,290200,7.17,7.21,7.0,7.11,290200,0.0,1.0
2009-06-11,7.26,7.3,7.13,7.21,231600,7.26,7.3,7.13,7.21,231600,0.0,1.0
2009-06-12,7.17,7.23,7.02,7.23,167900,7.17,7.23,7.02,7.23,167900,0.0,1.0
2009-06-15,7.14,7.17,6.97,7.1,203800,7.14,7.17,6.97,7.1,203800,0.0,1.0
2009-06-16,7.05,7.2,6.97,7.2,127800,7.05,7.2,6.97,7.2,127800,0.0,1.0
2009-06-17,7.13,7.2,7.06,7.06,108800,7.13,7.2,7.06,7.06,108800,0.0,1.0
2009-06-18,7.19,7.2,7.04,7.09,83600,7.19,7.2,7.04,7.09,83600,0.0,1.0
2009-06-19,7.29,7.31,7.14,7.14,324900,7.29,7.31,7.14,7.14,324900,0.0,1.0
2009-06-22,7.09,7.31,7.04,7.26,381800,7.09,7.31,7.04,7.26,381800,0.0,1.0
2009-06-23,7.1,7.22,7.1,7.12,154200,7.1,7.22,7.1,7.12,154200,0.0,1.0
2009-06-24,7.07,7.18,7.0301,7.16,102000,7.07,7.18,7.0301,7.16,102000,0.0,1.0
2009-06-25,7.17,7.18,6.97,7.01,138100,7.17,7.18,6.97,7.01,138100,0.0,1.0
2009-06-26,7.18,7.21,7.11,7.11,409400,7.18,7.21,7.11,7.11,409400,0.0,1.0
2009-06-29,7.2,7.25,7.02,7.21,146800,7.2,7.25,7.02,7.21,146800,0.0,1.0
2009-06-30,7.12,7.234,7.12,7.2,207100,7.12,7.234,7.12,7.2,207100,0.0,1.0
2009-07-01,7.13,7.28,7.1,7.18,202100,7.13,7.28,7.1,7.18,202100,0.0,1.0
2009-07-02,6.95,7.12,6.93,7.12,159300,6.95,7.12,6.93,7.12,159300,0.0,1.0
2009-07-06,6.78,6.91,6.69,6.89,523800,6.78,6.91,6.69,6.89,523800,0.0,1.0
2009-07-07,6.76,6.86,6.73,6.77,189700,6.76,6.86,6.73,6.77,189700,0.0,1.0
2009-07-08,6.82,6.885,6.74,6.77,246800,6.82,6.885,6.74,6.77,246800,0.0,1.0
2009-07-09,6.7,6.86,6.59,6.84,124200,6.7,6.86,6.59,6.84,124200,0.0,1.0
2009-07-10,6.81,6.83,6.6,6.64,421300,6.81,6.83,6.6,6.64,421300,0.0,1.0
2009-07-13,6.98,6.98,6.73,6.82,162900,6.98,6.98,6.73,6.82,162900,0.0,1.0
2009-07-14,6.92,6.99,6.85,6.96,52100,6.92,6.99,6.85,6.96,52100,0.0,1.0
2009-07-15,7.15,7.16,6.89,6.99,192500,7.15,7.16,6.89,6.99,192500,0.0,1.0
2009-07-16,7.11,7.22,7.08,7.09,138800,7.11,7.22,7.08,7.09,138800,0.0,1.0
2009-07-17,7.13,7.24,7.06,7.1,192900,7.13,7.24,7.06,7.1,192900,0.0,1.0
2009-07-20,7.1,7.24,7.08,7.14,277700,7.1,7.24,7.08,7.14,277700,0.0,1.0
2009-07-21,7.25,7.25,7.07,7.12,230200,7.25,7.25,7.07,7.12,230200,0.0,1.0
2009-07-22,7.23,7.25,7.16,7.21,83100,7.23,7.25,7.16,7.21,83100,0.0,1.0
2009-07-23,7.35,7.39,7.16,7.19,148100,7.35,7.39,7.16,7.19,148100,0.0,1.0
2009-07-24,7.39,7.4,7.22,7.27,95600,7.39,7.4,7.22,7.27,95600,0.0,1.0
2009-07-27,7.31,7.39,7.18,7.39,119200,7.31,7.39,7.18,7.39,119200,0.0,1.0
2009-07-28,7.38,7.4,7.17,7.3,139200,7.38,7.4,7.17,7.3,139200,0.0,1.0
2009-07-29,6.99,7.24,6.69,7.2,641400,6.99,7.24,6.69,7.2,641400,0.0,1.0
2009-07-30,6.74,7.08,6.68,7.05,694800,6.74,7.08,6.68,7.05,694800,0.0,1.0
2009-07-31,6.54,6.76,6.52,6.69,641900,6.54,6.76,6.52,6.69,641900,0.0,1.0
2009-08-03,6.5,6.64,6.4,6.64,566500,6.5,6.64,6.4,6.64,566500,0.0,1.0
2009-08-04,6.39,6.59,6.34,6.49,355400,6.39,6.59,6.34,6.49,355400,0.0,1.0
2009-08-05,6.47,6.6,6.38,6.51,356100,6.47,6.6,6.38,6.51,356100,0.0,1.0
2009-08-06,6.4,6.52,6.39,6.52,204200,6.4,6.52,6.39,6.52,204200,0.0,1.0
2009-08-07,6.57,6.63,6.47,6.51,199300,6.57,6.63,6.47,6.51,199300,0.0,1.0
2009-08-10,6.56,6.61,6.48,6.51,192200,6.56,6.61,6.48,6.51,192200,0.0,1.0
2009-08-11,6.49,6.61,6.49,6.56,321400,6.49,6.61,6.49,6.56,321400,0.0,1.0
2009-08-12,6.76,6.85,6.45,6.48,554600,6.76,6.85,6.45,6.48,554600,0.0,1.0
2009-08-13,6.85,6.88,6.67,6.82,309600,6.85,6.88,6.67,6.82,309600,0.0,1.0
2009-08-14,6.83,6.85,6.66,6.71,430200,6.83,6.85,6.66,6.71,430200,0.0,1.0
2009-08-17,6.94,7.04,6.75,6.75,291700,6.94,7.04,6.75,6.75,291700,0.0,1.0
2009-08-18,6.95,7.05,6.92,6.99,248000,6.95,7.05,6.92,6.99,248000,0.0,1.0
2009-08-19,7.06,7.08,6.88,6.88,127000,7.06,7.08,6.88,6.88,127000,0.0,1.0
2009-08-20,7.04,7.04,6.88,7.02,148500,7.04,7.04,6.88,7.02,148500,0.0,1.0
2009-08-21,7.28,7.28,7.06,7.09,358400,7.28,7.28,7.06,7.09,358400,0.0,1.0
2009-08-24,7.29,7.37,7.26,7.31,138900,7.29,7.37,7.26,7.31,138900,0.0,1.0
2009-08-25,7.26,7.32,7.23,7.3,245700,7.26,7.32,7.23,7.3,245700,0.0,1.0
2009-08-26,7.28,7.28,7.22,7.26,66000,7.28,7.28,7.22,7.26,66000,0.0,1.0
2009-08-27,7.27,7.28,7.16,7.28,146600,7.27,7.28,7.16,7.28,146600,0.0,1.0
2009-08-28,7.21,7.3,7.16,7.26,125900,7.21,7.3,7.16,7.26,125900,0.0,1.0
2009-08-31,7.16,7.3,7.09,7.17,315900,7.16,7.3,7.09,7.17,315900,0.0,1.0
2009-09-01,7.1,7.3,7.09,7.15,132500,7.1,7.3,7.09,7.15,132500,0.0,1.0
2009-09-02,7.03,7.17,7.02,7.1,74400,7.03,7.17,7.02,7.1,74400,0.0,1.0
2009-09-03,7.05,7.06,6.97,7.06,103100,7.05,7.06,6.97,7.06,103100,0.0,1.0
2009-09-04,7.13,7.15,6.98,7.06,114300,7.13,7.15,6.98,7.06,114300,0.0,1.0
2009-09-08,7.03,7.19,6.98,7.15,118800,7.03,7.19,6.98,7.15,118800,0.0,1.0
2009-09-09,7.01,7.13,6.93,6.93,136200,7.01,7.13,6.93,6.93,136200,0.0,1.0
2009-09-10,7.14,7.14,6.98,6.99,176000,7.14,7.14,6.98,6.99,176000,0.0,1.0
2009-09-11,7.15,7.19,7.07,7.13,75600,7.15,7.19,7.07,7.13,75600,0.0,1.0
2009-09-14,7.23,7.24,7.04,7.04,79700,7.23,7.24,7.04,7.04,79700,0.0,1.0
2009-09-15,7.13,7.23,7.09,7.15,130200,7.13,7.23,7.09,7.15,130200,0.0,1.0
2009-09-16,7.15,7.2,7.1,7.13,99400,7.15,7.2,7.1,7.13,99400,0.0,1.0
2009-09-17,7.14,7.18,7.07,7.1,116500,7.14,7.18,7.07,7.1,116500,0.0,1.0
2009-09-18,7.09,7.15,7.02,7.15,223600,7.09,7.15,7.02,7.15,223600,0.0,1.0
2009-09-21,7.21,7.3,7.08,7.08,253900,7.21,7.3,7.08,7.08,253900,0.0,1.0
2009-09-22,7.3,7.32,7.19,7.24,278500,7.3,7.32,7.19,7.24,278500,0.0,1.0
2009-09-23,7.22,7.35,7.21,7.35,284600,7.22,7.35,7.21,7.35,284600,0.0,1.0
2009-09-24,7.19,7.33,7.1301,7.27,197100,7.19,7.33,7.1301,7.27,197100,0.0,1.0
2009-09-25,7.2,7.26,7.15,7.19,293900,7.2,7.26,7.15,7.19,293900,0.0,1.0
2009-09-28,7.32,7.38,7.08,7.21,230900,7.32,7.38,7.08,7.21,230900,0.0,1.0
2009-09-29,7.29,7.35,7.25,7.34,124100,7.29,7.35,7.25,7.34,124100,0.0,1.0
2009-09-30,7.46,7.51,7.16,7.33,358700,7.46,7.51,7.16,7.33,358700,0.0,1.0
2009-10-01,7.28,7.44,7.28,7.44,145200,7.28,7.44,7.28,7.44,145200,0.0,1.0
2009-10-02,7.27,7.36,7.18,7.2,459900,7.27,7.36,7.18,7.2,459900,0.0,1.0
2009-10-05,7.24,7.44,7.22,7.28,227700,7.24,7.44,7.22,7.28,227700,0.0,1.0
2009-10-06,7.58,7.59,7.27,7.28,231600,7.58,7.59,7.27,7.28,231600,0.0,1.0
2009-10-07,7.59,7.62,7.478,7.57,132500,7.59,7.62,7.478,7.57,132500,0.0,1.0
2009-10-08,7.63,7.76,7.53,7.66,196700,7.63,7.76,7.53,7.66,196700,0.0,1.0
2009-10-09,7.66,7.7,7.61,7.65,65700,7.66,7.7,7.61,7.65,65700,0.0,1.0
2009-10-12,7.58,7.6899,7.56,7.63,71600,7.58,7.6899,7.56,7.63,71600,0.0,1.0
2009-10-13,7.58,7.65,7.52,7.55,63600,7.58,7.65,7.52,7.55,63600,0.0,1.0
2009-10-14,7.66,7.67,7.54,7.63,83900,7.66,7.67,7.54,7.63,83900,0.0,1.0
2009-10-15,7.57,7.66,7.26,7.59,118500,7.57,7.66,7.26,7.59,118500,0.0,1.0
2009-10-16,7.51,7.62,7.48,7.54,109400,7.51,7.62,7.48,7.54,109400,0.0,1.0
2009-10-19,7.57,7.58,7.35,7.56,56500,7.57,7.58,7.35,7.56,56500,0.0,1.0
2009-10-20,7.46,7.59,7.4,7.56,42100,7.46,7.59,7.4,7.56,42100,0.0,1.0
2009-10-21,7.5,7.7,7.4201,7.48,188300,7.5,7.7,7.4201,7.48,188300,0.0,1.0
2009-10-22,7.7,7.72,7.234,7.47,130600,7.7,7.72,7.234,7.47,130600,0.0,1.0
2009-10-23,7.49,7.7,7.46,7.7,238300,7.49,7.7,7.46,7.7,238300,0.0,1.0
2009-10-26,7.38,7.62,7.32,7.47,105000,7.38,7.62,7.32,7.47,105000,0.0,1.0
2009-10-27,7.31,7.49,7.27,7.32,129500,7.31,7.49,7.27,7.32,129500,0.0,1.0
2009-10-28,7.14,7.39,7.14,7.31,141300,7.14,7.39,7.14,7.31,141300,0.0,1.0
2009-10-29,7.21,7.32,6.76,7.19,397200,7.21,7.32,6.76,7.19,397200,0.0,1.0
2009-10-30,7.04,7.16,6.97,7.12,257000,7.04,7.16,6.97,7.12,257000,0.0,1.0
2009-11-02,7.08,7.1,6.91,7.05,220600,7.08,7.1,6.91,7.05,220600,0.0,1.0
2009-11-03,7.05,7.09,6.97,7.01,202700,7.05,7.09,6.97,7.01,202700,0.0,1.0
2009-11-04,7.02,7.13,6.95,7.11,133700,7.02,7.13,6.95,7.11,133700,0.0,1.0
2009-11-05,7.18,7.2,7.02,7.06,109800,7.18,7.2,7.02,7.06,109800,0.0,1.0
2009-11-06,7.14,7.18,7.07,7.07,53000,7.14,7.18,7.07,7.07,53000,0.0,1.0
2009-11-09,7.14,7.24,7.1,7.24,75300,7.14,7.24,7.1,7.24,75300,0.0,1.0
2009-11-10,7.12,7.18,7.04,7.09,127000,7.12,7.18,7.04,7.09,127000,0.0,1.0
2009-11-11,7.18,7.22,7.06,7.2,265000,7.18,7.22,7.06,7.2,265000,0.0,1.0
2009-11-12,7.1,7.21,7.05,7.19,151700,7.1,7.21,7.05,7.19,151700,0.0,1.0
2009-11-13,7.24,7.24,7.07,7.14,293000,7.24,7.24,7.07,7.14,293000,0.0,1.0
2009-11-16,7.16,7.25,7.09,7.25,396600,7.16,7.25,7.09,7.25,396600,0.0,1.0
2009-11-17,7.25,7.25,7.101,7.12,69000,7.25,7.25,7.101,7.12,69000,0.0,1.0
2009-11-18,7.22,7.25,7.16,7.24,58100,7.22,7.25,7.16,7.24,58100,0.0,1.0
2009-11-19,7.06,7.14,7.03,7.14,80200,7.06,7.14,7.03,7.14,80200,0.0,1.0
2009-11-20,7.04,7.07,6.96,7.04,88300,7.04,7.07,6.96,7.04,88300,0.0,1.0
2009-11-23,7.14,7.15,6.9576,7.1,86500,7.14,7.15,6.9576,7.1,86500,0.0,1.0
2009-11-24,7.06,7.13,7.01,7.13,74500,7.06,7.13,7.01,7.13,74500,0.0,1.0
2009-11-25,7.05,7.14,7.02,7.11,137400,7.05,7.14,7.02,7.11,137400,0.0,1.0
2009-11-27,6.87,7.04,6.85,6.85,61000,6.87,7.04,6.85,6.85,61000,0.0,1.0
2009-11-30,6.88,6.91,6.7,6.84,192700,6.88,6.91,6.7,6.84,192700,0.0,1.0
2009-12-01,6.96,7.12,6.96,6.96,223800,6.96,7.12,6.96,6.96,223800,0.0,1.0
2009-12-02,6.93,7.12,6.9,6.95,116300,6.93,7.12,6.9,6.95,116300,0.0,1.0
2009-12-03,6.71,7.0,6.69,6.97,197300,6.71,7.0,6.69,6.97,197300,0.0,1.0
2009-12-04,7.21,7.25,6.8,6.86,489100,7.21,7.25,6.8,6.86,489100,0.0,1.0
2009-12-07,7.29,7.3399,7.0,7.19,247900,7.29,7.3399,7.0,7.19,247900,0.0,1.0
2009-12-08,7.19,7.35,7.18,7.21,187500,7.19,7.35,7.18,7.21,187500,0.0,1.0
2009-12-09,7.14,7.22,7.06,7.19,122100,7.14,7.22,7.06,7.19,122100,0.0,1.0
2009-12-10,6.98,7.16,6.92,7.15,86500,6.98,7.16,6.92,7.15,86500,0.0,1.0
2009-12-11,6.89,6.99,6.88,6.98,97900,6.89,6.99,6.88,6.98,97900,0.0,1.0
2009-12-14,6.89,6.99,6.87,6.91,98000,6.89,6.99,6.87,6.91,98000,0.0,1.0
2009-12-15,6.91,6.98,6.7,6.89,129800,6.91,6.98,6.7,6.89,129800,0.0,1.0
2009-12-16,6.89,6.98,6.85,6.98,114200,6.89,6.98,6.85,6.98,114200,0.0,1.0
2009-12-17,6.86,6.9,6.81,6.83,113300,6.86,6.9,6.81,6.83,113300,0.0,1.0
2009-12-18,7.01,7.01,6.8,6.96,303400,7.01,7.01,6.8,6.96,303400,0.0,1.0
2009-12-21,7.15,7.15,7.0,7.0,211600,7.15,7.15,7.0,7.0,211600,0.0,1.0
2009-12-22,7.29,7.32,7.09,7.14,279400,7.29,7.32,7.09,7.14,279400,0.0,1.0
2009-12-23,7.43,7.46,7.26,7.34,166300,7.43,7.46,7.26,7.34,166300,0.0,1.0
2009-12-24,7.5,7.57,7.42,7.43,87000,7.5,7.57,7.42,7.43,87000,0.0,1.0
2009-12-28,7.51,7.55,7.43,7.55,118200,7.51,7.55,7.43,7.55,118200,0.0,1.0
2009-12-29,7.55,7.58,7.5,7.52,56700,7.55,7.58,7.5,7.52,56700,0.0,1.0
2009-12-30,7.64,7.64,7.5,7.54,91200,7.64,7.64,7.5,7.54,91200,0.0,1.0
2009-12-31,7.7,7.74,7.5,7.6,387200,7.7,7.74,7.5,7.6,387200,0.0,1.0
2010-01-04,7.62,7.84,7.56,7.75,547600,7.62,7.84,7.56,7.75,547600,0.0,1.0
2010-01-05,7.55,7.7,7.43,7.63,190700,7.55,7.7,7.43,7.63,190700,0.0,1.0
2010-01-06,7.4,7.59,7.38,7.52,247700,7.4,7.59,7.38,7.52,247700,0.0,1.0
2010-01-07,7.5,7.53,7.35,7.42,216800,7.5,7.53,7.35,7.42,216800,0.0,1.0
2010-01-08,7.52,7.52,7.42,7.46,99200,7.52,7.52,7.42,7.46,99200,0.0,1.0
2010-01-11,7.52,7.53,7.5,7.53,117300,7.52,7.53,7.5,7.53,117300,0.0,1.0
2010-01-12,7.5,7.52,7.45,7.45,80500,7.5,7.52,7.45,7.45,80500,0.0,1.0
2010-01-13,7.52,7.54,7.47,7.53,116000,7.52,7.54,7.47,7.53,116000,0.0,1.0
2010-01-14,7.52,7.53,7.4925,7.52,86800,7.52,7.53,7.4925,7.52,86800,0.0,1.0
2010-01-15,7.52,7.55,7.49,7.55,173700,7.52,7.55,7.49,7.55,173700,0.0,1.0
2010-01-19,7.55,7.55,7.46,7.51,115600,7.55,7.55,7.46,7.51,115600,0.0,1.0
2010-01-20,7.49,7.53,7.44,7.48,244900,7.49,7.53,7.44,7.48,244900,0.0,1.0
2010-01-21,7.49,7.53,7.48,7.48,375200,7.49,7.53,7.48,7.48,375200,0.0,1.0
2010-01-22,7.5,7.5401,7.41,7.41,168800,7.5,7.5401,7.41,7.41,168800,0.0,1.0
2010-01-25,7.49,7.51,7.46,7.51,161100,7.49,7.51,7.46,7.51,161100,0.0,1.0
2010-01-26,7.31,7.47,7.3,7.45,81500,7.31,7.47,7.3,7.45,81500,0.0,1.0
2010-01-27,7.38,7.41,7.25,7.26,92600,7.38,7.41,7.25,7.26,92600,0.0,1.0
2010-01-28,7.29,7.44,7.1801,7.39,133200,7.29,7.44,7.1801,7.39,133200,0.0,1.0
2010-01-29,7.25,7.377,7.22,7.3,105300,7.25,7.377,7.22,7.3,105300,0.0,1.0
2010-02-01,7.22,7.38,7.19,7.26,133900,7.22,7.38,7.19,7.26,133900,0.0,1.0
2010-02-02,7.18,7.28,7.08,7.2,139900,7.18,7.28,7.08,7.2,139900,0.0,1.0
2010-02-03,7.11,7.2,7.07,7.13,83500,7.11,7.2,7.07,7.13,83500,0.0,1.0
2010-02-04,7.03,7.11,6.95,7.07,208500,7.03,7.11,6.95,7.07,208500,0.0,1.0
2010-02-05,7.03,7.05,6.95,7.02,72700,7.03,7.05,6.95,7.02,72700,0.0,1.0
2010-02-08,6.94,7.04,6.92,7.01,74400,6.94,7.04,6.92,7.01,74400,0.0,1.0
2010-02-09,6.97,7.0,6.91,6.99,188100,6.97,7.0,6.91,6.99,188100,0.0,1.0
2010-02-10,6.84,6.95,6.81,6.93,96500,6.84,6.95,6.81,6.93,96500,0.0,1.0
2010-02-11,6.95,6.95,6.78,6.81,83800,6.95,6.95,6.78,6.81,83800,0.0,1.0
2010-02-12,6.89,6.93,6.72,6.89,94000,6.89,6.93,6.72,6.89,94000,0.0,1.0
2010-02-16,6.19,6.69,6.09,6.69,909100,6.19,6.69,6.09,6.69,909100,0.0,1.0
2010-02-17,6.27,6.28,6.1,6.18,233200,6.27,6.28,6.1,6.18,233200,0.0,1.0
2010-02-18,6.39,6.4,6.23,6.26,183500,6.39,6.4,6.23,6.26,183500,0.0,1.0
2010-02-19,6.52,6.54,6.33,6.39,199400,6.52,6.54,6.33,6.39,199400,0.0,1.0
2010-02-22,6.43,6.55,6.36,6.52,469600,6.43,6.55,6.36,6.52,469600,0.0,1.0
2010-02-23,6.23,6.45,6.22,6.44,461800,6.23,6.45,6.22,6.44,461800,0.0,1.0
2010-02-24,6.22,6.28,6.13,6.23,190100,6.22,6.28,6.13,6.23,190100,0.0,1.0
2010-02-25,6.28,6.3,6.1,6.14,128500,6.28,6.3,6.1,6.14,128500,0.0,1.0
2010-02-26,6.23,6.27,6.15,6.27,133300,6.23,6.27,6.15,6.27,133300,0.0,1.0
2010-03-01,6.38,6.38,6.23,6.24,158000,6.38,6.38,6.23,6.24,158000,0.0,1.0
2010-03-02,6.35,6.41,6.3,6.37,93700,6.35,6.41,6.3,6.37,93700,0.0,1.0
2010-03-03,6.26,6.45,6.25,6.34,185400,6.26,6.45,6.25,6.34,185400,0.0,1.0
2010-03-04,6.27,6.32,6.22,6.28,67800,6.27,6.32,6.22,6.28,67800,0.0,1.0
2010-03-05,6.39,6.4,6.23,6.28,168000,6.39,6.4,6.23,6.28,168000,0.0,1.0
2010-03-08,6.4,6.4,6.31,6.4,108500,6.4,6.4,6.31,6.4,108500,0.0,1.0
2010-03-09,6.39,6.43,6.3,6.35,73300,6.39,6.43,6.3,6.35,73300,0.0,1.0
2010-03-10,6.42,6.42,6.31,6.37,315200,6.42,6.42,6.31,6.37,315200,0.0,1.0
2010-03-11,6.51,6.51,6.37,6.41,78100,6.51,6.51,6.37,6.41,78100,0.0,1.0
2010-03-12,6.59,6.6,6.445,6.51,89300,6.59,6.6,6.445,6.51,89300,0.0,1.0
2010-03-15,6.64,6.69,6.53,6.6,67200,6.64,6.69,6.53,6.6,67200,0.0,1.0
2010-03-16,6.55,6.64,6.51,6.64,80500,6.55,6.64,6.51,6.64,80500,0.0,1.0
2010-03-17,6.53,6.58,6.46,6.54,68900,6.53,6.58,6.46,6.54,68900,0.0,1.0
2010-03-18,6.51,6.57,6.47,6.51,71500,6.51,6.57,6.47,6.51,71500,0.0,1.0
2010-03-19,6.59,6.6,6.4,6.55,227400,6.59,6.6,6.4,6.55,227400,0.0,1.0
2010-03-22,6.65,6.67,6.53,6.54,92900,6.65,6.67,6.53,6.54,92900,0.0,1.0
2010-03-23,6.55,6.69,6.534,6.64,127700,6.55,6.69,6.534,6.64,127700,0.0,1.0
2010-03-24,6.48,6.58,6.48,6.51,139600,6.48,6.58,6.48,6.51,139600,0.0,1.0
2010-03-25,6.51,6.52,6.47,6.5,352700,6.51,6.52,6.47,6.5,352700,0.0,1.0
2010-03-26,6.57,6.58,6.51,6.55,110818,6.57,6.58,6.51,6.55,110818,0.0,1.0
2010-03-29,6.59,6.61,6.45,6.56,86371,6.59,6.61,6.45,6.56,86371,0.0,1.0
2010-03-30,6.63,6.63,6.58,6.59,47100,6.63,6.63,6.58,6.59,47100,0.0,1.0
2010-03-31,6.57,6.64,6.53,6.59,98100,6.57,6.64,6.53,6.59,98100,0.0,1.0
2010-04-01,6.59,6.65,6.49,6.58,265000,6.59,6.65,6.49,6.58,265000,0.0,1.0
2010-04-05,6.71,6.71,6.5715,6.59,59200,6.71,6.71,6.5715,6.59,59200,0.0,1.0
2010-04-06,6.63,6.73,6.6,6.67,119200,6.63,6.73,6.6,6.67,119200,0.0,1.0
2010-04-07,6.66,6.66,6.54,6.6,189200,6.66,6.66,6.54,6.6,189200,0.0,1.0
2010-04-08,6.61,6.65,6.57,6.65,58900,6.61,6.65,6.57,6.65,58900,0.0,1.0
2010-04-09,6.61,6.63,6.55,6.59,127200,6.61,6.63,6.55,6.59,127200,0.0,1.0
2010-04-12,6.6,6.63,6.58,6.61,94400,6.6,6.63,6.58,6.61,94400,0.0,1.0
2010-04-13,6.59,6.63,6.56,6.57,107600,6.59,6.63,6.56,6.57,107600,0.0,1.0
2010-04-14,6.67,6.67,6.59,6.65,98700,6.67,6.67,6.59,6.65,98700,0.0,1.0
2010-04-15,6.75,6.79,6.54,6.65,109300,6.75,6.79,6.54,6.65,109300,0.0,1.0
2010-04-16,6.83,6.88,6.65,6.77,135200,6.83,6.88,6.65,6.77,135200,0.0,1.0
2010-04-19,6.8,6.86,6.78,6.79,78200,6.8,6.86,6.78,6.79,78200,0.0,1.0
2010-04-20,6.85,6.88,6.76,6.8,57000,6.85,6.88,6.76,6.8,57000,0.0,1.0
2010-04-21,6.94,6.94,6.77,6.83,71500,6.94,6.94,6.77,6.83,71500,0.0,1.0
2010-04-22,7.03,7.04,6.79,6.87,124500,7.03,7.04,6.79,6.87,124500,0.0,1.0
2010-04-23,7.03,7.05,6.89,7.05,79500,7.03,7.05,6.89,7.05,79500,0.0,1.0
2010-04-26,7.09,7.11,7.04,7.05,84700,7.09,7.11,7.04,7.05,84700,0.0,1.0
2010-04-27,7.11,7.14,7.05,7.09,191600,7.11,7.14,7.05,7.09,191600,0.0,1.0
2010-04-28,7.12,7.13,7.07,7.1,72900,7.12,7.13,7.07,7.1,72900,0.0,1.0
2010-04-29,7.15,7.15,7.05,7.11,118700,7.15,7.15,7.05,7.11,118700,0.0,1.0
2010-04-30,7.01,7.2,7.01,7.13,158100,7.01,7.2,7.01,7.13,158100,0.0,1.0
2010-05-03,7.26,7.53,7.21,7.24,426200,7.26,7.53,7.21,7.24,426200,0.0,1.0
2010-05-04,7.14,7.24,7.03,7.22,195500,7.14,7.24,7.03,7.22,195500,0.0,1.0
2010-05-05,6.65,7.0,6.47,6.97,82700,6.65,7.0,6.47,6.97,82700,0.0,1.0
2010-05-06,6.55,6.65,6.38,6.6,294500,6.55,6.65,6.38,6.6,294500,0.0,1.0
2010-05-07,6.41,6.59,6.39,6.48,382000,6.41,6.59,6.39,6.48,382000,0.0,1.0
2010-05-10,6.56,6.58,6.47,6.54,232900,6.56,6.58,6.47,6.54,232900,0.0,1.0
2010-05-11,6.6,6.66,6.47,6.48,223100,6.6,6.66,6.47,6.48,223100,0.0,1.0
2010-05-12,6.72,6.75,6.565,6.6,674100,6.72,6.75,6.565,6.6,674100,0.0,1.0
2010-05-13,6.75,6.78,6.59,6.7,193900,6.75,6.78,6.59,6.7,193900,0.0,1.0
2010-05-14,6.72,6.73,6.64,6.69,196300,6.72,6.73,6.64,6.69,196300,0.0,1.0
2010-05-17,6.84,7.0,6.71,6.73,327200,6.84,7.0,6.71,6.73,327200,0.0,1.0
2010-05-18,6.67,6.92,6.66,6.92,286100,6.67,6.92,6.66,6.92,286100,0.0,1.0
2010-05-19,6.67,6.75,6.59,6.63,186800,6.67,6.75,6.59,6.63,186800,0.0,1.0
2010-05-20,6.46,6.67,6.45,6.55,206800,6.46,6.67,6.45,6.55,206800,0.0,1.0
2010-05-21,6.45,6.56,6.39,6.39,233800,6.45,6.56,6.39,6.39,233800,0.0,1.0
2010-05-24,6.44,6.57,6.37,6.47,145600,6.44,6.57,6.37,6.47,145600,0.0,1.0
2010-05-25,6.44,6.47,6.27,6.32,122800,6.44,6.47,6.27,6.32,122800,0.0,1.0
2010-05-26,6.56,6.62,6.4,6.46,170700,6.56,6.62,6.4,6.46,170700,0.0,1.0
2010-05-27,6.66,6.68,6.54,6.68,83400,6.66,6.68,6.54,6.68,83400,0.0,1.0
2010-05-28,6.6,6.66,6.56,6.63,70100,6.6,6.66,6.56,6.63,70100,0.0,1.0
2010-06-01,6.51,6.75,6.51,6.54,199700,6.51,6.75,6.51,6.54,199700,0.0,1.0
2010-06-02,6.58,6.67,6.46,6.55,219200,6.58,6.67,6.46,6.55,219200,0.0,1.0
2010-06-03,6.86,6.89,6.56,6.56,176100,6.86,6.89,6.56,6.56,176100,0.0,1.0
2010-06-04,6.53,6.76,6.53,6.69,211200,6.53,6.76,6.53,6.69,211200,0.0,1.0
2010-06-07,6.47,6.74,6.45,6.57,229400,6.47,6.74,6.45,6.57,229400,0.0,1.0
2010-06-08,6.57,6.62,6.42,6.48,256500,6.57,6.62,6.42,6.48,256500,0.0,1.0
2010-06-09,6.54,6.76,6.48,6.63,180600,6.54,6.76,6.48,6.63,180600,0.0,1.0
2010-06-10,6.72,6.735,6.56,6.64,148000,6.72,6.735,6.56,6.64,148000,0.0,1.0
2010-06-11,6.78,6.78,6.63,6.63,81900,6.78,6.78,6.63,6.63,81900,0.0,1.0
2010-06-14,6.57,6.85,6.55,6.85,137900,6.57,6.85,6.55,6.85,137900,0.0,1.0
2010-06-15,6.82,6.82,6.605,6.64,213200,6.82,6.82,6.605,6.64,213200,0.0,1.0
2010-06-16,6.73,6.82,6.73,6.75,79100,6.73,6.82,6.73,6.75,79100,0.0,1.0
2010-06-17,6.72,6.79,6.67,6.75,75600,6.72,6.79,6.67,6.75,75600,0.0,1.0
2010-06-18,6.72,6.78,6.68,6.76,178800,6.72,6.78,6.68,6.76,178800,0.0,1.0
2010-06-21,6.66,6.81,6.6,6.81,81400,6.66,6.81,6.6,6.81,81400,0.0,1.0
2010-06-22,6.53,6.73,6.53,6.67,74200,6.53,6.73,6.53,6.67,74200,0.0,1.0
2010-06-23,6.55,6.58,6.5,6.5,40700,6.55,6.58,6.5,6.5,40700,0.0,1.0
2010-06-24,6.55,6.64,6.5,6.5,82700,6.55,6.64,6.5,6.5,82700,0.0,1.0
2010-06-25,6.79,6.95,6.55,6.59,857200,6.79,6.95,6.55,6.59,857200,0.0,1.0
2010-06-28,6.6,6.78,6.59,6.78,106400,6.6,6.78,6.59,6.78,106400,0.0,1.0
2010-06-29,6.43,6.61,6.38,6.5,155900,6.43,6.61,6.38,6.5,155900,0.0,1.0
2010-06-30,6.36,6.5,6.35,6.45,164100,6.36,6.5,6.35,6.45,164100,0.0,1.0
2010-07-01,6.23,6.37,6.13,6.37,1817100,6.23,6.37,6.13,6.37,1817100,0.0,1.0
2010-07-02,6.18,6.3,6.131,6.28,156100,6.18,6.3,6.131,6.28,156100,0.0,1.0
2010-07-06,6.2,6.29,6.11,6.28,180600,6.2,6.29,6.11,6.28,180600,0.0,1.0
2010-07-07,6.35,6.36,6.2,6.2,199900,6.35,6.36,6.2,6.2,199900,0.0,1.0
2010-07-08,6.49,6.49,6.38,6.42,108800,6.49,6.49,6.38,6.42,108800,0.0,1.0
2010-07-09,6.52,6.56,6.47,6.47,182500,6.52,6.56,6.47,6.47,182500,0.0,1.0
2010-07-12,6.49,6.59,6.44,6.49,145700,6.49,6.59,6.44,6.49,145700,0.0,1.0
2010-07-13,6.68,6.69,6.56,6.58,166600,6.68,6.69,6.56,6.58,166600,0.0,1.0
2010-07-14,6.49,6.71,6.48,6.64,191500,6.49,6.71,6.48,6.64,191500,0.0,1.0
2010-07-15,6.41,6.61,6.35,6.51,192600,6.41,6.61,6.35,6.51,192600,0.0,1.0
2010-07-16,6.17,6.4,6.17,6.35,244800,6.17,6.4,6.17,6.35,244800,0.0,1.0
2010-07-19,6.27,6.32,6.19,6.2,180400,6.27,6.32,6.19,6.2,180400,0.0,1.0
2010-07-20,6.35,6.36,6.1899,6.2,130000,6.35,6.36,6.1899,6.2,130000,0.0,1.0
2010-07-21,6.21,6.4,6.2,6.4,138400,6.21,6.4,6.2,6.4,138400,0.0,1.0
2010-07-22,6.44,6.45,6.26,6.3,236400,6.44,6.45,6.26,6.3,236400,0.0,1.0
2010-07-23,6.52,6.57,6.39,6.4,241000,6.52,6.57,6.39,6.4,241000,0.0,1.0
2010-07-26,6.35,6.61,6.34,6.52,346900,6.35,6.61,6.34,6.52,346900,0.0,1.0
2010-07-27,6.63,6.69,6.41,6.41,326900,6.63,6.69,6.41,6.41,326900,0.0,1.0
2010-07-28,6.72,6.74,6.53,6.6,167400,6.72,6.74,6.53,6.6,167400,0.0,1.0
2010-07-29,6.52,6.78,6.5,6.78,203700,6.52,6.78,6.5,6.78,203700,0.0,1.0
2010-07-30,6.59,6.63,6.43,6.43,342600,6.59,6.63,6.43,6.43,342600,0.0,1.0
2010-08-02,6.49,6.65,6.41,6.65,245000,6.49,6.65,6.41,6.65,245000,0.0,1.0
2010-08-03,6.49,6.58,6.39,6.45,132400,6.49,6.58,6.39,6.45,132400,0.0,1.0
2010-08-04,6.4,6.5199,6.35,6.51,118600,6.4,6.5199,6.35,6.51,118600,0.0,1.0
2010-08-05,6.36,6.41,6.31,6.34,63900,6.36,6.41,6.31,6.34,63900,0.0,1.0
2010-08-06,6.18,6.32,6.1093,6.25,151100,6.18,6.32,6.1093,6.25,151100,0.0,1.0
2010-08-09,6.23,6.23,6.11,6.19,145900,6.23,6.23,6.11,6.19,145900,0.0,1.0
2010-08-10,6.04,6.27,6.02,6.15,150800,6.04,6.27,6.02,6.15,150800,0.0,1.0
2010-08-11,5.78,5.99,5.75,5.97,251400,5.78,5.99,5.75,5.97,251400,0.0,1.0
2010-08-12,5.69,5.87,5.69,5.79,230100,5.69,5.87,5.69,5.79,230100,0.0,1.0
2010-08-13,5.69,5.94,5.69,5.75,297700,5.69,5.94,5.69,5.75,297700,0.0,1.0
2010-08-16,5.81,5.81,5.6,5.6,147100,5.81,5.81,5.6,5.6,147100,0.0,1.0
2010-08-17,5.96,6.0,5.85,5.85,197400,5.96,6.0,5.85,5.85,197400,0.0,1.0
2010-08-18,5.87,6.0,5.87,5.97,185600,5.87,6.0,5.87,5.97,185600,0.0,1.0
2010-08-19,5.72,5.92,5.64,5.87,166600,5.72,5.92,5.64,5.87,166600,0.0,1.0
2010-08-20,5.73,5.76,5.56,5.68,257300,5.73,5.76,5.56,5.68,257300,0.0,1.0
2010-08-23,5.7,5.9,5.7,5.77,190800,5.7,5.9,5.7,5.77,190800,0.0,1.0
2010-08-24,5.42,5.66,5.42,5.65,229400,5.42,5.66,5.42,5.65,229400,0.0,1.0
2010-08-25,5.8,5.8,5.35,5.37,203800,5.8,5.8,5.35,5.37,203800,0.0,1.0
2010-08-26,6.01,6.08,5.8,5.8,367300,6.01,6.08,5.8,5.8,367300,0.0,1.0
2010-08-27,6.1,6.1,5.91,6.08,121000,6.1,6.1,5.91,6.08,121000,0.0,1.0
2010-08-30,6.01,6.08,5.97,6.06,145800,6.01,6.08,5.97,6.06,145800,0.0,1.0
2010-08-31,5.93,6.03,5.84,5.99,143700,5.93,6.03,5.84,5.99,143700,0.0,1.0
2010-09-01,6.04,6.07,5.92,5.98,143100,6.04,6.07,5.92,5.98,143100,0.0,1.0
2010-09-02,5.9,6.06,5.9,6.06,178200,5.9,6.06,5.9,6.06,178200,0.0,1.0
2010-09-03,6.04,6.07,5.92,6.02,187200,6.04,6.07,5.92,6.02,187200,0.0,1.0
2010-09-07,5.87,6.04,5.82,6.04,99600,5.87,6.04,5.82,6.04,99600,0.0,1.0
2010-09-08,5.99,6.0,5.85,5.87,96300,5.99,6.0,5.85,5.87,96300,0.0,1.0
2010-09-09,5.93,6.05,5.91,6.03,67500,5.93,6.05,5.91,6.03,67500,0.0,1.0
2010-09-10,5.89,6.03,5.88,5.93,95600,5.89,6.03,5.88,5.93,95600,0.0,1.0
2010-09-13,6.08,6.1,5.92,5.92,137100,6.08,6.1,5.92,5.92,137100,0.0,1.0
2010-09-14,6.05,6.1,5.951,6.04,85100,6.05,6.1,5.951,6.04,85100,0.0,1.0
2010-09-15,6.35,6.37,5.95,6.05,169600,6.35,6.37,5.95,6.05,169600,0.0,1.0
2010-09-16,6.14,6.36,6.13,6.33,70000,6.14,6.36,6.13,6.33,70000,0.0,1.0
2010-09-17,6.16,6.27,6.06,6.15,189300,6.16,6.27,6.06,6.15,189300,0.0,1.0
2010-09-20,6.09,6.19,5.97,6.18,285000,6.09,6.19,5.97,6.18,285000,0.0,1.0
2010-09-21,5.49,5.56,5.2,5.47,1186500,5.49,5.56,5.2,5.47,1186500,0.0,1.0
2010-09-22,5.41,5.52,5.32,5.49,12368900,5.41,5.52,5.32,5.49,12368900,0.0,1.0
2010-09-23,5.58,5.58,5.4,5.4,978900,5.58,5.58,5.4,5.4,978900,0.0,1.0
2010-09-24,5.8,5.8,5.63,5.65,1111200,5.8,5.8,5.63,5.65,1111200,0.0,1.0
2010-09-27,5.79,5.8,5.72,5.8,531900,5.79,5.8,5.72,5.8,531900,0.0,1.0
2010-09-28,5.89,5.92,5.76,5.8,2088700,5.89,5.92,5.76,5.8,2088700,0.0,1.0
2010-09-29,5.92,5.95,5.83,5.86,610200,5.92,5.95,5.83,5.86,610200,0.0,1.0
2010-09-30,5.93,5.975,5.84,5.96,746300,5.93,5.975,5.84,5.96,746300,0.0,1.0
2010-10-01,6.0,6.02,5.85,5.93,461400,6.0,6.02,5.85,5.93,461400,0.0,1.0
2010-10-04,5.84,6.03,5.84,5.97,1550800,5.84,6.03,5.84,5.97,1550800,0.0,1.0
2010-10-05,5.96,5.99,5.84,5.91,239800,5.96,5.99,5.84,5.91,239800,0.0,1.0
2010-10-06,6.11,6.12,5.91,5.94,364700,6.11,6.12,5.91,5.94,364700,0.0,1.0
2010-10-07,6.09,6.16,6.07,6.16,192000,6.09,6.16,6.07,6.16,192000,0.0,1.0
2010-10-08,6.1,6.14,5.99,6.08,186500,6.1,6.14,5.99,6.08,186500,0.0,1.0
2010-10-11,6.1,6.14,6.05,6.09,700100,6.1,6.14,6.05,6.09,700100,0.0,1.0
2010-10-12,5.98,6.07,5.97,6.07,198800,5.98,6.07,5.97,6.07,198800,0.0,1.0
2010-10-13,6.01,6.04,5.96,5.99,404800,6.01,6.04,5.96,5.99,404800,0.0,1.0
2010-10-14,5.94,6.01,5.9,6.01,171100,5.94,6.01,5.9,6.01,171100,0.0,1.0
2010-10-15,5.95,6.02,5.91,6.0,246200,5.95,6.02,5.91,6.0,246200,0.0,1.0
2010-10-18,6.0,6.01,5.92,5.96,315000,6.0,6.01,5.92,5.96,315000,0.0,1.0
2010-10-19,5.88,5.99,5.85,5.91,329100,5.88,5.99,5.85,5.91,329100,0.0,1.0
2010-10-20,5.92,5.97,5.89,5.92,121000,5.92,5.97,5.89,5.92,121000,0.0,1.0
2010-10-21,5.77,5.97,5.75,5.94,747000,5.77,5.97,5.75,5.94,747000,0.0,1.0
2010-10-22,5.65,5.81,5.61,5.78,307600,5.65,5.81,5.61,5.78,307600,0.0,1.0
2010-10-25,5.37,5.7,5.33,5.7,506600,5.37,5.7,5.33,5.7,506600,0.0,1.0
2010-10-26,5.36,5.42,5.33,5.33,928400,5.36,5.42,5.33,5.33,928400,0.0,1.0
2010-10-27,5.27,5.36,5.22,5.35,663300,5.27,5.36,5.22,5.35,663300,0.0,1.0
2010-10-28,5.78,5.85,5.37,5.37,1226700,5.78,5.85,5.37,5.37,1226700,0.0,1.0
2010-10-29,5.92,6.0,5.75,5.75,764600,5.92,6.0,5.75,5.75,764600,0.0,1.0
2010-11-01,6.11,6.12,5.91,5.95,551000,6.11,6.12,5.91,5.95,551000,0.0,1.0
2010-11-02,6.25,6.26,6.11,6.15,852100,6.25,6.26,6.11,6.15,852100,0.0,1.0
2010-11-03,6.08,6.25,6.02,6.25,321300,6.08,6.25,6.02,6.25,321300,0.0,1.0
2010-11-04,6.25,6.25,6.1,6.18,613000,6.25,6.25,6.1,6.18,613000,0.0,1.0
2010-11-05,6.34,6.39,6.2,6.24,392100,6.34,6.39,6.2,6.24,392100,0.0,1.0
2010-11-08,6.35,6.4,6.27,6.33,352900,6.35,6.4,6.27,6.33,352900,0.0,1.0
2010-11-09,6.3,6.37,6.28,6.35,455400,6.3,6.37,6.28,6.35,455400,0.0,1.0
2010-11-10,6.4,6.4,6.3,6.34,330600,6.4,6.4,6.3,6.34,330600,0.0,1.0
2010-11-11,6.36,6.4,6.34,6.34,112100,6.36,6.4,6.34,6.34,112100,0.0,1.0
2010-11-12,6.25,6.31,6.18,6.29,162600,6.25,6.31,6.18,6.29,162600,0.0,1.0
2010-11-15,6.47,6.5,6.24,6.27,518500,6.47,6.5,6.24,6.27,518500,0.0,1.0
2010-11-16,6.4,6.44,6.31,6.4,498200,6.4,6.44,6.31,6.4,498200,0.0,1.0
2010-11-17,6.32,6.49,6.29,6.4,263500,6.32,6.49,6.29,6.4,263500,0.0,1.0
2010-11-18,6.4,6.46,6.37,6.41,306000,6.4,6.46,6.37,6.41,306000,0.0,1.0
2010-11-19,6.33,6.37,6.3,6.37,294800,6.33,6.37,6.3,6.37,294800,0.0,1.0
2010-11-22,6.27,6.32,6.19,6.28,268800,6.27,6.32,6.19,6.28,268800,0.0,1.0
2010-11-23,6.21,6.26,6.15,6.15,219600,6.21,6.26,6.15,6.15,219600,0.0,1.0
2010-11-24,6.26,6.4,6.19,6.28,169600,6.26,6.4,6.19,6.28,169600,0.0,1.0
2010-11-26,6.21,6.26,6.19,6.2,41600,6.21,6.26,6.19,6.2,41600,0.0,1.0
2010-11-29,6.17,6.22,6.04,6.16,131700,6.17,6.22,6.04,6.16,131700,0.0,1.0
2010-11-30,6.02,6.12,5.98,6.11,250600,6.02,6.12,5.98,6.11,250600,0.0,1.0
2010-12-01,6.1,6.18,6.08,6.13,188500,6.1,6.18,6.08,6.13,188500,0.0,1.0
2010-12-02,6.25,6.26,6.0,6.09,417100,6.25,6.26,6.0,6.09,417100,0.0,1.0
2010-12-03,6.27,6.3,6.18,6.21,234200,6.27,6.3,6.18,6.21,234200,0.0,1.0
2010-12-06,6.28,6.28,6.24,6.25,224900,6.28,6.28,6.24,6.25,224900,0.0,1.0
2010-12-07,6.33,6.39,6.29,6.34,185500,6.33,6.39,6.29,6.34,185500,0.0,1.0
2010-12-08,6.39,6.46,6.33,6.34,362200,6.39,6.46,6.33,6.34,362200,0.0,1.0
2010-12-09,6.41,6.46,6.36,6.45,226000,6.41,6.46,6.36,6.45,226000,0.0,1.0
2010-12-10,6.46,6.49,6.41,6.45,136800,6.46,6.49,6.41,6.45,136800,0.0,1.0
2010-12-13,6.42,6.47,6.41,6.46,297100,6.42,6.47,6.41,6.46,297100,0.0,1.0
2010-12-14,6.4,6.47,6.39,6.44,253800,6.4,6.47,6.39,6.44,253800,0.0,1.0
2010-12-15,6.39,6.49,6.33,6.38,540800,6.39,6.49,6.33,6.38,540800,0.0,1.0
2010-12-16,6.12,6.39,6.11,6.39,278000,6.12,6.39,6.11,6.39,278000,0.0,1.0
2010-12-17,6.13,6.27,6.09,6.11,901000,6.13,6.27,6.09,6.11,901000,0.0,1.0
2010-12-20,6.21,6.25,6.11,6.17,622400,6.21,6.25,6.11,6.17,622400,0.0,1.0
2010-12-21,6.29,6.33,6.1,6.22,277700,6.29,6.33,6.1,6.22,277700,0.0,1.0
2010-12-22,6.08,6.3,6.06,6.28,132500,6.08,6.3,6.06,6.28,132500,0.0,1.0
2010-12-23,6.01,6.11,5.99,6.07,138700,6.01,6.11,5.99,6.07,138700,0.0,1.0
2010-12-27,6.03,6.04,5.9,6.0,203900,6.03,6.04,5.9,6.0,203900,0.0,1.0
2010-12-28,5.97,6.06,5.97,6.03,273600,5.97,6.06,5.97,6.03,273600,0.0,1.0
2010-12-29,5.99,6.02,5.99,5.99,259700,5.99,6.02,5.99,5.99,259700,0.0,1.0
2010-12-30,6.08,6.09,5.97,6.0,639600,6.08,6.09,5.97,6.0,639600,0.0,1.0
2010-12-31,6.24,6.29,6.07,6.07,395000,6.24,6.29,6.07,6.07,395000,0.0,1.0
2011-01-03,6.33,6.36,6.2,6.3,336300,6.33,6.36,6.2,6.3,336300,0.0,1.0
2011-01-04,6.32,6.33,6.17,6.33,696100,6.32,6.33,6.17,6.33,696100,0.0,1.0
2011-01-05,6.37,6.38,6.23,6.29,637800,6.37,6.38,6.23,6.29,637800,0.0,1.0
2011-01-06,6.65,6.65,6.3,6.36,578800,6.65,6.65,6.3,6.36,578800,0.0,1.0
2011-01-07,6.7,6.7,6.55,6.64,450700,6.7,6.7,6.55,6.64,450700,0.0,1.0
2011-01-10,6.74,6.745,6.62,6.65,375600,6.74,6.745,6.62,6.65,375600,0.0,1.0
2011-01-11,6.71,6.75,6.67,6.75,498200,6.71,6.75,6.67,6.75,498200,0.0,1.0
2011-01-12,6.71,6.75,6.68,6.71,296300,6.71,6.75,6.68,6.71,296300,0.0,1.0
2011-01-13,6.69,6.74,6.58,6.66,395700,6.69,6.74,6.58,6.66,395700,0.0,1.0
2011-01-14,6.72,6.75,6.67,6.67,209100,6.72,6.75,6.67,6.67,209100,0.0,1.0
2011-01-18,6.68,6.74,6.59,6.67,637100,6.68,6.74,6.59,6.67,637100,0.0,1.0
2011-01-19,6.65,6.7,6.6,6.65,659300,6.65,6.7,6.6,6.65,659300,0.0,1.0
2011-01-20,6.65,6.7,6.6,6.6,511400,6.65,6.7,6.6,6.6,511400,0.0,1.0
2011-01-21,6.91,6.92,6.55,6.67,1135200,6.91,6.92,6.55,6.67,1135200,0.0,1.0
2011-01-24,7.11,7.12,6.84,6.93,786100,7.11,7.12,6.84,6.93,786100,0.0,1.0
2011-01-25,7.16,7.17,7.01,7.08,415300,7.16,7.17,7.01,7.08,415300,0.0,1.0
2011-01-26,7.21,7.3,7.1,7.19,203900,7.21,7.3,7.1,7.19,203900,0.0,1.0
2011-01-27,7.18,7.21,7.1,7.21,203100,7.18,7.21,7.1,7.21,203100,0.0,1.0
2011-01-28,6.95,7.21,6.94,7.16,214100,6.95,7.21,6.94,7.16,214100,0.0,1.0
2011-01-31,6.97,7.07,6.853,6.99,616900,6.97,7.07,6.853,6.99,616900,0.0,1.0
2011-02-01,7.06,7.08,6.93,6.98,109300,7.06,7.08,6.93,6.98,109300,0.0,1.0
2011-02-02,7.06,7.11,7.0,7.07,112000,7.06,7.11,7.0,7.07,112000,0.0,1.0
2011-02-03,7.0,7.09,6.9,7.07,316000,7.0,7.09,6.9,7.07,316000,0.0,1.0
2011-02-04,7.02,7.0299,6.94,6.97,164600,7.02,7.0299,6.94,6.97,164600,0.0,1.0
2011-02-07,7.02,7.09,6.96,7.0,96600,7.02,7.09,6.96,7.0,96600,0.0,1.0
2011-02-08,7.04,7.04,6.94,7.03,201900,7.04,7.04,6.94,7.03,201900,0.0,1.0
2011-02-09,6.95,7.01,6.95,6.99,136800,6.95,7.01,6.95,6.99,136800,0.0,1.0
2011-02-10,6.94,7.01,6.89,6.9,240700,6.94,7.01,6.89,6.9,240700,0.0,1.0
2011-02-11,7.0,7.0,6.9,6.9,236300,7.0,7.0,6.9,6.9,236300,0.0,1.0
2011-02-14,7.04,7.08,6.92,6.98,159600,7.04,7.08,6.92,6.98,159600,0.0,1.0
2011-02-15,7.12,7.12,6.97,7.03,215400,7.12,7.12,6.97,7.03,215400,0.0,1.0
2011-02-16,6.95,7.03,6.87,7.0,390100,6.95,7.03,6.87,7.0,390100,0.0,1.0
2011-02-17,7.09,7.14,6.86,6.94,403700,7.09,7.14,6.86,6.94,403700,0.0,1.0
2011-02-18,7.07,7.09,6.97,7.07,288700,7.07,7.09,6.97,7.07,288700,0.0,1.0
2011-02-22,6.98,7.02,6.84,6.99,315100,6.98,7.02,6.84,6.99,315100,0.0,1.0
2011-02-23,6.92,7.0,6.84,6.98,451200,6.92,7.0,6.84,6.98,451200,0.0,1.0
2011-02-24,6.97,7.02,6.8,6.94,525300,6.97,7.02,6.8,6.94,525300,0.0,1.0
2011-02-25,7.07,7.1,6.95,6.95,202800,7.07,7.1,6.95,6.95,202800,0.0,1.0
2011-02-28,7.08,7.09,6.93,7.08,1083700,7.08,7.09,6.93,7.08,1083700,0.0,1.0
2011-03-01,7.01,7.22,7.0,7.09,302000,7.01,7.22,7.0,7.09,302000,0.0,1.0
2011-03-02,6.95,7.0,6.92,6.97,561800,6.95,7.0,6.92,6.97,561800,0.0,1.0
2011-03-03,7.03,7.07,6.97,7.02,226800,7.03,7.07,6.97,7.02,226800,0.0,1.0
2011-03-04,6.95,7.06,6.93,7.06,3267700,6.95,7.06,6.93,7.06,3267700,0.0,1.0
2011-03-07,6.93,7.0,6.83,6.97,345300,6.93,7.0,6.83,6.97,345300,0.0,1.0
2011-03-08,7.14,7.19,6.9,6.9,217700,7.14,7.19,6.9,6.9,217700,0.0,1.0
2011-03-09,7.21,7.23,7.07,7.16,486600,7.21,7.23,7.07,7.16,486600,0.0,1.0
2011-03-10,7.07,7.12,7.02,7.12,192900,7.07,7.12,7.02,7.12,192900,0.0,1.0
2011-03-11,7.05,7.09,6.9,7.04,163100,7.05,7.09,6.9,7.04,163100,0.0,1.0
2011-03-14,7.0,7.13,6.99,7.04,117800,7.0,7.13,6.99,7.04,117800,0.0,1.0
2011-03-15,7.0,7.04,6.79,6.84,235900,7.0,7.04,6.79,6.84,235900,0.0,1.0
2011-03-16,6.84,7.01,6.81,6.97,220700,6.84,7.01,6.81,6.97,220700,0.0,1.0
2011-03-17,6.95,6.98,6.88,6.91,208300,6.95,6.98,6.88,6.91,208300,0.0,1.0
2011-03-18,7.08,7.08,6.95,6.99,226700,7.08,7.08,6.95,6.99,226700,0.0,1.0
2011-03-21,7.13,7.2,7.07,7.12,166000,7.13,7.2,7.07,7.12,166000,0.0,1.0
2011-03-22,7.02,7.13,6.98,7.11,123400,7.02,7.13,6.98,7.11,123400,0.0,1.0
2011-03-23,6.98,7.04,6.88,7.04,93000,6.98,7.04,6.88,7.04,93000,0.0,1.0
2011-03-24,6.98,7.01,6.91,7.0,88500,6.98,7.01,6.91,7.0,88500,0.0,1.0
2011-03-25,7.12,7.18,6.9,7.0,259000,7.12,7.18,6.9,7.0,259000,0.0,1.0
2011-03-28,7.1,7.17,7.01,7.13,140300,7.1,7.17,7.01,7.13,140300,0.0,1.0
2011-03-29,7.14,7.15,7.03,7.09,172600,7.14,7.15,7.03,7.09,172600,0.0,1.0
2011-03-30,7.22,7.24,7.12,7.14,122000,7.22,7.24,7.12,7.14,122000,0.0,1.0
2011-03-31,7.21,7.25,7.13,7.2,157200,7.21,7.25,7.13,7.2,157200,0.0,1.0
2011-04-01,7.23,7.25,7.14,7.2,442900,7.23,7.25,7.14,7.2,442900,0.0,1.0
2011-04-04,7.41,7.42,7.17,7.2,562300,7.41,7.42,7.17,7.2,562300,0.0,1.0
2011-04-05,7.29,7.43,7.26,7.37,314300,7.29,7.43,7.26,7.37,314300,0.0,1.0
2011-04-06,7.36,7.39,7.2536,7.29,141600,7.36,7.39,7.2536,7.29,141600,0.0,1.0
2011-04-07,7.26,7.38,7.21,7.38,93800,7.26,7.38,7.21,7.38,93800,0.0,1.0
2011-04-08,7.22,7.33,7.22,7.27,95200,7.22,7.33,7.22,7.27,95200,0.0,1.0
2011-04-11,7.18,7.25,7.09,7.22,85000,7.18,7.25,7.09,7.22,85000,0.0,1.0
2011-04-12,7.04,7.1501,7.04,7.1,89600,7.04,7.1501,7.04,7.1,89600,0.0,1.0
2011-04-13,7.0,7.05,6.915,7.05,145800,7.0,7.05,6.915,7.05,145800,0.0,1.0
2011-04-14,7.07,7.1,6.94,6.94,71900,7.07,7.1,6.94,6.94,71900,0.0,1.0
2011-04-15,7.18,7.2,7.04,7.04,144900,7.18,7.2,7.04,7.04,144900,0.0,1.0
2011-04-18,7.07,7.14,7.04,7.08,86000,7.07,7.14,7.04,7.08,86000,0.0,1.0
2011-04-19,7.05,7.14,7.01,7.1,134900,7.05,7.14,7.01,7.1,134900,0.0,1.0
2011-04-20,7.13,7.26,7.11,7.12,126100,7.13,7.26,7.11,7.12,126100,0.0,1.0
2011-04-21,7.13,7.24,7.09,7.23,90200,7.13,7.24,7.09,7.23,90200,0.0,1.0
2011-04-25,7.11,7.2,7.09,7.2,113200,7.11,7.2,7.09,7.2,113200,0.0,1.0
2011-04-26,7.24,7.34,7.0,7.04,161000,7.24,7.34,7.0,7.04,161000,0.0,1.0
2011-04-27,7.19,7.24,7.17,7.23,135600,7.19,7.24,7.17,7.23,135600,0.0,1.0
2011-04-28,7.27,7.29,7.18,7.2,160800,7.27,7.29,7.18,7.2,160800,0.0,1.0
2011-04-29,7.33,7.36,7.26,7.3,183000,7.33,7.36,7.26,7.3,183000,0.0,1.0
2011-05-02,7.24,7.33,7.2,7.31,181000,7.24,7.33,7.2,7.31,181000,0.0,1.0
2011-05-03,7.23,7.26,7.17,7.2,90000,7.23,7.26,7.17,7.2,90000,0.0,1.0
2011-05-04,7.16,7.23,7.09,7.23,91000,7.16,7.23,7.09,7.23,91000,0.0,1.0
2011-05-05,7.08,7.26,7.03,7.08,162100,7.08,7.26,7.03,7.08,162100,0.0,1.0
2011-05-06,7.06,7.15,7.01,7.11,203200,7.06,7.15,7.01,7.11,203200,0.0,1.0
2011-05-09,7.16,7.2,7.02,7.04,41000,7.16,7.2,7.02,7.04,41000,0.0,1.0
2011-05-10,7.35,7.355,7.19,7.21,115800,7.35,7.355,7.19,7.21,115800,0.0,1.0
2011-05-11,7.33,7.39,7.28,7.32,134600,7.33,7.39,7.28,7.32,134600,0.0,1.0
2011-05-12,7.35,7.35,7.1592,7.25,87000,7.35,7.35,7.1592,7.25,87000,0.0,1.0
2011-05-13,7.24,7.36,7.18,7.33,110300,7.24,7.36,7.18,7.33,110300,0.0,1.0
2011-05-16,7.14,7.36,7.13,7.19,214900,7.14,7.36,7.13,7.19,214900,0.0,1.0
2011-05-17,7.5,7.5,7.12,7.12,227800,7.5,7.5,7.12,7.12,227800,0.0,1.0
2011-05-18,7.62,7.64,7.36,7.49,154100,7.62,7.64,7.36,7.49,154100,0.0,1.0
2011-05-19,7.54,7.65,7.51,7.62,136600,7.54,7.65,7.51,7.62,136600,0.0,1.0
2011-05-20,7.52,7.61,7.5,7.53,267700,7.52,7.61,7.5,7.53,267700,0.0,1.0
2011-05-23,7.52,7.58,7.38,7.39,133300,7.52,7.58,7.38,7.39,133300,0.0,1.0
2011-05-24,7.51,7.57,7.48,7.52,165000,7.51,7.57,7.48,7.52,165000,0.0,1.0
2011-05-25,7.49,7.5,7.41,7.47,196700,7.49,7.5,7.41,7.47,196700,0.0,1.0
2011-05-26,7.59,7.65,7.31,7.45,191900,7.59,7.65,7.31,7.45,191900,0.0,1.0
2011-05-27,7.54,7.7,7.54,7.6,207800,7.54,7.7,7.54,7.6,207800,0.0,1.0
2011-05-31,7.65,7.75,7.59,7.59,607800,7.65,7.75,7.59,7.59,607800,0.0,1.0
2011-06-01,7.42,7.66,7.4,7.65,195500,7.42,7.66,7.4,7.65,195500,0.0,1.0
2011-06-02,7.53,7.55,7.29,7.44,236700,7.53,7.55,7.29,7.44,236700,0.0,1.0
2011-06-03,7.39,7.44,7.33,7.43,151700,7.39,7.44,7.33,7.43,151700,0.0,1.0
2011-06-06,7.38,7.45,7.36,7.37,160200,7.38,7.45,7.36,7.37,160200,0.0,1.0
2011-06-07,7.44,7.53,7.38,7.43,151700,7.44,7.53,7.38,7.43,151700,0.0,1.0
2011-06-08,7.46,7.49,7.36,7.4,89200,7.46,7.49,7.36,7.4,89200,0.0,1.0
2011-06-09,7.43,7.52,7.42,7.46,66900,7.43,7.52,7.42,7.46,66900,0.0,1.0
2011-06-10,7.33,7.43,7.2,7.38,139800,7.33,7.43,7.2,7.38,139800,0.0,1.0
2011-06-13,7.38,7.45,7.28,7.34,133200,7.38,7.45,7.28,7.34,133200,0.0,1.0
2011-06-14,7.53,7.57,7.43,7.43,370600,7.53,7.57,7.43,7.43,370600,0.0,1.0
2011-06-15,7.39,7.52,7.34,7.46,104700,7.39,7.52,7.34,7.46,104700,0.0,1.0
2011-06-16,7.43,7.46,7.3,7.38,153200,7.43,7.46,7.3,7.38,153200,0.0,1.0
2011-06-17,7.33,7.45,7.29,7.45,325200,7.33,7.45,7.29,7.45,325200,0.0,1.0
2011-06-20,7.32,7.38,7.21,7.3,152700,7.32,7.38,7.21,7.3,152700,0.0,1.0
2011-06-21,7.39,7.43,7.35,7.36,147500,7.39,7.43,7.35,7.36,147500,0.0,1.0
2011-06-22,7.25,7.37,7.22,7.34,198300,7.25,7.37,7.22,7.34,198300,0.0,1.0
2011-06-23,7.33,7.38,7.11,7.17,138600,7.33,7.38,7.11,7.17,138600,0.0,1.0
2011-06-24,7.25,7.36,7.2,7.33,765300,7.25,7.36,7.2,7.33,765300,0.0,1.0
2011-06-27,7.23,7.33,7.19,7.26,161200,7.23,7.33,7.19,7.26,161200,0.0,1.0
2011-06-28,7.38,7.425,7.22,7.25,109500,7.38,7.425,7.22,7.25,109500,0.0,1.0
2011-06-29,7.28,7.38,7.24,7.38,110700,7.28,7.38,7.24,7.38,110700,0.0,1.0
2011-06-30,7.36,7.4,7.31,7.32,99500,7.36,7.4,7.31,7.32,99500,0.0,1.0
2011-07-01,7.48,7.5,7.29,7.34,170000,7.48,7.5,7.29,7.34,170000,0.0,1.0
2011-07-05,7.49,7.55,7.46,7.49,147700,7.49,7.55,7.46,7.49,147700,0.0,1.0
2011-07-06,7.5,7.55,7.42,7.48,247100,7.5,7.55,7.42,7.48,247100,0.0,1.0
2011-07-07,7.62,7.73,7.53,7.54,149400,7.62,7.73,7.53,7.54,149400,0.0,1.0
2011-07-08,7.61,7.66,7.53,7.53,110200,7.61,7.66,7.53,7.53,110200,0.0,1.0
2011-07-11,7.49,7.62,7.46,7.55,178900,7.49,7.62,7.46,7.55,178900,0.0,1.0
2011-07-12,7.48,7.56,7.43,7.45,147400,7.48,7.56,7.43,7.45,147400,0.0,1.0
2011-07-13,7.5,7.6,7.46,7.5,232100,7.5,7.6,7.46,7.5,232100,0.0,1.0
2011-07-14,7.37,7.52,7.34,7.52,103000,7.37,7.52,7.34,7.52,103000,0.0,1.0
2011-07-15,7.45,7.49,7.37,7.37,135600,7.45,7.49,7.37,7.37,135600,0.0,1.0
2011-07-18,7.36,7.42,7.28,7.4,93500,7.36,7.42,7.28,7.4,93500,0.0,1.0
2011-07-19,7.5,7.5,7.33,7.39,131200,7.5,7.5,7.33,7.39,131200,0.0,1.0
2011-07-20,7.45,7.5,7.37,7.49,109400,7.45,7.5,7.37,7.49,109400,0.0,1.0
2011-07-21,7.35,7.53,7.34,7.49,185100,7.35,7.53,7.34,7.49,185100,0.0,1.0
2011-07-22,7.31,7.4,7.27,7.36,59500,7.31,7.4,7.27,7.36,59500,0.0,1.0
2011-07-25,7.26,7.4,7.08,7.18,179900,7.26,7.4,7.08,7.18,179900,0.0,1.0
2011-07-26,7.2,7.29,7.17,7.25,142300,7.2,7.29,7.17,7.25,142300,0.0,1.0
2011-07-27,7.37,7.5,7.31,7.35,244900,7.37,7.5,7.31,7.35,244900,0.0,1.0
2011-07-28,7.46,7.47,7.15,7.26,196200,7.46,7.47,7.15,7.26,196200,0.0,1.0
2011-07-29,7.46,7.51,7.34,7.41,95200,7.46,7.51,7.34,7.41,95200,0.0,1.0
2011-08-01,7.46,7.51,7.33,7.51,271100,7.46,7.51,7.33,7.51,271100,0.0,1.0
2011-08-02,7.4,7.52,7.37,7.4,576100,7.4,7.52,7.37,7.4,576100,0.0,1.0
2011-08-03,7.27,7.47,7.25,7.4,1217300,7.27,7.47,7.25,7.4,1217300,0.0,1.0
2011-08-04,6.9,7.21,6.9,7.19,417400,6.9,7.21,6.9,7.19,417400,0.0,1.0
2011-08-05,6.89,7.03,6.7,6.96,204700,6.89,7.03,6.7,6.96,204700,0.0,1.0
2011-08-08,6.46,6.92,6.45,6.76,356200,6.46,6.92,6.45,6.76,356200,0.0,1.0
2011-08-09,6.9,6.9,6.27,6.55,399700,6.9,6.9,6.27,6.55,399700,0.0,1.0
2011-08-10,6.41,6.75,6.38,6.69,254500,6.41,6.75,6.38,6.69,254500,0.0,1.0
2011-08-11,6.42,6.56,6.36,6.43,406500,6.42,6.56,6.36,6.43,406500,0.0,1.0
2011-08-12,6.38,6.53,6.34,6.44,448700,6.38,6.53,6.34,6.44,448700,0.0,1.0
2011-08-15,6.8,6.82,6.38,6.44,1116600,6.8,6.82,6.38,6.44,1116600,0.0,1.0
2011-08-16,6.72,6.835,6.63,6.71,209600,6.72,6.835,6.63,6.71,209600,0.0,1.0
2011-08-17,6.86,6.86,6.71,6.77,186000,6.86,6.86,6.71,6.77,186000,0.0,1.0
2011-08-18,6.64,6.76,6.56,6.66,369200,6.64,6.76,6.56,6.66,369200,0.0,1.0
2011-08-19,6.63,6.765,6.54,6.54,321100,6.63,6.765,6.54,6.54,321100,0.0,1.0
2011-08-22,6.69,6.78,6.62,6.71,277300,6.69,6.78,6.62,6.71,277300,0.0,1.0
2011-08-23,6.92,6.94,6.66,6.69,208300,6.92,6.94,6.66,6.69,208300,0.0,1.0
2011-08-24,7.0,7.0,6.85,6.93,90200,7.0,7.0,6.85,6.93,90200,0.0,1.0
2011-08-25,6.77,7.1,6.76,7.04,172000,6.77,7.1,6.76,7.04,172000,0.0,1.0
2011-08-26,6.81,6.94,6.65,6.72,127000,6.81,6.94,6.65,6.72,127000,0.0,1.0
2011-08-29,7.03,7.03,6.7913,6.88,111200,7.03,7.03,6.7913,6.88,111200,0.0,1.0
2011-08-30,6.87,7.03,6.81,6.97,438700,6.87,7.03,6.81,6.97,438700,0.0,1.0
2011-08-31,6.81,6.93,6.79,6.9,210900,6.81,6.93,6.79,6.9,210900,0.0,1.0
2011-09-01,6.72,6.89,6.67,6.8,211600,6.72,6.89,6.67,6.8,211600,0.0,1.0
2011-09-02,6.58,6.73,6.53,6.58,265400,6.58,6.73,6.53,6.58,265400,0.0,1.0
2011-09-06,6.59,6.62,6.4,6.43,232600,6.59,6.62,6.4,6.43,232600,0.0,1.0
2011-09-07,6.63,6.71,6.58,6.7,550900,6.63,6.71,6.58,6.7,550900,0.0,1.0
2011-09-08,6.61,6.66,6.57,6.57,183000,6.61,6.66,6.57,6.57,183000,0.0,1.0
2011-09-09,6.57,6.63,6.5,6.55,280300,6.57,6.63,6.5,6.55,280300,0.0,1.0
2011-09-12,6.58,6.61,6.45,6.53,159300,6.58,6.61,6.45,6.53,159300,0.0,1.0
2011-09-13,6.68,6.69,6.56,6.61,181600,6.68,6.69,6.56,6.61,181600,0.0,1.0
2011-09-14,6.68,6.78,6.63,6.75,192800,6.68,6.78,6.63,6.75,192800,0.0,1.0
2011-09-15,6.7,6.78,6.636,6.76,144400,6.7,6.78,6.636,6.76,144400,0.0,1.0
2011-09-16,6.7,6.87,6.67,6.74,265500,6.7,6.87,6.67,6.74,265500,0.0,1.0
2011-09-19,6.57,6.63,6.51,6.6,130500,6.57,6.63,6.51,6.6,130500,0.0,1.0
2011-09-20,6.48,6.69,6.47,6.59,147000,6.48,6.69,6.47,6.59,147000,0.0,1.0
2011-09-21,6.25,6.57,6.25,6.49,134200,6.25,6.57,6.25,6.49,134200,0.0,1.0
2011-09-22,6.37,6.43,6.11,6.11,422800,6.37,6.43,6.11,6.11,422800,0.0,1.0
2011-09-23,6.44,6.54,6.36,6.38,192500,6.44,6.54,6.36,6.38,192500,0.0,1.0
2011-09-26,6.62,6.62,6.39,6.48,119400,6.62,6.62,6.39,6.48,119400,0.0,1.0
2011-09-27,6.67,6.8,6.63,6.71,186300,6.67,6.8,6.63,6.71,186300,0.0,1.0
2011-09-28,6.41,6.65,6.41,6.64,263000,6.41,6.65,6.41,6.64,263000,0.0,1.0
2011-09-29,6.62,6.63,6.44,6.54,215800,6.62,6.63,6.44,6.54,215800,0.0,1.0
2011-09-30,6.59,6.725,6.51,6.55,187900,6.59,6.725,6.51,6.55,187900,0.0,1.0
2011-10-03,6.26,6.63,6.26,6.54,216600,6.26,6.63,6.26,6.54,216600,0.0,1.0
2011-10-04,6.37,6.44,6.1,6.24,498800,6.37,6.44,6.1,6.24,498800,0.0,1.0
2011-10-05,6.51,6.56,6.28,6.4,227900,6.51,6.56,6.28,6.4,227900,0.0,1.0
2011-10-06,6.56,6.59,6.46,6.51,150000,6.56,6.59,6.46,6.51,150000,0.0,1.0
2011-10-07,6.39,6.58,6.38,6.56,202100,6.39,6.58,6.38,6.56,202100,0.0,1.0
2011-10-10,6.56,6.56,6.46,6.51,254400,6.56,6.56,6.46,6.51,254400,0.0,1.0
2011-10-11,6.72,6.7408,6.45,6.5,601100,6.72,6.7408,6.45,6.5,601100,0.0,1.0
2011-10-12,7.0,7.07,6.72,6.74,300900,7.0,7.07,6.72,6.74,300900,0.0,1.0
2011-10-13,6.98,7.03,6.86,6.94,141100,6.98,7.03,6.86,6.94,141100,0.0,1.0
2011-10-14,6.99,7.055,6.92,7.03,118600,6.99,7.055,6.92,7.03,118600,0.0,1.0
2011-10-17,6.82,6.96,6.8,6.91,483300,6.82,6.96,6.8,6.91,483300,0.0,1.0
2011-10-18,6.94,6.97,6.75,6.84,196400,6.94,6.97,6.75,6.84,196400,0.0,1.0
2011-10-19,6.74,6.98,6.71,6.92,175900,6.74,6.98,6.71,6.92,175900,0.0,1.0
2011-10-20,6.67,6.79,6.57,6.77,152000,6.67,6.79,6.57,6.77,152000,0.0,1.0
2011-10-21,6.65,6.79,6.62,6.77,190600,6.65,6.79,6.62,6.77,190600,0.0,1.0
2011-10-24,6.68,6.73,6.56,6.65,230900,6.68,6.73,6.56,6.65,230900,0.0,1.0
2011-10-25,6.47,6.67,6.46,6.62,203200,6.47,6.67,6.46,6.62,203200,0.0,1.0
2011-10-26,6.53,6.6,6.37,6.48,243100,6.53,6.6,6.37,6.48,243100,0.0,1.0
2011-10-27,6.72,6.75,6.52,6.68,368400,6.72,6.75,6.52,6.68,368400,0.0,1.0
2011-10-28,6.59,6.73,6.54,6.68,196000,6.59,6.73,6.54,6.68,196000,0.0,1.0
2011-10-31,6.33,6.5,6.32,6.48,236100,6.33,6.5,6.32,6.48,236100,0.0,1.0
2011-11-01,6.07,6.25,6.04,6.13,277000,6.07,6.25,6.04,6.13,277000,0.0,1.0
2011-11-02,6.03,6.24,5.96,6.16,353400,6.03,6.24,5.96,6.16,353400,0.0,1.0
2011-11-03,6.07,6.1,5.91,6.08,265600,6.07,6.1,5.91,6.08,265600,0.0,1.0
2011-11-04,6.26,6.3,5.96,6.02,417400,6.26,6.3,5.96,6.02,417400,0.0,1.0
2011-11-07,6.28,6.33,6.19,6.26,145300,6.28,6.33,6.19,6.26,145300,0.0,1.0
2011-11-08,6.28,6.33,6.16,6.31,160300,6.28,6.33,6.16,6.31,160300,0.0,1.0
2011-11-09,5.95,6.12,5.94,6.12,182000,5.95,6.12,5.94,6.12,182000,0.0,1.0
2011-11-10,5.98,6.03,5.87,6.02,180000,5.98,6.03,5.87,6.02,180000,0.0,1.0
2011-11-11,5.91,6.01,5.85,6.01,181800,5.91,6.01,5.85,6.01,181800,0.0,1.0
2011-11-14,5.78,5.9,5.74,5.9,265600,5.78,5.9,5.74,5.9,265600,0.0,1.0
2011-11-15,5.91,5.99,5.719,5.78,299600,5.91,5.99,5.719,5.78,299600,0.0,1.0
2011-11-16,5.82,5.92,5.81,5.83,138800,5.82,5.92,5.81,5.83,138800,0.0,1.0
2011-11-17,5.82,5.92,5.77,5.8,142100,5.82,5.92,5.77,5.8,142100,0.0,1.0
2011-11-18,5.79,5.89,5.7,5.83,119800,5.79,5.89,5.7,5.83,119800,0.0,1.0
2011-11-21,5.7,5.79,5.64,5.69,115600,5.7,5.79,5.64,5.69,115600,0.0,1.0
2011-11-22,5.64,5.73,5.58,5.69,100400,5.64,5.73,5.58,5.69,100400,0.0,1.0
2011-11-23,5.47,5.62,5.47,5.61,141200,5.47,5.62,5.47,5.61,141200,0.0,1.0
2011-11-25,5.28,5.52,5.27,5.44,59900,5.28,5.52,5.27,5.44,59900,0.0,1.0
2011-11-28,5.99,6.02,5.69,5.83,315000,5.99,6.02,5.69,5.83,315000,0.0,1.0
2011-11-29,5.94,6.07,5.83,6.07,341700,5.94,6.07,5.83,6.07,341700,0.0,1.0
2011-11-30,6.02,6.12,6.0,6.1,382200,6.02,6.12,6.0,6.1,382200,0.0,1.0
2011-12-01,5.94,6.01,5.88,6.01,126500,5.94,6.01,5.88,6.01,126500,0.0,1.0
2011-12-02,6.02,6.06,5.97,6.01,88500,6.02,6.06,5.97,6.01,88500,0.0,1.0
2011-12-05,6.1,6.11,5.98,6.11,186100,6.1,6.11,5.98,6.11,186100,0.0,1.0
2011-12-06,6.14,6.2,6.02,6.1,92200,6.14,6.2,6.02,6.1,92200,0.0,1.0
2011-12-07,6.05,6.11,6.01,6.11,134300,6.05,6.11,6.01,6.11,134300,0.0,1.0
2011-12-08,5.92,6.05,5.9,6.02,166500,5.92,6.05,5.9,6.02,166500,0.0,1.0
2011-12-09,6.01,6.09,5.86,5.95,145900,6.01,6.09,5.86,5.95,145900,0.0,1.0
2011-12-12,6.01,6.03,5.88,5.96,111900,6.01,6.03,5.88,5.96,111900,0.0,1.0
2011-12-13,5.84,6.11,5.83,6.06,153800,5.84,6.11,5.83,6.06,153800,0.0,1.0
2011-12-14,5.99,6.01,5.74,5.74,494600,5.99,6.01,5.74,5.74,494600,0.0,1.0
2011-12-15,6.01,6.07,5.94,6.07,125200,6.01,6.07,5.94,6.07,125200,0.0,1.0
2011-12-16,6.02,6.1,5.87,6.04,216800,6.02,6.1,5.87,6.04,216800,0.0,1.0
2011-12-19,5.79,6.08,5.77,6.05,201000,5.79,6.08,5.77,6.05,201000,0.0,1.0
2011-12-20,6.02,6.03,5.81,5.86,184900,6.02,6.03,5.81,5.86,184900,0.0,1.0
2011-12-21,6.05,6.09,5.94,5.98,160800,6.05,6.09,5.94,5.98,160800,0.0,1.0
2011-12-22,6.09,6.16,6.06,6.09,104900,6.09,6.16,6.06,6.09,104900,0.0,1.0
2011-12-23,6.12,6.1887,6.09,6.09,174300,6.12,6.1887,6.09,6.09,174300,0.0,1.0
2011-12-27,6.15,6.18,6.01,6.07,50600,6.15,6.18,6.01,6.07,50600,0.0,1.0
2011-12-28,6.07,6.11,6.06,6.11,90100,6.07,6.11,6.06,6.11,90100,0.0,1.0
2011-12-29,6.09,6.16,6.07,6.12,106400,6.09,6.16,6.07,6.12,106400,0.0,1.0
2011-12-30,6.11,6.14,6.04,6.06,99500,6.11,6.14,6.04,6.06,99500,0.0,1.0
2012-01-03,6.12,6.21,6.11,6.21,267600,6.12,6.21,6.11,6.21,267600,0.0,1.0
2012-01-04,6.02,6.11,5.98,6.07,150300,6.02,6.11,5.98,6.07,150300,0.0,1.0
2012-01-05,5.99,6.02,5.82,5.96,93000,5.99,6.02,5.82,5.96,93000,0.0,1.0
2012-01-06,5.96,6.02,5.875,6.0,106300,5.96,6.02,5.875,6.0,106300,0.0,1.0
2012-01-09,5.9,6.02,5.88,6.01,306900,5.9,6.02,5.88,6.01,306900,0.0,1.0
2012-01-10,6.0,6.02,5.87,5.97,794100,6.0,6.02,5.87,5.97,794100,0.0,1.0
2012-01-11,6.0,6.01,5.94,5.96,240500,6.0,6.01,5.94,5.96,240500,0.0,1.0
2012-01-12,6.02,6.05,5.965,6.01,237600,6.02,6.05,5.965,6.01,237600,0.0,1.0
2012-01-13,6.09,6.13,5.93,5.95,177600,6.09,6.13,5.93,5.95,177600,0.0,1.0
2012-01-17,6.13,6.19,6.085,6.12,134600,6.13,6.19,6.085,6.12,134600,0.0,1.0
2012-01-18,6.12,6.1233,6.055,6.11,97900,6.12,6.1233,6.055,6.11,97900,0.0,1.0
2012-01-19,6.11,6.17,6.03,6.13,120000,6.11,6.17,6.03,6.13,120000,0.0,1.0
2012-01-20,6.16,6.21,6.09,6.09,83000,6.16,6.21,6.09,6.09,83000,0.0,1.0
2012-01-23,6.09,6.17,6.07,6.14,81300,6.09,6.17,6.07,6.14,81300,0.0,1.0
2012-01-24,6.2,6.24,6.06,6.07,122900,6.2,6.24,6.06,6.07,122900,0.0,1.0
2012-01-25,6.12,6.24,6.06,6.18,129900,6.12,6.24,6.06,6.18,129900,0.0,1.0
2012-01-26,6.09,6.2,6.049,6.12,172100,6.09,6.2,6.049,6.12,172100,0.0,1.0
2012-01-27,6.22,6.24,6.06,6.08,66600,6.22,6.24,6.06,6.08,66600,0.0,1.0
2012-01-30,6.23,6.275,6.14,6.17,121600,6.23,6.275,6.14,6.17,121600,0.0,1.0
2012-01-31,6.27,6.31,6.18,6.23,78000,6.27,6.31,6.18,6.23,78000,0.0,1.0
2012-02-01,6.44,6.47,6.27,6.28,121800,6.44,6.47,6.27,6.28,121800,0.0,1.0
2012-02-02,6.49,6.5,6.37,6.45,67300,6.49,6.5,6.37,6.45,67300,0.0,1.0
2012-02-03,6.55,6.65,6.47,6.55,131600,6.55,6.65,6.47,6.55,131600,0.0,1.0
2012-02-06,6.54,6.55,6.48,6.5,44000,6.54,6.55,6.48,6.5,44000,0.0,1.0
2012-02-07,6.5,6.54,6.46,6.49,55300,6.5,6.54,6.46,6.49,55300,0.0,1.0
2012-02-08,6.51,6.55,6.468,6.49,89100,6.51,6.55,6.468,6.49,89100,0.0,1.0
2012-02-09,6.5,6.52,6.46,6.5,119400,6.5,6.52,6.46,6.5,119400,0.0,1.0
2012-02-10,6.56,6.56,6.46,6.47,79200,6.56,6.56,6.46,6.47,79200,0.0,1.0
2012-02-13,6.63,6.7,6.52,6.58,108000,6.63,6.7,6.52,6.58,108000,0.0,1.0
2012-02-14,6.56,6.58,6.47,6.58,71400,6.56,6.58,6.47,6.58,71400,0.0,1.0
2012-02-15,6.57,6.61,6.51,6.58,115200,6.57,6.61,6.51,6.58,115200,0.0,1.0
2012-02-16,6.6,6.72,6.221,6.35,182800,6.6,6.72,6.221,6.35,182800,0.0,1.0
2012-02-17,6.69,6.72,6.54,6.64,90200,6.69,6.72,6.54,6.64,90200,0.0,1.0
2012-02-21,6.71,6.79,6.62,6.69,71100,6.71,6.79,6.62,6.69,71100,0.0,1.0
2012-02-22,6.7,6.72,6.545,6.69,156900,6.7,6.72,6.545,6.69,156900,0.0,1.0
2012-02-23,6.75,6.79,6.66,6.73,101400,6.75,6.79,6.66,6.73,101400,0.0,1.0
2012-02-24,6.76,6.77,6.66,6.77,68000,6.76,6.77,6.66,6.77,68000,0.0,1.0
2012-02-27,6.59,6.69,6.47,6.69,116200,6.59,6.69,6.47,6.69,116200,0.0,1.0
2012-02-28,6.49,6.61,6.48,6.61,175200,6.49,6.61,6.48,6.61,175200,0.0,1.0
2012-02-29,6.5,6.62,6.39,6.53,121300,6.5,6.62,6.39,6.53,121300,0.0,1.0
2012-03-01,6.71,6.73,6.54,6.55,297000,6.71,6.73,6.54,6.55,297000,0.0,1.0
2012-03-02,6.55,6.755,6.48,6.72,208900,6.55,6.755,6.48,6.72,208900,0.0,1.0
2012-03-05,6.61,6.72,6.51,6.55,78000,6.61,6.72,6.51,6.55,78000,0.0,1.0
2012-03-06,6.51,6.58,6.495,6.54,113300,6.51,6.58,6.495,6.54,113300,0.0,1.0
2012-03-07,6.73,6.75,6.5,6.52,175600,6.73,6.75,6.5,6.52,175600,0.0,1.0
2012-03-08,6.63,6.75,6.55,6.75,54900,6.63,6.75,6.55,6.75,54900,0.0,1.0
2012-03-09,6.64,6.75,6.56,6.61,78600,6.64,6.75,6.56,6.61,78600,0.0,1.0
2012-03-12,6.6,6.72,6.59,6.62,33000,6.6,6.72,6.59,6.62,33000,0.0,1.0
2012-03-13,6.73,6.74,6.58,6.64,75600,6.73,6.74,6.58,6.64,75600,0.0,1.0
2012-03-14,6.58,6.7,6.51,6.7,58100,6.58,6.7,6.51,6.7,58100,0.0,1.0
2012-03-15,6.58,6.6,6.5,6.57,81000,6.58,6.6,6.5,6.57,81000,0.0,1.0
2012-03-16,6.65,6.65,6.43,6.6,228100,6.65,6.65,6.43,6.6,228100,0.0,1.0
2012-03-19,6.7,6.73,6.53,6.61,75600,6.7,6.73,6.53,6.61,75600,0.0,1.0
2012-03-20,6.62,6.7,6.61,6.64,70100,6.62,6.7,6.61,6.64,70100,0.0,1.0
2012-03-21,6.43,6.66,6.4,6.65,70100,6.43,6.66,6.4,6.65,70100,0.0,1.0
2012-03-22,6.51,6.51,6.36,6.36,164000,6.51,6.51,6.36,6.36,164000,0.0,1.0
2012-03-23,6.55,6.57,6.4624,6.48,125300,6.55,6.57,6.4624,6.48,125300,0.0,1.0
2012-03-26,6.56,6.6,6.5,6.58,117300,6.56,6.6,6.5,6.58,117300,0.0,1.0
2012-03-27,6.54,6.6,6.4745,6.57,88600,6.54,6.6,6.4745,6.57,88600,0.0,1.0
2012-03-28,6.55,6.56,6.44,6.56,58600,6.55,6.56,6.44,6.56,58600,0.0,1.0
2012-03-29,6.52,6.57,6.48,6.51,46500,6.52,6.57,6.48,6.51,46500,0.0,1.0
2012-03-30,6.32,6.57,6.31,6.57,34936,6.32,6.57,6.31,6.57,34936,0.0,1.0
2012-04-02,6.62,6.63,6.28,6.28,46824,6.62,6.63,6.28,6.28,46824,0.0,1.0
2012-04-03,6.47,6.58,6.43,6.58,85200,6.47,6.58,6.43,6.58,85200,0.0,1.0
2012-04-04,6.27,6.42,6.26,6.41,118100,6.27,6.42,6.26,6.41,118100,0.0,1.0
2012-04-05,6.47,6.5,6.23,6.23,66000,6.47,6.5,6.23,6.23,66000,0.0,1.0
2012-04-09,6.4,6.5,6.34,6.36,89300,6.4,6.5,6.34,6.36,89300,0.0,1.0
2012-04-10,6.32,6.42,6.21,6.37,157200,6.32,6.42,6.21,6.37,157200,0.0,1.0
2012-04-11,6.45,6.46,6.29,6.37,102000,6.45,6.46,6.29,6.37,102000,0.0,1.0
2012-04-12,6.3,6.47,6.29,6.42,113600,6.3,6.47,6.29,6.42,113600,0.0,1.0
2012-04-13,6.21,6.27,6.21,6.26,134000,6.21,6.27,6.21,6.26,134000,0.0,1.0
2012-04-16,6.15,6.27,6.11,6.22,863500,6.15,6.27,6.11,6.22,863500,0.0,1.0
2012-04-17,6.23,6.25,6.16,6.16,153700,6.23,6.25,6.16,6.16,153700,0.0,1.0
2012-04-18,6.1,6.17,5.99,6.17,136800,6.1,6.17,5.99,6.17,136800,0.0,1.0
2012-04-19,6.1,6.13,6.03,6.09,136200,6.1,6.13,6.03,6.09,136200,0.0,1.0
2012-04-20,6.09,6.17,6.05,6.17,179700,6.09,6.17,6.05,6.17,179700,0.0,1.0
2012-04-23,5.85,6.06,5.78,6.0,233700,5.85,6.06,5.78,6.0,233700,0.0,1.0
2012-04-24,5.95,5.99,5.84,5.84,141000,5.95,5.99,5.84,5.84,141000,0.0,1.0
2012-04-25,5.95,6.09,5.88,5.95,123400,5.95,6.09,5.88,5.95,123400,0.0,1.0
2012-04-26,5.94,6.01,5.92,5.92,92500,5.94,6.01,5.92,5.92,92500,0.0,1.0
2012-04-27,6.02,6.04,5.92,5.96,260900,6.02,6.04,5.92,5.96,260900,0.0,1.0
2012-04-30,6.07,6.08,5.96,6.04,169000,6.07,6.08,5.96,6.04,169000,0.0,1.0
2012-05-01,6.13,6.17,5.995,6.04,211400,6.13,6.17,5.995,6.04,211400,0.0,1.0
2012-05-02,6.09,6.12,5.96,6.11,229000,6.09,6.12,5.96,6.11,229000,0.0,1.0
2012-05-03,5.99,6.094,5.96,6.07,191000,5.99,6.094,5.96,6.07,191000,0.0,1.0
2012-05-04,5.95,5.99,5.81,5.95,173700,5.95,5.99,5.81,5.95,173700,0.0,1.0
2012-05-07,5.94,5.98,5.86,5.92,74000,5.94,5.98,5.86,5.92,74000,0.0,1.0
2012-05-08,6.05,6.07,5.89,5.92,165200,6.05,6.07,5.89,5.92,165200,0.0,1.0
2012-05-09,6.11,6.14,5.94,5.98,104000,6.11,6.14,5.94,5.98,104000,0.0,1.0
2012-05-10,6.18,6.19,6.1,6.12,109200,6.18,6.19,6.1,6.12,109200,0.0,1.0
2012-05-11,6.18,6.18,6.1,6.15,210000,6.18,6.18,6.1,6.15,210000,0.0,1.0
2012-05-14,6.18,6.24,6.09,6.11,162900,6.18,6.24,6.09,6.11,162900,0.0,1.0
2012-05-15,6.24,6.25,6.15,6.16,120000,6.24,6.25,6.15,6.16,120000,0.0,1.0
2012-05-16,6.26,6.29,6.2,6.24,102400,6.26,6.29,6.2,6.24,102400,0.0,1.0
2012-05-17,6.18,6.25,6.17,6.24,234400,6.18,6.25,6.17,6.24,234400,0.0,1.0
2012-05-18,6.05,6.18,6.0199,6.17,178000,6.05,6.18,6.0199,6.17,178000,0.0,1.0
2012-05-21,6.09,6.12,6.04,6.04,58000,6.09,6.12,6.04,6.04,58000,0.0,1.0
2012-05-22,5.87,6.07,5.84,6.06,86000,5.87,6.07,5.84,6.06,86000,0.0,1.0
2012-05-23,5.91,5.96,5.73,5.81,186000,5.91,5.96,5.73,5.81,186000,0.0,1.0
2012-05-24,5.81,5.9,5.727,5.9,78100,5.81,5.9,5.727,5.9,78100,0.0,1.0
2012-05-25,5.76,5.8016,5.71,5.79,120600,5.76,5.8016,5.71,5.79,120600,0.0,1.0
2012-05-29,5.79,5.94,5.77,5.81,144100,5.79,5.94,5.77,5.81,144100,0.0,1.0
2012-05-30,5.77,5.85,5.72,5.73,99800,5.77,5.85,5.72,5.73,99800,0.0,1.0
2012-05-31,5.64,5.81,5.63,5.79,267500,5.64,5.81,5.63,5.79,267500,0.0,1.0
2012-06-01,5.61,5.73,5.56,5.56,205900,5.61,5.73,5.56,5.56,205900,0.0,1.0
2012-06-04,5.75,5.77,5.625,5.64,96700,5.75,5.77,5.625,5.64,96700,0.0,1.0
2012-06-05,5.76,5.845,5.72,5.72,121800,5.76,5.845,5.72,5.72,121800,0.0,1.0
2012-06-06,5.75,5.86,5.74,5.78,155100,5.75,5.86,5.74,5.78,155100,0.0,1.0
2012-06-07,5.81,5.835,5.78,5.82,86400,5.81,5.835,5.78,5.82,86400,0.0,1.0
2012-06-08,5.92,5.94,5.78,5.81,78500,5.92,5.94,5.78,5.81,78500,0.0,1.0
2012-06-11,5.65,5.96,5.65,5.96,105000,5.65,5.96,5.65,5.96,105000,0.0,1.0
2012-06-12,5.47,5.74,5.43,5.66,166100,5.47,5.74,5.43,5.66,166100,0.0,1.0
2012-06-13,5.57,5.61,5.48,5.48,156200,5.57,5.61,5.48,5.48,156200,0.0,1.0
2012-06-14,5.64,5.65,5.56,5.56,57600,5.64,5.65,5.56,5.56,57600,0.0,1.0
2012-06-15,5.53,5.63,5.41,5.63,262500,5.53,5.63,5.41,5.63,262500,0.0,1.0
2012-06-18,5.5,5.56,5.48,5.48,64000,5.5,5.56,5.48,5.48,64000,0.0,1.0
2012-06-19,5.65,5.77,5.5,5.5,90500,5.65,5.77,5.5,5.5,90500,0.0,1.0
2012-06-20,5.64,5.74,5.5,5.62,165300,5.64,5.74,5.5,5.62,165300,0.0,1.0
2012-06-21,5.5,5.66,5.44,5.62,262800,5.5,5.66,5.44,5.62,262800,0.0,1.0
2012-06-22,5.59,5.66,5.49,5.51,234300,5.59,5.66,5.49,5.51,234300,0.0,1.0
2012-06-25,5.56,5.65,5.49,5.52,88000,5.56,5.65,5.49,5.52,88000,0.0,1.0
2012-06-26,5.75,5.88,5.47,5.55,752200,5.75,5.88,5.47,5.55,752200,0.0,1.0
2012-06-27,5.83,5.83,5.74,5.74,65700,5.83,5.83,5.74,5.74,65700,0.0,1.0
2012-06-28,5.81,5.81,5.73,5.77,120600,5.81,5.81,5.73,5.77,120600,0.0,1.0
2012-06-29,5.94,5.95,5.83,5.88,165600,5.94,5.95,5.83,5.88,165600,0.0,1.0
2012-07-02,5.96,5.96,5.77,5.94,102000,5.96,5.96,5.77,5.94,102000,0.0,1.0
2012-07-03,5.92,6.0,5.89,5.93,63900,5.92,6.0,5.89,5.93,63900,0.0,1.0
2012-07-05,5.96,5.99,5.9,5.9,109100,5.96,5.99,5.9,5.9,109100,0.0,1.0
2012-07-06,5.96,5.98,5.9,5.9,46200,5.96,5.98,5.9,5.9,46200,0.0,1.0
2012-07-09,5.91,5.95,5.85,5.95,53200,5.91,5.95,5.85,5.95,53200,0.0,1.0
2012-07-10,5.93,5.94,5.84,5.92,72900,5.93,5.94,5.84,5.92,72900,0.0,1.0
2012-07-11,5.99,6.01,5.9,5.92,63700,5.99,6.01,5.9,5.92,63700,0.0,1.0
2012-07-12,6.0,6.0,5.87,5.98,62400,6.0,6.0,5.87,5.98,62400,0.0,1.0
2012-07-13,6.05,6.07,5.93,6.0,66000,6.05,6.07,5.93,6.0,66000,0.0,1.0
2012-07-16,6.05,6.11,6.0,6.05,63800,6.05,6.11,6.0,6.05,63800,0.0,1.0
2012-07-17,6.04,6.0999,5.981,6.09,49700,6.04,6.0999,5.981,6.09,49700,0.0,1.0
2012-07-18,6.07,6.16,5.97,6.01,210900,6.07,6.16,5.97,6.01,210900,0.0,1.0
2012-07-19,6.07,6.1,5.98,6.09,496000,6.07,6.1,5.98,6.09,496000,0.0,1.0
2012-07-20,5.9,6.0799,5.9,6.03,87400,5.9,6.0799,5.9,6.03,87400,0.0,1.0
2012-07-23,5.9,5.95,5.76,5.83,113800,5.9,5.95,5.76,5.83,113800,0.0,1.0
2012-07-24,5.83,5.99,5.8,5.9,69600,5.83,5.99,5.8,5.9,69600,0.0,1.0
2012-07-25,5.25,5.81,5.24,5.81,236300,5.25,5.81,5.24,5.81,236300,0.0,1.0
2012-07-26,5.21,5.28,5.07,5.28,183800,5.21,5.28,5.07,5.28,183800,0.0,1.0
2012-07-27,5.23,5.41,5.16,5.2,267100,5.23,5.41,5.16,5.2,267100,0.0,1.0
2012-07-30,5.26,5.37,5.112,5.25,237700,5.26,5.37,5.112,5.25,237700,0.0,1.0
2012-07-31,5.29,5.35,5.23,5.24,310100,5.29,5.35,5.23,5.24,310100,0.0,1.0
2012-08-01,5.2,5.36,5.19,5.31,182600,5.2,5.36,5.19,5.31,182600,0.0,1.0
2012-08-02,5.21,5.26,5.18,5.2,135900,5.21,5.26,5.18,5.2,135900,0.0,1.0
2012-08-03,5.3,5.35,5.16,5.25,92300,5.3,5.35,5.16,5.25,92300,0.0,1.0
2012-08-06,5.4,5.46,5.2801,5.29,117400,5.4,5.46,5.2801,5.29,117400,0.0,1.0
2012-08-07,5.42,5.455,5.34,5.43,142800,5.42,5.455,5.34,5.43,142800,0.0,1.0
2012-08-08,5.38,5.49,5.3,5.39,31100,5.38,5.49,5.3,5.39,31100,0.0,1.0
2012-08-09,5.55,5.6,5.345,5.36,309200,5.55,5.6,5.345,5.36,309200,0.0,1.0
2012-08-10,5.6,5.6194,5.5,5.54,177100,5.6,5.6194,5.5,5.54,177100,0.0,1.0
2012-08-13,5.7,5.83,5.55,5.6,493600,5.7,5.83,5.55,5.6,493600,0.0,1.0
2012-08-14,5.55,5.78,5.52,5.74,64500,5.55,5.78,5.52,5.74,64500,0.0,1.0
2012-08-15,5.58,5.67,5.49,5.54,419400,5.58,5.67,5.49,5.54,419400,0.0,1.0
2012-08-16,5.62,5.69,5.52,5.56,109700,5.62,5.69,5.52,5.56,109700,0.0,1.0
2012-08-17,5.72,5.75,5.63,5.67,273800,5.72,5.75,5.63,5.67,273800,0.0,1.0
2012-08-20,5.69,5.74,5.65,5.72,77900,5.69,5.74,5.65,5.72,77900,0.0,1.0
2012-08-21,5.59,5.72,5.54,5.67,175700,5.59,5.72,5.54,5.67,175700,0.0,1.0
2012-08-22,5.57,5.63,5.51,5.59,83100,5.57,5.63,5.51,5.59,83100,0.0,1.0
2012-08-23,5.55,5.58,5.54,5.55,63800,5.55,5.58,5.54,5.55,63800,0.0,1.0
2012-08-24,5.58,5.64,5.54,5.57,106100,5.58,5.64,5.54,5.57,106100,0.0,1.0
2012-08-27,5.65,5.66,5.55,5.55,76900,5.65,5.66,5.55,5.55,76900,0.0,1.0
2012-08-28,5.61,5.65,5.56,5.65,56100,5.61,5.65,5.56,5.65,56100,0.0,1.0
2012-08-29,5.59,5.64,5.56,5.6,43600,5.59,5.64,5.56,5.6,43600,0.0,1.0
2012-08-30,5.58,5.62,5.565,5.57,74500,5.58,5.62,5.565,5.57,74500,0.0,1.0
2012-08-31,5.54,5.63,5.53,5.63,121800,5.54,5.63,5.53,5.63,121800,0.0,1.0
2012-09-04,5.67,5.7,5.54,5.56,86900,5.67,5.7,5.54,5.56,86900,0.0,1.0
2012-09-05,5.61,5.69,5.58,5.69,110000,5.61,5.69,5.58,5.69,110000,0.0,1.0
2012-09-06,5.68,5.69,5.61,5.62,277200,5.68,5.69,5.61,5.62,277200,0.0,1.0
2012-09-07,5.94,5.97,5.64,5.7,180200,5.94,5.97,5.64,5.7,180200,0.0,1.0
2012-09-10,5.92,5.97,5.82,5.92,70900,5.92,5.97,5.82,5.92,70900,0.0,1.0
2012-09-11,5.85,5.91,5.83,5.91,49200,5.85,5.91,5.83,5.91,49200,0.0,1.0
2012-09-12,5.96,5.97,5.85,5.85,117900,5.96,5.97,5.85,5.85,117900,0.0,1.0
2012-09-13,6.0,6.05,5.9,5.94,546500,6.0,6.05,5.9,5.94,546500,0.0,1.0
2012-09-14,6.15,6.19,5.99,5.99,152300,6.15,6.19,5.99,5.99,152300,0.0,1.0
2012-09-17,6.18,6.18,5.96,6.1,105300,6.18,6.18,5.96,6.1,105300,0.0,1.0
2012-09-18,6.29,6.31,6.05,6.16,163100,6.29,6.31,6.05,6.16,163100,0.0,1.0
2012-09-19,6.13,6.25,6.08,6.25,282100,6.13,6.25,6.08,6.25,282100,0.0,1.0
2012-09-20,6.12,6.19,6.03,6.07,68100,6.12,6.19,6.03,6.07,68100,0.0,1.0
2012-09-21,5.97,6.15,5.93,6.15,263100,5.97,6.15,5.93,6.15,263100,0.0,1.0
2012-09-24,6.0,6.03,5.8901,5.95,143600,6.0,6.03,5.8901,5.95,143600,0.0,1.0
2012-09-25,5.97,6.09,5.97,6.02,115700,5.97,6.09,5.97,6.02,115700,0.0,1.0
2012-09-26,5.89,6.01,5.88,5.97,63200,5.89,6.01,5.88,5.97,63200,0.0,1.0
2012-09-27,5.85,5.95,5.82,5.89,82900,5.85,5.95,5.82,5.89,82900,0.0,1.0
2012-09-28,6.02,6.07,5.8,5.82,296100,6.02,6.07,5.8,5.82,296100,0.0,1.0
2012-10-01,6.04,6.09,5.945,6.02,71900,6.04,6.09,5.945,6.02,71900,0.0,1.0
2012-10-02,6.05,6.12,5.99,6.05,97400,6.05,6.12,5.99,6.05,97400,0.0,1.0
2012-10-03,6.06,6.12,6.0,6.07,42600,6.06,6.12,6.0,6.07,42600,0.0,1.0
2012-10-04,6.14,6.15,6.0,6.06,79800,6.14,6.15,6.0,6.06,79800,0.0,1.0
2012-10-05,6.16,6.22,6.11,6.14,112000,6.16,6.22,6.11,6.14,112000,0.0,1.0
2012-10-08,6.11,6.18,6.1,6.16,33500,6.11,6.18,6.1,6.16,33500,0.0,1.0
2012-10-09,6.1,6.14,5.851,6.11,118300,6.1,6.14,5.851,6.11,118300,0.0,1.0
2012-10-10,6.04,6.12,6.02,6.11,40100,6.04,6.12,6.02,6.11,40100,0.0,1.0
2012-10-11,6.1,6.16,6.05,6.0987,39100,6.1,6.16,6.05,6.0987,39100,0.0,1.0
2012-10-12,6.02,6.15,6.02,6.06,33700,6.02,6.15,6.02,6.06,33700,0.0,1.0
2012-10-15,6.04,6.08,5.9,6.02,90400,6.04,6.08,5.9,6.02,90400,0.0,1.0
2012-10-16,6.08,6.11,6.06,6.07,51000,6.08,6.11,6.06,6.07,51000,0.0,1.0
2012-10-17,6.02,6.11,5.96,6.11,33400,6.02,6.11,5.96,6.11,33400,0.0,1.0
2012-10-18,5.79,6.04,5.76,5.99,241100,5.79,6.04,5.76,5.99,241100,0.0,1.0
2012-10-19,5.75,5.88,5.67,5.75,123100,5.75,5.88,5.67,5.75,123100,0.0,1.0
2012-10-22,5.82,5.83,5.73,5.75,53100,5.82,5.83,5.73,5.75,53100,0.0,1.0
2012-10-23,5.75,5.8,5.73,5.8,32100,5.75,5.8,5.73,5.8,32100,0.0,1.0
2012-10-24,5.91,6.08,5.66,5.75,172800,5.91,6.08,5.66,5.75,172800,0.0,1.0
2012-10-25,5.64,5.9,5.61,5.9,92700,5.64,5.9,5.61,5.9,92700,0.0,1.0
2012-10-26,5.6,5.68,5.54,5.66,72000,5.6,5.68,5.54,5.66,72000,0.0,1.0
2012-10-31,5.52,5.608,5.5,5.58,77500,5.52,5.608,5.5,5.58,77500,0.0,1.0
2012-11-01,5.58,5.67,5.4085,5.52,66400,5.58,5.67,5.4085,5.52,66400,0.0,1.0
2012-11-02,5.53,5.65,5.52,5.61,260000,5.53,5.65,5.52,5.61,260000,0.0,1.0
2012-11-05,5.54,5.62,5.5,5.55,79800,5.54,5.62,5.5,5.55,79800,0.0,1.0
2012-11-06,5.7,5.72,5.56,5.56,42000,5.7,5.72,5.56,5.56,42000,0.0,1.0
2012-11-07,5.52,5.655,5.48,5.65,92200,5.52,5.655,5.48,5.65,92200,0.0,1.0
2012-11-08,5.5,5.55,5.451,5.53,101900,5.5,5.55,5.451,5.53,101900,0.0,1.0
2012-11-09,5.52,5.57,5.4,5.47,108600,5.52,5.57,5.4,5.47,108600,0.0,1.0
2012-11-12,5.48,5.5895,5.44,5.5,46000,5.48,5.5895,5.44,5.5,46000,0.0,1.0
2012-11-13,5.5,5.56,5.45,5.5,96500,5.5,5.56,5.45,5.5,96500,0.0,1.0
2012-11-14,5.41,5.54,5.19,5.49,332200,5.41,5.54,5.19,5.49,332200,0.0,1.0
2012-11-15,5.33,5.41,5.32,5.39,558700,5.33,5.41,5.32,5.39,558700,0.0,1.0
2012-11-16,5.56,5.57,5.2806,5.29,117300,5.56,5.57,5.2806,5.29,117300,0.0,1.0
2012-11-19,5.67,5.72,5.5,5.6,135200,5.67,5.72,5.5,5.6,135200,0.0,1.0
2012-11-20,5.65,5.66,5.6,5.65,44300,5.65,5.66,5.6,5.65,44300,0.0,1.0
2012-11-21,5.61,5.69,5.55,5.65,134200,5.61,5.69,5.55,5.65,134200,0.0,1.0
2012-11-23,5.58,5.64,5.54,5.64,30500,5.58,5.64,5.54,5.64,30500,0.0,1.0
2012-11-26,5.55,5.67,5.51,5.58,74000,5.55,5.67,5.51,5.58,74000,0.0,1.0
2012-11-27,5.6,5.68,5.53,5.55,127900,5.6,5.68,5.53,5.55,127900,0.0,1.0
2012-11-28,5.6,5.65,5.52,5.57,150400,5.6,5.65,5.52,5.57,150400,0.0,1.0
2012-11-29,5.63,5.71,5.6,5.63,105700,5.63,5.71,5.6,5.63,105700,0.0,1.0
2012-11-30,5.81,5.84,5.62,5.65,159100,5.81,5.84,5.62,5.65,159100,0.0,1.0
2012-12-03,5.88,5.895,5.81,5.85,79200,5.88,5.895,5.81,5.85,79200,0.0,1.0
2012-12-04,5.78,5.89,5.76,5.88,98600,5.78,5.89,5.76,5.88,98600,0.0,1.0
2012-12-05,5.8,5.83,5.7,5.79,81100,5.8,5.83,5.7,5.79,81100,0.0,1.0
2012-12-06,5.65,5.81,5.52,5.78,75100,5.65,5.81,5.52,5.78,75100,0.0,1.0
2012-12-07,5.66,5.69,5.63,5.68,83400,5.66,5.69,5.63,5.68,83400,0.0,1.0
2012-12-10,5.66,5.73,5.61,5.68,73300,5.66,5.73,5.61,5.68,73300,0.0,1.0
2012-12-11,5.79,5.8,5.6,5.7,70100,5.79,5.8,5.6,5.7,70100,0.0,1.0
2012-12-12,5.63,5.8,5.63,5.8,48600,5.63,5.8,5.63,5.8,48600,0.0,1.0
2012-12-13,5.63,5.64,5.49,5.62,127000,5.63,5.64,5.49,5.62,127000,0.0,1.0
2012-12-14,5.6,5.79,5.54,5.6,183200,5.6,5.79,5.54,5.6,183200,0.0,1.0
2012-12-17,5.61,5.69,5.49,5.6,129400,5.61,5.69,5.49,5.6,129400,0.0,1.0
2012-12-18,5.75,5.79,5.5844,5.59,118300,5.75,5.79,5.5844,5.59,118300,0.0,1.0
2012-12-19,5.96,5.96,5.71,5.74,100200,5.96,5.96,5.71,5.74,100200,0.0,1.0
2012-12-20,5.99,6.1,5.87,5.94,145200,5.99,6.1,5.87,5.94,145200,0.0,1.0
2012-12-21,5.83,5.99,5.68,5.96,301000,5.83,5.99,5.68,5.96,301000,0.0,1.0
2012-12-24,5.87,5.96,5.81,5.81,28400,5.87,5.96,5.81,5.81,28400,0.0,1.0
2012-12-26,5.8,5.95,5.69,5.86,66200,5.8,5.95,5.69,5.86,66200,0.0,1.0
2012-12-27,5.72,5.83,5.65,5.8,58800,5.72,5.83,5.65,5.8,58800,0.0,1.0
2012-12-28,5.71,5.84,5.64,5.7299,79700,5.71,5.84,5.64,5.7299,79700,0.0,1.0
2012-12-31,5.91,5.975,5.68,5.68,263600,5.91,5.975,5.68,5.68,263600,0.0,1.0
2013-01-02,6.0,6.2,5.98,6.0,268100,6.0,6.2,5.98,6.0,268100,0.0,1.0
2013-01-03,5.86,6.06,5.86,6.0,111100,5.86,6.06,5.86,6.0,111100,0.0,1.0
2013-01-04,5.92,6.04,5.86,5.92,129300,5.92,6.04,5.86,5.92,129300,0.0,1.0
2013-01-07,5.83,5.9,5.73,5.9,94500,5.83,5.9,5.73,5.9,94500,0.0,1.0
2013-01-08,5.81,5.9,5.8,5.81,76100,5.81,5.9,5.8,5.81,76100,0.0,1.0
2013-01-09,5.93,5.95,5.82,5.84,287500,5.93,5.95,5.82,5.84,287500,0.0,1.0
2013-01-10,5.92,5.97,5.86,5.92,50300,5.92,5.97,5.86,5.92,50300,0.0,1.0
2013-01-11,5.92,5.949,5.87,5.93,188600,5.92,5.949,5.87,5.93,188600,0.0,1.0
2013-01-14,5.87,5.96,5.84,5.92,132100,5.87,5.96,5.84,5.92,132100,0.0,1.0
2013-01-15,5.88,5.91,5.82,5.87,82400,5.88,5.91,5.82,5.87,82400,0.0,1.0
2013-01-16,5.71,5.87,5.66,5.85,103400,5.71,5.87,5.66,5.85,103400,0.0,1.0
2013-01-17,5.7,5.75,5.68,5.74,100800,5.7,5.75,5.68,5.74,100800,0.0,1.0
2013-01-18,5.7,5.71,5.62,5.68,99000,5.7,5.71,5.62,5.68,99000,0.0,1.0
2013-01-22,5.7,5.72,5.6,5.68,138500,5.7,5.72,5.6,5.68,138500,0.0,1.0
2013-01-23,5.76,5.76,5.61,5.68,635200,5.76,5.76,5.61,5.68,635200,0.0,1.0
2013-01-24,5.94,6.04,5.76,5.77,331700,5.94,6.04,5.76,5.77,331700,0.0,1.0
2013-01-25,5.7,5.97,5.69,5.97,202300,5.7,5.97,5.69,5.97,202300,0.0,1.0
2013-01-28,5.81,5.84,5.72,5.72,173600,5.81,5.84,5.72,5.72,173600,0.0,1.0
2013-01-29,5.77,5.83,5.74,5.83,201000,5.77,5.83,5.74,5.83,201000,0.0,1.0
2013-01-30,5.99,6.02,5.76,5.78,508300,5.99,6.02,5.76,5.78,508300,0.0,1.0
2013-01-31,6.06,6.08,5.96,6.0,259500,6.06,6.08,5.96,6.0,259500,0.0,1.0
2013-02-01,6.1,6.1,5.98,6.06,117400,6.1,6.1,5.98,6.06,117400,0.0,1.0
2013-02-04,6.06,6.11,6.021,6.06,194200,6.06,6.11,6.021,6.06,194200,0.0,1.0
2013-02-05,6.01,6.09,6.01,6.06,167400,6.01,6.09,6.01,6.06,167400,0.0,1.0
2013-02-06,6.01,6.05,5.96,6.05,83300,6.01,6.05,5.96,6.05,83300,0.0,1.0
2013-02-07,5.96,6.03,5.93,5.99,34900,5.96,6.03,5.93,5.99,34900,0.0,1.0
2013-02-08,6.13,6.18,5.96,5.96,127100,6.13,6.18,5.96,5.96,127100,0.0,1.0
2013-02-11,6.19,6.25,6.05,6.12,128200,6.19,6.25,6.05,6.12,128200,0.0,1.0
2013-02-12,6.21,6.27,6.19,6.21,67800,6.21,6.27,6.19,6.21,67800,0.0,1.0
2013-02-13,6.31,6.31,6.13,6.25,176200,6.31,6.31,6.13,6.25,176200,0.0,1.0
2013-02-14,6.23,6.32,6.1,6.23,119600,6.23,6.32,6.1,6.23,119600,0.0,1.0
2013-02-15,6.29,6.3,6.24,6.28,146400,6.29,6.3,6.24,6.28,146400,0.0,1.0
2013-02-19,6.48,6.48,6.26,6.3,334800,6.48,6.48,6.26,6.3,334800,0.0,1.0
2013-02-20,6.47,6.55,6.39,6.43,403700,6.47,6.55,6.39,6.43,403700,0.0,1.0
2013-02-21,6.44,6.54,6.41,6.45,191500,6.44,6.54,6.41,6.45,191500,0.0,1.0
2013-02-22,6.52,6.52,6.42,6.48,207300,6.52,6.52,6.42,6.48,207300,0.0,1.0
2013-02-25,6.27,6.59,6.25,6.49,308500,6.27,6.59,6.25,6.49,308500,0.0,1.0
2013-02-26,6.34,6.36,6.25,6.3,123300,6.34,6.36,6.25,6.3,123300,0.0,1.0
2013-02-27,6.32,6.51,6.3,6.33,155000,6.32,6.51,6.3,6.33,155000,0.0,1.0
2013-02-28,6.36,6.44,6.25,6.31,127100,6.36,6.44,6.25,6.31,127100,0.0,1.0
2013-03-01,6.39,6.41,6.2,6.28,201800,6.39,6.41,6.2,6.28,201800,0.0,1.0
2013-03-04,6.43,6.52,6.37,6.37,59612,6.43,6.52,6.37,6.37,59612,0.0,1.0
2013-03-05,6.47,6.5,6.35,6.4,48191,6.47,6.5,6.35,6.4,48191,0.0,1.0
2013-03-06,6.41,6.47,6.33,6.47,143200,6.41,6.47,6.33,6.47,143200,0.0,1.0
2013-03-07,6.45,6.47,6.33,6.4,117900,6.45,6.47,6.33,6.4,117900,0.0,1.0
2013-03-08,6.45,6.52,6.42,6.5,129500,6.45,6.52,6.42,6.5,129500,0.0,1.0
2013-03-11,6.34,6.45,6.27,6.38,172800,6.34,6.45,6.27,6.38,172800,0.0,1.0
2013-03-12,6.36,6.43,6.31,6.31,81200,6.36,6.43,6.31,6.31,81200,0.0,1.0
2013-03-13,6.35,6.39,6.31,6.38,69200,6.35,6.39,6.31,6.38,69200,0.0,1.0
2013-03-14,6.52,6.54,6.35,6.35,133800,6.52,6.54,6.35,6.35,133800,0.0,1.0
2013-03-15,6.55,6.55,6.46,6.49,200100,6.55,6.55,6.46,6.49,200100,0.0,1.0
2013-03-18,6.48,6.51,6.4,6.48,164400,6.48,6.51,6.4,6.48,164400,0.0,1.0
2013-03-19,6.53,6.56,6.46,6.47,69600,6.53,6.56,6.46,6.47,69600,0.0,1.0
2013-03-20,6.54,6.54,6.43,6.54,124700,6.54,6.54,6.43,6.54,124700,0.0,1.0
2013-03-21,6.44,6.52,6.415,6.47,162300,6.44,6.52,6.415,6.47,162300,0.0,1.0
2013-03-22,6.36,6.5,6.31,6.44,111800,6.36,6.5,6.31,6.44,111800,0.0,1.0
2013-03-25,6.53,6.53,6.38,6.38,227300,6.53,6.53,6.38,6.38,227300,0.0,1.0
2013-03-26,6.55,6.59,6.49,6.55,246100,6.55,6.59,6.49,6.55,246100,0.0,1.0
2013-03-27,6.43,6.5,6.4,6.5,150300,6.43,6.5,6.4,6.5,150300,0.0,1.0
2013-03-28,6.38,6.45,6.2999,6.45,146800,6.38,6.45,6.2999,6.45,146800,0.0,1.0
2013-04-01,6.36,6.41,6.25,6.36,136600,6.36,6.41,6.25,6.36,136600,0.0,1.0
2013-04-02,6.42,6.48,6.37,6.37,105500,6.42,6.48,6.37,6.37,105500,0.0,1.0
2013-04-03,6.31,6.41,6.3,6.41,81500,6.31,6.41,6.3,6.41,81500,0.0,1.0
2013-04-04,6.29,6.36,6.25,6.33,162600,6.29,6.36,6.25,6.33,162600,0.0,1.0
2013-04-05,6.15,6.25,6.1,6.15,207400,6.15,6.25,6.1,6.15,207400,0.0,1.0
2013-04-08,6.29,6.32,6.105,6.15,149700,6.29,6.32,6.105,6.15,149700,0.0,1.0
2013-04-09,6.15,6.28,6.15,6.28,114100,6.15,6.28,6.15,6.28,114100,0.0,1.0
2013-04-10,6.2,6.25,6.1,6.19,147700,6.2,6.25,6.1,6.19,147700,0.0,1.0
2013-04-11,6.18,6.2,6.14,6.17,157400,6.18,6.2,6.14,6.17,157400,0.0,1.0
2013-04-12,6.22,6.23,6.0514,6.14,96800,6.22,6.23,6.0514,6.14,96800,0.0,1.0
2013-04-15,6.05,6.23,6.03,6.17,176200,6.05,6.23,6.03,6.17,176200,0.0,1.0
2013-04-16,6.14,6.15,6.01,6.07,97700,6.14,6.15,6.01,6.07,97700,0.0,1.0
2013-04-17,6.1,6.19,6.0,6.11,153500,6.1,6.19,6.0,6.11,153500,0.0,1.0
2013-04-18,6.17,6.21,6.07,6.09,177500,6.17,6.21,6.07,6.09,177500,0.0,1.0
2013-04-19,6.15,6.24,6.13,6.16,139900,6.15,6.24,6.13,6.16,139900,0.0,1.0
2013-04-22,6.19,6.22,5.99,6.14,121700,6.19,6.22,5.99,6.14,121700,0.0,1.0
2013-04-23,6.18,6.24,6.12,6.24,121900,6.18,6.24,6.12,6.24,121900,0.0,1.0
2013-04-24,6.26,6.28,6.15,6.16,92200,6.26,6.28,6.15,6.16,92200,0.0,1.0
2013-04-25,6.43,6.49,6.26,6.26,160400,6.43,6.49,6.26,6.26,160400,0.0,1.0
2013-04-26,6.39,6.46,6.34,6.43,137900,6.39,6.46,6.34,6.43,137900,0.0,1.0
2013-04-29,6.46,6.52,6.405,6.45,246300,6.46,6.52,6.405,6.45,246300,0.0,1.0
2013-04-30,6.49,6.55,6.43,6.48,173300,6.49,6.55,6.43,6.48,173300,0.0,1.0
2013-05-01,6.37,6.54,6.36,6.48,207600,6.37,6.54,6.36,6.48,207600,0.0,1.0
2013-05-02,6.3,6.55,6.2502,6.43,87500,6.3,6.55,6.2502,6.43,87500,0.0,1.0
2013-05-03,6.4,6.5,6.38,6.39,143200,6.4,6.5,6.38,6.39,143200,0.0,1.0
2013-05-06,6.52,6.54,6.4,6.42,86400,6.52,6.54,6.4,6.42,86400,0.0,1.0
2013-05-07,6.47,6.53,6.42,6.48,83400,6.47,6.53,6.42,6.48,83400,0.0,1.0
2013-05-08,6.47,6.49,6.41,6.42,56000,6.47,6.49,6.41,6.42,56000,0.0,1.0
2013-05-09,6.52,6.58,6.41,6.47,110200,6.52,6.58,6.41,6.47,110200,0.0,1.0
2013-05-10,6.53,6.56,6.47,6.51,103100,6.53,6.56,6.47,6.51,103100,0.0,1.0
2013-05-13,6.55,6.63,6.53,6.54,82300,6.55,6.63,6.53,6.54,82300,0.0,1.0
2013-05-14,6.56,6.63,6.5,6.55,106200,6.56,6.63,6.5,6.55,106200,0.0,1.0
2013-05-15,6.64,6.65,6.55,6.57,512300,6.64,6.65,6.55,6.57,512300,0.0,1.0
2013-05-16,6.62,6.67,6.55,6.61,78000,6.62,6.67,6.55,6.61,78000,0.0,1.0
2013-05-17,6.62,6.69,6.48,6.6,120400,6.62,6.69,6.48,6.6,120400,0.0,1.0
2013-05-20,6.69,6.7,6.5703,6.59,89500,6.69,6.7,6.5703,6.59,89500,0.0,1.0
2013-05-21,6.67,6.7,6.6,6.68,43800,6.67,6.7,6.6,6.68,43800,0.0,1.0
2013-05-22,6.49,6.7,6.41,6.64,128200,6.49,6.7,6.41,6.64,128200,0.0,1.0
2013-05-23,6.38,6.58,6.3,6.45,195900,6.38,6.58,6.3,6.45,195900,0.0,1.0
2013-05-24,6.47,6.48,6.31,6.33,51500,6.47,6.48,6.31,6.33,51500,0.0,1.0
2013-05-28,6.6,6.65,6.42,6.53,547300,6.6,6.65,6.42,6.53,547300,0.0,1.0
2013-05-29,6.6,6.63,6.53,6.57,67500,6.6,6.63,6.53,6.57,67500,0.0,1.0
2013-05-30,6.67,6.68,6.58,6.6,61300,6.67,6.68,6.58,6.6,61300,0.0,1.0
2013-05-31,6.66,6.7,6.59,6.62,238200,6.66,6.7,6.59,6.62,238200,0.0,1.0
2013-06-03,6.72,6.75,6.6,6.65,268000,6.72,6.75,6.6,6.65,268000,0.0,1.0
2013-06-04,6.65,6.74,6.54,6.72,142000,6.65,6.74,6.54,6.72,142000,0.0,1.0
2013-06-05,6.64,6.7,6.55,6.65,131500,6.64,6.7,6.55,6.65,131500,0.0,1.0
2013-06-06,6.67,6.68,6.58,6.63,139900,6.67,6.68,6.58,6.63,139900,0.0,1.0
2013-06-07,6.65,6.72,6.58,6.72,143300,6.65,6.72,6.58,6.72,143300,0.0,1.0
2013-06-10,6.69,6.75,6.61,6.69,128400,6.69,6.75,6.61,6.69,128400,0.0,1.0
2013-06-11,6.67,6.68,6.62,6.65,33400,6.67,6.68,6.62,6.65,33400,0.0,1.0
2013-06-12,6.65,6.72,6.61,6.72,94600,6.65,6.72,6.61,6.72,94600,0.0,1.0
2013-06-13,6.74,6.76,6.55,6.63,159600,6.74,6.76,6.55,6.63,159600,0.0,1.0
2013-06-14,6.65,6.87,6.65,6.69,149200,6.65,6.87,6.65,6.69,149200,0.0,1.0
2013-06-17,6.69,6.75,6.58,6.72,196300,6.69,6.75,6.58,6.72,196300,0.0,1.0
2013-06-18,6.68,6.69,6.61,6.68,187200,6.68,6.69,6.61,6.68,187200,0.0,1.0
2013-06-19,6.67,6.699,6.63,6.66,236900,6.67,6.699,6.63,6.66,236900,0.0,1.0
2013-06-20,6.68,6.73,6.55,6.65,107500,6.68,6.73,6.55,6.65,107500,0.0,1.0
2013-06-21,6.71,6.7399,6.54,6.56,188100,6.71,6.7399,6.54,6.56,188100,0.0,1.0
2013-06-24,6.65,6.74,6.62,6.65,111900,6.65,6.74,6.62,6.65,111900,0.0,1.0
2013-06-25,6.73,6.74,6.59,6.67,105200,6.73,6.74,6.59,6.67,105200,0.0,1.0
2013-06-26,6.66,6.75,6.66,6.75,57400,6.66,6.75,6.66,6.75,57400,0.0,1.0
2013-06-27,6.71,6.72,6.67,6.67,77200,6.71,6.72,6.67,6.67,77200,0.0,1.0
2013-06-28,6.71,6.78,6.68,6.68,200900,6.71,6.78,6.68,6.68,200900,0.0,1.0
2013-07-01,6.78,6.78,6.71,6.74,65700,6.78,6.78,6.71,6.74,65700,0.0,1.0
2013-07-02,6.81,6.82,6.73,6.76,95000,6.81,6.82,6.73,6.76,95000,0.0,1.0
2013-07-03,6.88,6.88,6.78,6.81,65700,6.88,6.88,6.78,6.81,65700,0.0,1.0
2013-07-05,6.96,6.99,6.83,6.97,155400,6.96,6.99,6.83,6.97,155400,0.0,1.0
2013-07-08,7.0,7.06,6.92,6.95,181900,7.0,7.06,6.92,6.95,181900,0.0,1.0
2013-07-09,7.05,7.0908,6.98,6.98,248300,7.05,7.0908,6.98,6.98,248300,0.0,1.0
2013-07-10,7.1,7.1,7.01,7.03,123300,7.1,7.1,7.01,7.03,123300,0.0,1.0
2013-07-11,7.11,7.2,7.03,7.1,132700,7.11,7.2,7.03,7.1,132700,0.0,1.0
2013-07-12,7.1,7.18,7.07,7.09,81100,7.1,7.18,7.07,7.09,81100,0.0,1.0
2013-07-15,7.13,7.19,7.04,7.06,150100,7.13,7.19,7.04,7.06,150100,0.0,1.0
2013-07-16,7.21,7.249,7.09,7.09,395000,7.21,7.249,7.09,7.09,395000,0.0,1.0
2013-07-17,7.24,7.25,7.12,7.18,179000,7.24,7.25,7.12,7.18,179000,0.0,1.0
2013-07-18,7.23,7.34,7.1766,7.23,330400,7.23,7.34,7.1766,7.23,330400,0.0,1.0
2013-07-19,7.37,7.42,7.16,7.16,225600,7.37,7.42,7.16,7.16,225600,0.0,1.0
2013-07-22,7.55,7.66,7.35,7.37,234400,7.55,7.66,7.35,7.37,234400,0.0,1.0
2013-07-23,7.4,7.55,7.38,7.54,110500,7.4,7.55,7.38,7.54,110500,0.0,1.0
2013-07-24,7.43,7.43,7.38,7.42,82300,7.43,7.43,7.38,7.42,82300,0.0,1.0
2013-07-25,7.52,7.57,7.42,7.43,96800,7.52,7.57,7.42,7.43,96800,0.0,1.0
2013-07-26,7.55,7.595,7.34,7.55,224800,7.55,7.595,7.34,7.55,224800,0.0,1.0
2013-07-29,7.53,7.73,7.42,7.6,165100,7.53,7.73,7.42,7.6,165100,0.0,1.0
2013-07-30,7.26,7.37,7.11,7.3,333100,7.26,7.37,7.11,7.3,333100,0.0,1.0
2013-07-31,7.26,7.3,7.23,7.24,152000,7.26,7.3,7.23,7.24,152000,0.0,1.0
2013-08-01,7.27,7.2984,7.25,7.25,118800,7.27,7.2984,7.25,7.25,118800,0.0,1.0
2013-08-02,7.33,7.33,7.2,7.25,158200,7.33,7.33,7.2,7.25,158200,0.0,1.0
2013-08-05,7.38,7.4,7.23,7.35,179000,7.38,7.4,7.23,7.35,179000,0.0,1.0
2013-08-06,7.25,7.38,7.25,7.35,681800,7.25,7.38,7.25,7.35,681800,0.0,1.0
2013-08-07,7.28,7.31,7.245,7.25,159900,7.28,7.31,7.245,7.25,159900,0.0,1.0
2013-08-08,7.26,7.34,7.25,7.31,131200,7.26,7.34,7.25,7.31,131200,0.0,1.0
2013-08-09,7.29,7.3,7.245,7.25,134700,7.29,7.3,7.245,7.25,134700,0.0,1.0
2013-08-12,7.32,7.32,7.23,7.28,118700,7.32,7.32,7.23,7.28,118700,0.0,1.0
2013-08-13,7.33,7.41,7.28,7.31,66000,7.33,7.41,7.28,7.31,66000,0.0,1.0
2013-08-14,7.31,7.32,7.285,7.32,67400,7.31,7.32,7.285,7.32,67400,0.0,1.0
2013-08-15,7.3,7.32,7.22,7.3,138700,7.3,7.32,7.22,7.3,138700,0.0,1.0
2013-08-16,7.26,7.3,7.245,7.3,253300,7.26,7.3,7.245,7.3,253300,0.0,1.0
2013-08-19,7.24,7.25,7.17,7.2,407000,7.24,7.25,7.17,7.2,407000,0.0,1.0
2013-08-20,7.21,7.3,7.11,7.25,3474800,7.21,7.3,7.11,7.25,3474800,0.0,1.0
2013-08-21,7.05,7.22,7.03,7.17,133000,7.05,7.22,7.03,7.17,133000,0.0,1.0
2013-08-22,7.14,7.18,7.04,7.04,127800,7.14,7.18,7.04,7.04,127800,0.0,1.0
2013-08-23,7.11,7.16,7.06,7.13,149400,7.11,7.16,7.06,7.13,149400,0.0,1.0
2013-08-26,7.1,7.2001,7.06,7.09,140100,7.1,7.2001,7.06,7.09,140100,0.0,1.0
2013-08-27,6.97,7.08,6.93,7.06,211500,6.97,7.08,6.93,7.06,211500,0.0,1.0
2013-08-28,6.92,6.98,6.89,6.95,129200,6.92,6.98,6.89,6.95,129200,0.0,1.0
2013-08-29,7.02,7.02,6.82,6.89,127200,7.02,7.02,6.82,6.89,127200,0.0,1.0
2013-08-30,6.85,6.99,6.79,6.99,131100,6.85,6.99,6.79,6.99,131100,0.0,1.0
2013-09-03,6.76,6.95,6.74,6.89,310700,6.76,6.95,6.74,6.89,310700,0.0,1.0
2013-09-04,6.89,6.89,6.72,6.78,235700,6.89,6.89,6.72,6.78,235700,0.0,1.0
2013-09-05,6.81,6.89,6.77,6.88,95800,6.81,6.89,6.77,6.88,95800,0.0,1.0
2013-09-06,6.8,6.84,6.65,6.84,107900,6.8,6.84,6.65,6.84,107900,0.0,1.0
2013-09-09,6.61,6.8,6.54,6.8,493400,6.61,6.8,6.54,6.8,493400,0.0,1.0
2013-09-10,6.6,6.64,6.57,6.62,571400,6.6,6.64,6.57,6.62,571400,0.0,1.0
2013-09-11,6.65,6.67,6.55,6.6,147900,6.65,6.67,6.55,6.6,147900,0.0,1.0
2013-09-12,6.81,6.84,6.69,6.69,163700,6.81,6.84,6.69,6.69,163700,0.0,1.0
2013-09-13,7.11,7.2781,6.75,6.85,476400,7.11,7.2781,6.75,6.85,476400,0.0,1.0
2013-09-16,7.18,7.223,7.15,7.19,218100,7.18,7.223,7.15,7.19,218100,0.0,1.0
2013-09-17,7.23,7.29,7.16,7.18,203900,7.23,7.29,7.16,7.18,203900,0.0,1.0
2013-09-18,7.33,7.4168,7.24,7.24,248000,7.33,7.4168,7.24,7.24,248000,0.0,1.0
2013-09-19,7.41,7.46,7.35,7.38,175600,7.41,7.46,7.35,7.38,175600,0.0,1.0
2013-09-20,7.53,7.54,7.39,7.46,454700,7.53,7.54,7.39,7.46,454700,0.0,1.0
2013-09-23,7.57,7.62,7.43,7.57,218100,7.57,7.62,7.43,7.57,218100,0.0,1.0
2013-09-24,7.51,7.605,7.49,7.55,548000,7.51,7.605,7.49,7.55,548000,0.0,1.0
2013-09-25,7.46,7.61,7.44,7.49,92600,7.46,7.61,7.44,7.49,92600,0.0,1.0
2013-09-26,7.46,7.52,7.36,7.46,107800,7.46,7.52,7.36,7.46,107800,0.0,1.0
2013-09-27,7.51,7.54,7.45,7.45,81400,7.51,7.54,7.45,7.45,81400,0.0,1.0
2013-09-30,7.44,7.48,7.4,7.47,234600,7.44,7.48,7.4,7.47,234600,0.0,1.0
2013-10-01,7.49,7.52,7.42,7.42,135600,7.49,7.52,7.42,7.42,135600,0.0,1.0
2013-10-02,7.5,7.53,7.365,7.44,121200,7.5,7.53,7.365,7.44,121200,0.0,1.0
2013-10-03,7.23,7.5375,7.23,7.51,665500,7.23,7.5375,7.23,7.51,665500,0.0,1.0
2013-10-04,7.33,7.35,7.21,7.21,69500,7.33,7.35,7.21,7.21,69500,0.0,1.0
2013-10-07,7.25,7.33,7.25,7.3,70800,7.25,7.33,7.25,7.3,70800,0.0,1.0
2013-10-08,7.05,7.28,7.04,7.24,151000,7.05,7.28,7.04,7.24,151000,0.0,1.0
2013-10-09,7.01,7.12,6.99,7.07,326300,7.01,7.12,6.99,7.07,326300,0.0,1.0
2013-10-10,7.21,7.23,7.08,7.08,70200,7.21,7.23,7.08,7.08,70200,0.0,1.0
2013-10-11,7.4,7.44,7.18,7.19,98500,7.4,7.44,7.18,7.19,98500,0.0,1.0
2013-10-14,7.36,7.42,7.32,7.35,63400,7.36,7.42,7.32,7.35,63400,0.0,1.0
2013-10-15,7.43,7.45,7.315,7.35,139200,7.43,7.45,7.315,7.35,139200,0.0,1.0
2013-10-16,7.5,7.53,7.43,7.43,131300,7.5,7.53,7.43,7.43,131300,0.0,1.0
2013-10-17,7.45,7.54,7.44,7.45,204300,7.45,7.54,7.44,7.45,204300,0.0,1.0
2013-10-18,7.56,7.56,7.44,7.53,337000,7.56,7.56,7.44,7.53,337000,0.0,1.0
2013-10-21,7.66,7.67,7.55,7.58,112600,7.66,7.67,7.55,7.58,112600,0.0,1.0
2013-10-22,7.51,7.66,7.25,7.66,270300,7.51,7.66,7.25,7.66,270300,0.0,1.0
2013-10-23,7.8,7.82,7.5,7.51,1807900,7.8,7.82,7.5,7.51,1807900,0.0,1.0
2013-10-24,7.96,8.0,7.75,7.8,317500,7.96,8.0,7.75,7.8,317500,0.0,1.0
2013-10-25,7.89,8.0,7.61,7.72,450100,7.89,8.0,7.61,7.72,450100,0.0,1.0
2013-10-28,8.07,8.18,7.84,7.84,527900,8.07,8.18,7.84,7.84,527900,0.0,1.0
2013-10-29,8.18,8.19,8.04,8.04,406500,8.18,8.19,8.04,8.04,406500,0.0,1.0
2013-10-30,8.14,8.2399,8.01,8.17,252400,8.14,8.2399,8.01,8.17,252400,0.0,1.0
2013-10-31,8.16,8.21,8.01,8.16,501200,8.16,8.21,8.01,8.16,501200,0.0,1.0
2013-11-01,8.21,8.24,8.03,8.12,513500,8.21,8.24,8.03,8.12,513500,0.0,1.0
2013-11-04,8.34,8.39,8.22,8.24,759400,8.34,8.39,8.22,8.24,759400,0.0,1.0
2013-11-05,8.4,8.45,8.25,8.33,211700,8.4,8.45,8.25,8.33,211700,0.0,1.0
2013-11-06,8.48,8.48,8.32,8.41,354600,8.48,8.48,8.32,8.41,354600,0.0,1.0
2013-11-07,8.42,8.5,8.3,8.48,1188100,8.42,8.5,8.3,8.48,1188100,0.0,1.0
2013-11-08,8.77,8.87,8.4,8.45,524700,8.77,8.87,8.4,8.45,524700,0.0,1.0
2013-11-11,9.02,9.05,8.78,8.78,1067300,9.02,9.05,8.78,8.78,1067300,0.0,1.0
2013-11-12,8.99,9.0,8.85,8.96,521600,8.99,9.0,8.85,8.96,521600,0.0,1.0
2013-11-13,9.05,9.17,8.84,8.92,508100,9.05,9.17,8.84,8.92,508100,0.0,1.0
2013-11-14,9.05,9.1,8.985,9.0,346800,9.05,9.1,8.985,9.0,346800,0.0,1.0
2013-11-15,9.01,9.05,8.95,9.01,1615900,9.01,9.05,8.95,9.01,1615900,0.0,1.0
2013-11-18,9.01,9.1,8.97,9.05,746600,9.01,9.1,8.97,9.05,746600,0.0,1.0
2013-11-19,8.94,9.08,8.87,8.99,604000,8.94,9.08,8.87,8.99,604000,0.0,1.0
2013-11-20,8.88,8.9401,8.86,8.93,402100,8.88,8.9401,8.86,8.93,402100,0.0,1.0
2013-11-21,8.98,9.02,8.86,8.88,436500,8.98,9.02,8.86,8.88,436500,0.0,1.0
2013-11-22,8.99,9.01,8.915,8.96,325700,8.99,9.01,8.915,8.96,325700,0.0,1.0
2013-11-25,8.92,9.0,8.9,8.98,262500,8.92,9.0,8.9,8.98,262500,0.0,1.0
2013-11-26,8.9,9.0,8.86,8.9,231500,8.9,9.0,8.86,8.9,231500,0.0,1.0
2013-11-27,8.89,8.94,8.86,8.92,114300,8.89,8.94,8.86,8.92,114300,0.0,1.0
2013-11-29,8.96,9.0001,8.8,8.95,126600,8.96,9.0001,8.8,8.95,126600,0.0,1.0
2013-12-02,8.68,8.99,8.521,8.96,281900,8.68,8.99,8.521,8.96,281900,0.0,1.0
2013-12-03,8.7,8.815,8.61,8.63,332500,8.7,8.815,8.61,8.63,332500,0.0,1.0
2013-12-04,8.67,8.75,8.61,8.69,269400,8.67,8.75,8.61,8.69,269400,0.0,1.0
2013-12-05,8.9,8.91,8.6101,8.68,342000,8.9,8.91,8.6101,8.68,342000,0.0,1.0
2013-12-06,8.92,8.98,8.85,8.96,288300,8.92,8.98,8.85,8.96,288300,0.0,1.0
2013-12-09,8.96,8.98,8.86,8.92,330500,8.96,8.98,8.86,8.92,330500,0.0,1.0
2013-12-10,8.91,8.99,8.88,8.88,287000,8.91,8.99,8.88,8.88,287000,0.0,1.0
2013-12-11,8.9,8.96,8.81,8.89,341500,8.9,8.96,8.81,8.89,341500,0.0,1.0
2013-12-12,8.91,8.96,8.87,8.87,236000,8.91,8.96,8.87,8.87,236000,0.0,1.0
2013-12-13,8.92,8.97,8.89,8.97,224900,8.92,8.97,8.89,8.97,224900,0.0,1.0
2013-12-16,9.23,9.35,8.92,8.92,804300,9.23,9.35,8.92,8.92,804300,0.0,1.0
2013-12-17,9.12,9.25,9.06,9.17,203200,9.12,9.25,9.06,9.17,203200,0.0,1.0
2013-12-18,8.99,9.14,8.91,9.11,259000,8.99,9.14,8.91,9.11,259000,0.0,1.0
2013-12-19,8.99,9.07,8.8472,8.99,178200,8.99,9.07,8.8472,8.99,178200,0.0,1.0
2013-12-20,8.99,9.1,8.89,9.03,425800,8.99,9.1,8.89,9.03,425800,0.0,1.0
2013-12-23,9.12,9.16,8.98,8.98,214700,9.12,9.16,8.98,8.98,214700,0.0,1.0
2013-12-24,9.23,9.25,9.08,9.1,402900,9.23,9.25,9.08,9.1,402900,0.0,1.0
2013-12-26,9.31,9.39,9.06,9.21,330100,9.31,9.39,9.06,9.21,330100,0.0,1.0
2013-12-27,9.33,9.4,9.23,9.31,226400,9.33,9.4,9.23,9.31,226400,0.0,1.0
2013-12-30,9.23,9.39,9.2,9.3,249500,9.23,9.39,9.2,9.3,249500,0.0,1.0
2013-12-31,9.12,9.31,9.09,9.2,232200,9.12,9.31,9.09,9.2,232200,0.0,1.0
2014-01-02,8.89,9.12,8.68,9.12,313700,8.89,9.12,8.68,9.12,313700,0.0,1.0
2014-01-03,8.91,8.99,8.87,8.88,155200,8.91,8.99,8.87,8.88,155200,0.0,1.0
2014-01-06,8.94,9.0,8.87,8.96,272100,8.94,9.0,8.87,8.96,272100,0.0,1.0
2014-01-07,9.03,9.29,8.95,8.95,2262200,9.03,9.29,8.95,8.95,2262200,0.0,1.0
2014-01-08,8.69,9.03,8.67,9.0,216800,8.69,9.03,8.67,9.0,216800,0.0,1.0
2014-01-09,8.79,8.835,8.6032,8.7,239200,8.79,8.835,8.6032,8.7,239200,0.0,1.0
2014-01-10,8.91,8.92,8.73,8.82,194300,8.91,8.92,8.73,8.82,194300,0.0,1.0
2014-01-13,8.93,8.955,8.66,8.9,286800,8.93,8.955,8.66,8.9,286800,0.0,1.0
2014-01-14,8.88,8.99,8.855,8.95,200400,8.88,8.99,8.855,8.95,200400,0.0,1.0
2014-01-15,8.92,9.0,8.83,8.87,340400,8.92,9.0,8.83,8.87,340400,0.0,1.0
2014-01-16,8.88,8.95,8.836,8.9,168200,8.88,8.95,8.836,8.9,168200,0.0,1.0
2014-01-17,9.02,9.05,8.85,8.85,328300,9.02,9.05,8.85,8.85,328300,0.0,1.0
2014-01-21,9.08,9.09,8.96,9.09,430800,9.08,9.09,8.96,9.09,430800,0.0,1.0
2014-01-22,9.21,9.21,9.04,9.04,502200,9.21,9.21,9.04,9.04,502200,0.0,1.0
2014-01-23,9.25,9.26,9.1,9.21,453100,9.25,9.26,9.1,9.21,453100,0.0,1.0
2014-01-24,9.0,9.19,8.98,9.18,902300,9.0,9.19,8.98,9.18,902300,0.0,1.0
2014-01-27,8.78,9.0,8.76,8.97,417700,8.78,9.0,8.76,8.97,417700,0.0,1.0
2014-01-28,8.78,8.81,8.72,8.77,323000,8.78,8.81,8.72,8.77,323000,0.0,1.0
2014-01-29,8.67,8.7,8.19,8.69,335800,8.67,8.7,8.19,8.69,335800,0.0,1.0
2014-01-30,8.67,8.7,8.65,8.7,216100,8.67,8.7,8.65,8.7,216100,0.0,1.0
2014-01-31,8.6,8.62,8.51,8.54,391300,8.6,8.62,8.51,8.54,391300,0.0,1.0
2014-02-03,8.49,8.65,8.42,8.56,477700,8.49,8.65,8.42,8.56,477700,0.0,1.0
2014-02-04,8.46,8.5357,8.42,8.51,277500,8.46,8.5357,8.42,8.51,277500,0.0,1.0
2014-02-05,8.38,8.43,8.25,8.43,394800,8.38,8.43,8.25,8.43,394800,0.0,1.0
2014-02-06,8.42,8.51,8.35,8.35,406600,8.42,8.51,8.35,8.35,406600,0.0,1.0
2014-02-07,8.5,8.52,8.44,8.49,301200,8.5,8.52,8.44,8.49,301200,0.0,1.0
2014-02-10,8.51,8.54,8.425,8.5,279100,8.51,8.54,8.425,8.5,279100,0.0,1.0
2014-02-11,8.84,8.9,8.38,8.51,775900,8.84,8.9,8.38,8.51,775900,0.0,1.0
2014-02-12,8.83,8.86,8.73,8.82,532300,8.83,8.86,8.73,8.82,532300,0.0,1.0
2014-02-13,8.86,8.9,8.74,8.75,430600,8.86,8.9,8.74,8.75,430600,0.0,1.0
2014-02-14,8.88,8.98,8.76,8.86,312800,8.88,8.98,8.76,8.86,312800,0.0,1.0
2014-02-18,9.05,9.0994,8.87,8.88,594700,9.05,9.0994,8.87,8.88,594700,0.0,1.0
2014-02-19,8.9,9.07,8.9,9.0,236400,8.9,9.07,8.9,9.0,236400,0.0,1.0
2014-02-20,8.99,9.04,8.85,8.94,230700,8.99,9.04,8.85,8.94,230700,0.0,1.0
2014-02-21,9.03,9.05,8.93,9.01,446000,9.03,9.05,8.93,9.01,446000,0.0,1.0
2014-02-24,9.07,9.17,9.03,9.03,659600,9.07,9.17,9.03,9.03,659600,0.0,1.0
2014-02-25,9.04,9.07,8.97,9.03,236800,9.04,9.07,8.97,9.03,236800,0.0,1.0
2014-02-26,9.09,9.13,9.0,9.02,267000,9.09,9.13,9.0,9.02,267000,0.0,1.0
2014-02-27,9.15,9.18,9.03,9.03,272300,9.15,9.18,9.03,9.03,272300,0.0,1.0
2014-02-28,9.13,9.21,9.08,9.17,249900,9.13,9.21,9.08,9.17,249900,0.0,1.0
2014-03-03,9.17,9.21,8.97,9.02,243000,9.17,9.21,8.97,9.02,243000,0.0,1.0
2014-03-04,9.29,9.44,9.23,9.23,599600,9.29,9.44,9.23,9.23,599600,0.0,1.0
2014-03-05,9.27,9.33,9.2306,9.27,115400,9.27,9.33,9.2306,9.27,115400,0.0,1.0
2014-03-06,9.34,9.41,9.08,9.25,1404100,9.34,9.41,9.08,9.25,1404100,0.0,1.0
2014-03-07,9.36,9.44,9.27,9.34,266900,9.36,9.44,9.27,9.34,266900,0.0,1.0
2014-03-10,9.4,9.43,9.31,9.38,314800,9.4,9.43,9.31,9.38,314800,0.0,1.0
2014-03-11,9.37,9.44,9.17,9.39,1418400,9.37,9.44,9.17,9.39,1418400,0.0,1.0
2014-03-12,9.34,9.45,9.3,9.3,208300,9.34,9.45,9.3,9.3,208300,0.0,1.0
2014-03-13,9.03,9.4,8.97,9.35,199400,9.03,9.4,8.97,9.35,199400,0.0,1.0
2014-03-14,8.9,9.08,8.88,9.04,251300,8.9,9.08,8.88,9.04,251300,0.0,1.0
2014-03-17,8.83,9.08,8.8,8.91,236000,8.83,9.08,8.8,8.91,236000,0.0,1.0
2014-03-18,9.0,9.03,8.84,8.84,401000,9.0,9.03,8.84,8.84,401000,0.0,1.0
2014-03-19,9.2,9.21,8.93,8.98,1725200,9.2,9.21,8.93,8.98,1725200,0.0,1.0
2014-03-20,9.3,9.3999,9.2,9.2,412600,9.3,9.3999,9.2,9.2,412600,0.0,1.0
2014-03-21,9.41,9.44,9.26,9.36,506200,9.41,9.44,9.26,9.36,506200,0.0,1.0
2014-03-24,9.18,9.41,9.15,9.4,385000,9.18,9.41,9.15,9.4,385000,0.0,1.0
2014-03-25,9.24,9.29,9.19,9.23,273300,9.24,9.29,9.19,9.23,273300,0.0,1.0
2014-03-26,9.17,9.34,9.15,9.25,369400,9.17,9.34,9.15,9.25,369400,0.0,1.0
2014-03-27,9.05,9.22,9.035,9.19,211200,9.05,9.22,9.035,9.19,211200,0.0,1.0
2014-03-28,9.06,9.22,9.03,9.06,463100,9.06,9.22,9.03,9.06,463100,0.0,1.0
2014-03-31,9.16,9.2,9.034,9.08,143800,9.16,9.2,9.034,9.08,143800,0.0,1.0
2014-04-01,9.24,9.25,9.13,9.16,221300,9.24,9.25,9.13,9.16,221300,0.0,1.0
2014-04-02,9.29,9.33,9.21,9.27,222000,9.29,9.33,9.21,9.27,222000,0.0,1.0
2014-04-03,9.28,9.38,9.26,9.31,247300,9.28,9.38,9.26,9.31,247300,0.0,1.0
2014-04-04,9.17,9.39,9.165,9.36,381200,9.17,9.39,9.165,9.36,381200,0.0,1.0
2014-04-07,8.87,9.16,8.86,9.13,358200,8.87,9.16,8.86,9.13,358200,0.0,1.0
2014-04-08,9.05,9.07,8.82,8.89,725700,9.05,9.07,8.82,8.89,725700,0.0,1.0
2014-04-09,9.24,9.26,9.08,9.09,188200,9.24,9.26,9.08,9.09,188200,0.0,1.0
2014-04-10,8.98,9.28,8.97,9.2,214400,8.98,9.28,8.97,9.2,214400,0.0,1.0
2014-04-11,8.72,9.0,8.7,8.95,230300,8.72,9.0,8.7,8.95,230300,0.0,1.0
2014-04-14,8.72,8.85,8.65,8.81,208600,8.72,8.85,8.65,8.81,208600,0.0,1.0
2014-04-15,8.8,8.84,8.59,8.72,238200,8.8,8.84,8.59,8.72,238200,0.0,1.0
2014-04-16,8.91,8.95,8.81,8.86,169100,8.91,8.95,8.81,8.86,169100,0.0,1.0
2014-04-17,8.99,9.0,8.88,8.92,124900,8.99,9.0,8.88,8.92,124900,0.0,1.0
2014-04-21,8.99,9.03,8.95,8.97,97400,8.99,9.03,8.95,8.97,97400,0.0,1.0
2014-04-22,8.97,9.05,8.92,8.98,186300,8.97,9.05,8.92,8.98,186300,0.0,1.0
2014-04-23,8.87,9.07,8.72,8.74,226700,8.87,9.07,8.72,8.74,226700,0.0,1.0
2014-04-24,8.67,8.85,8.59,8.85,212900,8.67,8.85,8.59,8.85,212900,0.0,1.0
2014-04-25,8.48,8.7,8.48,8.67,394900,8.48,8.7,8.48,8.67,394900,0.0,1.0
2014-04-28,8.35,8.62,8.29,8.49,582500,8.35,8.62,8.29,8.49,582500,0.0,1.0
2014-04-29,8.5,8.54,8.37,8.4,309500,8.5,8.54,8.37,8.4,309500,0.0,1.0
2014-04-30,8.57,8.63,8.42,8.46,225300,8.57,8.63,8.42,8.46,225300,0.0,1.0
2014-05-01,8.65,8.72,8.48,8.58,1752400,8.65,8.72,8.48,8.58,1752400,0.0,1.0
2014-05-02,8.63,8.76,8.6,8.64,202400,8.63,8.76,8.6,8.64,202400,0.0,1.0
2014-05-05,8.53,8.5893,8.45,8.56,152400,8.53,8.5893,8.45,8.56,152400,0.0,1.0
2014-05-06,8.45,8.548,8.4,8.47,237300,8.45,8.548,8.4,8.47,237300,0.0,1.0
2014-05-07,8.49,8.51,8.33,8.45,250400,8.49,8.51,8.33,8.45,250400,0.0,1.0
2014-05-08,8.45,8.56,8.44,8.47,191100,8.45,8.56,8.44,8.47,191100,0.0,1.0
2014-05-09,8.53,8.53,8.37,8.42,231500,8.53,8.53,8.37,8.42,231500,0.0,1.0
2014-05-12,8.69,8.72,8.51,8.54,263600,8.69,8.72,8.51,8.54,263600,0.0,1.0
2014-05-13,8.53,8.77,8.5,8.67,359600,8.53,8.77,8.5,8.67,359600,0.0,1.0
2014-05-14,8.36,8.5,8.32,8.5,922400,8.36,8.5,8.32,8.5,922400,0.0,1.0
2014-05-15,8.47,8.521,8.28,8.31,446800,8.47,8.521,8.28,8.31,446800,0.0,1.0
2014-05-16,8.51,8.53,8.4201,8.45,173400,8.51,8.53,8.4201,8.45,173400,0.0,1.0
2014-05-19,8.53,8.615,8.42,8.46,118600,8.53,8.615,8.42,8.46,118600,0.0,1.0
2014-05-20,8.43,8.52,8.36,8.48,502900,8.43,8.52,8.36,8.48,502900,0.0,1.0
2014-05-21,8.5,8.53,8.41,8.43,492500,8.5,8.53,8.41,8.43,492500,0.0,1.0
2014-05-22,8.49,8.56,8.45,8.5,238500,8.49,8.56,8.45,8.5,238500,0.0,1.0
2014-05-23,8.52,8.57,8.49,8.52,233900,8.52,8.57,8.49,8.52,233900,0.0,1.0
2014-05-27,8.66,8.75,8.54,8.56,240300,8.66,8.75,8.54,8.56,240300,0.0,1.0
2014-05-28,8.5,8.67,8.5,8.63,207500,8.5,8.67,8.5,8.63,207500,0.0,1.0
2014-05-29,8.53,8.575,8.46,8.54,137100,8.53,8.575,8.46,8.54,137100,0.0,1.0
2014-05-30,8.53,8.6,8.45,8.51,183300,8.53,8.6,8.45,8.51,183300,0.0,1.0
2014-06-02,8.35,8.52,8.29,8.52,215400,8.35,8.52,8.29,8.52,215400,0.0,1.0
2014-06-03,8.27,8.345,8.16,8.31,265100,8.27,8.345,8.16,8.31,265100,0.0,1.0
2014-06-04,8.48,8.49,8.21,8.28,886200,8.48,8.49,8.21,8.28,886200,0.0,1.0
2014-06-05,8.68,8.71,8.41,8.53,1540800,8.68,8.71,8.41,8.53,1540800,0.0,1.0
2014-06-06,8.79,8.84,8.67,8.68,147300,8.79,8.84,8.67,8.68,147300,0.0,1.0
2014-06-09,8.85,8.89,8.74,8.76,139700,8.85,8.89,8.74,8.76,139700,0.0,1.0
2014-06-10,8.82,8.8995,8.74,8.81,103700,8.82,8.8995,8.74,8.81,103700,0.0,1.0
2014-06-11,8.74,8.7836,8.65,8.76,91500,8.74,8.7836,8.65,8.76,91500,0.0,1.0
2014-06-12,8.65,8.72,8.61,8.7,156900,8.65,8.72,8.61,8.7,156900,0.0,1.0
2014-06-13,8.52,8.65,8.48,8.64,176200,8.52,8.65,8.48,8.64,176200,0.0,1.0
2014-06-16,8.5,8.63,8.49,8.49,330600,8.5,8.63,8.49,8.49,330600,0.0,1.0
2014-06-17,8.66,8.71,8.52,8.57,398300,8.66,8.71,8.52,8.57,398300,0.0,1.0
2014-06-18,8.81,8.85,8.66,8.66,316700,8.81,8.85,8.66,8.66,316700,0.0,1.0
2014-06-19,8.69,8.85,8.67,8.83,287500,8.69,8.85,8.67,8.83,287500,0.0,1.0
2014-06-20,8.84,8.86,8.7,8.74,489500,8.84,8.86,8.7,8.74,489500,0.0,1.0
2014-06-23,8.9,8.94,8.79,8.88,282900,8.9,8.94,8.79,8.88,282900,0.0,1.0
2014-06-24,8.88,8.98,8.86,8.91,260500,8.88,8.98,8.86,8.91,260500,0.0,1.0
2014-06-25,8.92,8.97,8.82,8.87,276800,8.92,8.97,8.82,8.87,276800,0.0,1.0
2014-06-26,8.95,8.99,8.83,8.9,194100,8.95,8.99,8.83,8.9,194100,0.0,1.0
2014-06-27,8.9,9.08,8.87,8.92,764200,8.9,9.08,8.87,8.92,764200,0.0,1.0
2014-06-30,9.03,9.03,8.76,8.88,308300,9.03,9.03,8.76,8.88,308300,0.0,1.0
2014-07-01,9.24,9.27,9.04,9.07,339000,9.24,9.27,9.04,9.07,339000,0.0,1.0
2014-07-02,9.29,9.4,9.15,9.25,1015700,9.29,9.4,9.15,9.25,1015700,0.0,1.0
2014-07-03,9.27,9.33,9.2,9.29,132400,9.27,9.33,9.2,9.29,132400,0.0,1.0
2014-07-07,8.97,9.23,8.95,9.23,163200,8.97,9.23,8.95,9.23,163200,0.0,1.0
2014-07-08,8.99,8.99,8.78,8.92,209100,8.99,8.99,8.78,8.92,209100,0.0,1.0
2014-07-09,8.94,9.01,8.91,9.0,126400,8.94,9.01,8.91,9.0,126400,0.0,1.0
2014-07-10,8.79,8.85,8.76,8.79,168900,8.79,8.85,8.76,8.79,168900,0.0,1.0
2014-07-11,8.69,8.8,8.69,8.77,144100,8.69,8.8,8.69,8.77,144100,0.0,1.0
2014-07-14,8.71,8.79,8.7,8.78,95900,8.71,8.79,8.7,8.78,95900,0.0,1.0
2014-07-15,8.65,8.72,8.52,8.62,226100,8.65,8.72,8.52,8.62,226100,0.0,1.0
2014-07-16,8.66,8.75,8.63,8.73,116300,8.66,8.75,8.63,8.73,116300,0.0,1.0
2014-07-17,8.56,8.68,8.53,8.61,134200,8.56,8.68,8.53,8.61,134200,0.0,1.0
2014-07-18,8.82,8.83,8.55,8.55,324800,8.82,8.83,8.55,8.55,324800,0.0,1.0
2014-07-21,8.7,8.87,8.68,8.81,250300,8.7,8.87,8.68,8.81,250300,0.0,1.0
2014-07-22,8.72,8.86,8.69,8.76,134400,8.72,8.86,8.69,8.76,134400,0.0,1.0
2014-07-23,8.79,8.88,8.72,8.77,153900,8.79,8.88,8.72,8.77,153900,0.0,1.0
2014-07-24,8.72,8.875,8.705,8.78,156700,8.72,8.875,8.705,8.78,156700,0.0,1.0
2014-07-25,8.63,8.69,8.57,8.68,112000,8.63,8.69,8.57,8.68,112000,0.0,1.0
2014-07-28,8.46,8.63,8.4552,8.62,141700,8.46,8.63,8.4552,8.62,141700,0.0,1.0
2014-07-29,8.37,8.68,8.27,8.47,303200,8.37,8.68,8.27,8.47,303200,0.0,1.0
2014-07-30,8.27,8.44,8.17,8.44,290500,8.27,8.44,8.17,8.44,290500,0.0,1.0
2014-07-31,8.16,8.27,7.97,8.21,471300,8.16,8.27,7.97,8.21,471300,0.0,1.0
2014-08-01,8.07,8.22,8.05,8.16,380900,8.07,8.22,8.05,8.16,380900,0.0,1.0
2014-08-04,8.22,8.27,8.07,8.1,198900,8.22,8.27,8.07,8.1,198900,0.0,1.0
2014-08-05,8.6,8.6,8.19,8.19,470800,8.6,8.6,8.19,8.19,470800,0.0,1.0
2014-08-06,8.53,8.65,8.48,8.6,183200,8.53,8.65,8.48,8.6,183200,0.0,1.0
2014-08-07,8.53,8.6,8.47,8.53,150200,8.53,8.6,8.47,8.53,150200,0.0,1.0
2014-08-08,8.5,8.61,8.5,8.51,95500,8.5,8.61,8.5,8.51,95500,0.0,1.0
2014-08-11,8.54,8.64,8.47,8.56,102500,8.54,8.64,8.47,8.56,102500,0.0,1.0
2014-08-12,8.47,8.59,8.43,8.51,173100,8.47,8.59,8.43,8.51,173100,0.0,1.0
2014-08-13,8.51,8.56,8.47,8.47,96600,8.51,8.56,8.47,8.47,96600,0.0,1.0
2014-08-14,8.52,8.56,8.45,8.51,135800,8.52,8.56,8.45,8.51,135800,0.0,1.0
2014-08-15,8.39,8.61,8.35,8.61,470300,8.39,8.61,8.35,8.61,470300,0.0,1.0
2014-08-18,8.54,8.55,8.42,8.42,275500,8.54,8.55,8.42,8.42,275500,0.0,1.0
2014-08-19,8.56,8.6,8.51,8.57,103800,8.56,8.6,8.51,8.57,103800,0.0,1.0
2014-08-20,8.49,8.53,8.42,8.53,132700,8.49,8.53,8.42,8.53,132700,0.0,1.0
2014-08-21,8.59,8.61,8.39,8.51,112600,8.59,8.61,8.39,8.51,112600,0.0,1.0
2014-08-22,8.53,8.63,8.45,8.59,92900,8.53,8.63,8.45,8.59,92900,0.0,1.0
2014-08-25,8.49,8.63,8.46,8.55,165900,8.49,8.63,8.46,8.55,165900,0.0,1.0
2014-08-26,8.43,8.54,8.4066,8.49,222900,8.43,8.54,8.4066,8.49,222900,0.0,1.0
2014-08-27,8.54,8.56,8.36,8.41,148300,8.54,8.56,8.36,8.41,148300,0.0,1.0
2014-08-28,8.49,8.555,8.47,8.5,132600,8.49,8.555,8.47,8.5,132600,0.0,1.0
2014-08-29,8.6,8.62,8.49,8.52,188200,8.6,8.62,8.49,8.52,188200,0.0,1.0
2014-09-02,8.63,8.69,8.48,8.64,140300,8.63,8.69,8.48,8.64,140300,0.0,1.0
2014-09-03,8.56,8.73,8.5,8.66,108600,8.56,8.73,8.5,8.66,108600,0.0,1.0
2014-09-04,8.49,8.64,8.49,8.55,72100,8.49,8.64,8.49,8.55,72100,0.0,1.0
2014-09-05,8.53,8.6,8.43,8.46,100100,8.53,8.6,8.43,8.46,100100,0.0,1.0
2014-09-08,8.5,8.6,8.48,8.54,86600,8.5,8.6,8.48,8.54,86600,0.0,1.0
2014-09-09,8.49,8.54,8.42,8.48,152600,8.49,8.54,8.42,8.48,152600,0.0,1.0
2014-09-10,8.54,8.56,8.43,8.51,69400,8.54,8.56,8.43,8.51,69400,0.0,1.0
2014-09-11,8.51,8.57,8.4775,8.51,94400,8.51,8.57,8.4775,8.51,94400,0.0,1.0
2014-09-12,8.49,8.54,8.43,8.53,113900,8.49,8.54,8.43,8.53,113900,0.0,1.0
2014-09-15,8.46,8.54,8.38,8.47,126500,8.46,8.54,8.38,8.47,126500,0.0,1.0
2014-09-16,8.52,8.57,8.4,8.43,107100,8.52,8.57,8.4,8.43,107100,0.0,1.0
2014-09-17,8.45,8.58,8.45,8.51,108000,8.45,8.58,8.45,8.51,108000,0.0,1.0
2014-09-18,8.51,8.55,8.46,8.48,113800,8.51,8.55,8.46,8.48,113800,0.0,1.0
2014-09-19,8.07,8.57,8.06,8.51,506800,8.07,8.57,8.06,8.51,506800,0.0,1.0
2014-09-22,8.14,8.21,7.92,8.03,193643,8.14,8.21,7.92,8.03,193643,0.0,1.0
2014-09-23,8.06,8.19,8.03,8.08,149750,8.06,8.19,8.03,8.08,149750,0.0,1.0
2014-09-24,8.23,8.25,8.01,8.04,102497,8.23,8.25,8.01,8.04,102497,0.0,1.0
2014-09-25,8.1,8.23,8.01,8.21,140247,8.1,8.23,8.01,8.21,140247,0.0,1.0
2014-09-26,7.99,8.13,7.98,8.09,204553,7.99,8.13,7.98,8.09,204553,0.0,1.0
2014-09-29,7.92,8.0,7.92,7.93,259473,7.92,8.0,7.92,7.93,259473,0.0,1.0
2014-09-30,7.87,7.98,7.87,7.94,338439,7.87,7.98,7.87,7.94,338439,0.0,1.0
2014-10-01,7.86,7.98,7.78,7.88,259541,7.86,7.98,7.78,7.88,259541,0.0,1.0
2014-10-02,8.07,8.16,7.85,7.85,179704,8.07,8.16,7.85,7.85,179704,0.0,1.0
2014-10-03,8.08,8.21,8.04,8.15,124386,8.08,8.21,8.04,8.15,124386,0.0,1.0
2014-10-06,8.05,8.15,8.01,8.07,183947,8.05,8.15,8.01,8.07,183947,0.0,1.0
2014-10-07,7.89,8.12,7.87,8.0,168614,7.89,8.12,7.87,8.0,168614,0.0,1.0
2014-10-08,7.98,7.99,7.81,7.85,243794,7.98,7.99,7.81,7.85,243794,0.0,1.0
2014-10-09,7.96,8.04,7.89,7.96,141440,7.96,8.04,7.89,7.96,141440,0.0,1.0
2014-10-10,7.94,8.12,7.865,7.9,146683,7.94,8.12,7.865,7.9,146683,0.0,1.0
2014-10-13,8.24,8.24,7.94,7.94,200485,8.24,8.24,7.94,7.94,200485,0.0,1.0
2014-10-14,8.38,8.48,8.26,8.31,275013,8.38,8.48,8.26,8.31,275013,0.0,1.0
2014-10-15,8.57,8.64,8.24,8.27,213920,8.57,8.64,8.24,8.27,213920,0.0,1.0
2014-10-16,8.58,8.63,8.46,8.49,354484,8.58,8.63,8.46,8.49,354484,0.0,1.0
2014-10-17,8.42,8.69,8.4,8.69,317817,8.42,8.69,8.4,8.69,317817,0.0,1.0
2014-10-20,8.61,8.645,8.4,8.41,166658,8.61,8.645,8.4,8.41,166658,0.0,1.0
2014-10-21,8.54,8.64,8.47,8.64,202253,8.54,8.64,8.47,8.64,202253,0.0,1.0
2014-10-22,8.42,8.65,8.4,8.54,140902,8.42,8.65,8.4,8.54,140902,0.0,1.0
2014-10-23,8.53,8.59,8.45,8.48,189524,8.53,8.59,8.45,8.48,189524,0.0,1.0
2014-10-24,8.49,8.57,8.445,8.55,240142,8.49,8.57,8.445,8.55,240142,0.0,1.0
2014-10-27,8.9,9.2003,8.63,8.7,488115,8.9,9.2003,8.63,8.7,488115,0.0,1.0
2014-10-28,9.27,9.28,8.9,8.96,657897,9.27,9.28,8.9,8.96,657897,0.0,1.0
2014-10-29,9.1,9.39,9.09,9.27,379272,9.1,9.39,9.09,9.27,379272,0.0,1.0
2014-10-30,8.8,9.08,8.79,9.03,449394,8.8,9.08,8.79,9.03,449394,0.0,1.0
2014-10-31,9.23,9.27,9.07,9.12,512795,9.23,9.27,9.07,9.12,512795,0.0,1.0
2014-11-03,9.24,9.34,9.13,9.21,379163,9.24,9.34,9.13,9.21,379163,0.0,1.0
2014-11-04,9.22,9.3,9.13,9.19,281009,9.22,9.3,9.13,9.19,281009,0.0,1.0
2014-11-05,9.18,9.32,9.13,9.24,294843,9.18,9.32,9.13,9.24,294843,0.0,1.0
2014-11-06,9.2,9.25,9.15,9.2,94453,9.2,9.25,9.15,9.2,94453,0.0,1.0
2014-11-07,9.23,9.28,9.13,9.2,115300,9.23,9.28,9.13,9.2,115300,0.0,1.0
2014-11-10,9.24,9.29,9.12,9.23,116269,9.24,9.29,9.12,9.23,116269,0.0,1.0
2014-11-11,9.1,9.24,9.07,9.23,161615,9.1,9.24,9.07,9.23,161615,0.0,1.0
2014-11-12,9.04,9.04,8.95,9.02,245010,9.04,9.04,8.95,9.02,245010,0.0,1.0
2014-11-13,8.8,9.08,8.79,9.03,262594,8.8,9.08,8.79,9.03,262594,0.0,1.0
2014-11-14,8.86,8.86,8.68,8.82,204033,8.86,8.86,8.68,8.82,204033,0.0,1.0
2014-11-17,8.74,8.9,8.72,8.86,153721,8.74,8.9,8.72,8.86,153721,0.0,1.0
2014-11-18,8.63,8.86,8.62,8.75,125330,8.63,8.86,8.62,8.75,125330,0.0,1.0
2014-11-19,8.65,8.69,8.52,8.64,184288,8.65,8.69,8.52,8.64,184288,0.0,1.0
2014-11-20,8.73,8.74,8.62,8.63,115993,8.73,8.74,8.62,8.63,115993,0.0,1.0
2014-11-21,8.71,8.9,8.695,8.84,122224,8.71,8.9,8.695,8.84,122224,0.0,1.0
2014-11-24,8.91,8.92,8.7,8.7,145045,8.91,8.92,8.7,8.7,145045,0.0,1.0
2014-11-25,8.76,8.98,8.75,8.94,87430,8.76,8.98,8.75,8.94,87430,0.0,1.0
2014-11-26,8.75,8.82,8.715,8.77,48980,8.75,8.82,8.715,8.77,48980,0.0,1.0
2014-11-28,8.65,8.8,8.61,8.77,66496,8.65,8.8,8.61,8.77,66496,0.0,1.0
2014-12-01,8.67,8.76,8.4501,8.6,258008,8.67,8.76,8.4501,8.6,258008,0.0,1.0
2014-12-02,8.64,8.82,8.62,8.7,98146,8.64,8.82,8.62,8.7,98146,0.0,1.0
2014-12-03,8.68,8.79,8.5875,8.67,62541,8.68,8.79,8.5875,8.67,62541,0.0,1.0
2014-12-04,8.5,8.69,8.49,8.66,80383,8.5,8.69,8.49,8.66,80383,0.0,1.0
2014-12-05,8.62,8.65,8.48,8.48,83192,8.62,8.65,8.48,8.48,83192,0.0,1.0
2014-12-08,8.41,8.69,8.37,8.58,104297,8.41,8.69,8.37,8.58,104297,0.0,1.0
2014-12-09,8.62,8.63,8.266,8.32,88370,8.62,8.63,8.266,8.32,88370,0.0,1.0
2014-12-10,8.38,8.6,8.34,8.59,134685,8.38,8.6,8.34,8.59,134685,0.0,1.0
2014-12-11,8.44,8.58,8.36,8.36,185271,8.44,8.58,8.36,8.36,185271,0.0,1.0
2014-12-12,8.31,8.43,8.28,8.33,231500,8.31,8.43,8.28,8.33,231500,0.0,1.0
2014-12-15,8.29,8.37,8.22,8.32,129945,8.29,8.37,8.22,8.32,129945,0.0,1.0
2014-12-16,8.29,8.47,8.23,8.23,158843,8.29,8.47,8.23,8.23,158843,0.0,1.0
2014-12-17,8.61,8.61,8.27,8.27,187769,8.61,8.61,8.27,8.27,187769,0.0,1.0
2014-12-18,8.7,8.74,8.61,8.69,118131,8.7,8.74,8.61,8.69,118131,0.0,1.0
2014-12-19,8.71,8.73,8.55,8.68,186134,8.71,8.73,8.55,8.68,186134,0.0,1.0
2014-12-22,8.75,8.77,8.69,8.77,90934,8.75,8.77,8.69,8.77,90934,0.0,1.0
2014-12-23,8.58,8.76,8.52,8.76,161604,8.58,8.76,8.52,8.76,161604,0.0,1.0
2014-12-24,8.6,8.66,8.54,8.63,61597,8.6,8.66,8.54,8.63,61597,0.0,1.0
2014-12-26,8.74,8.77,8.58,8.6,57151,8.74,8.77,8.58,8.6,57151,0.0,1.0
2014-12-29,8.74,8.79,8.68,8.71,56558,8.74,8.79,8.68,8.71,56558,0.0,1.0
2014-12-30,8.71,8.74,8.66,8.67,42522,8.71,8.74,8.66,8.67,42522,0.0,1.0
2014-12-31,8.56,8.77,8.55,8.74,94542,8.56,8.77,8.55,8.74,94542,0.0,1.0
2015-01-02,8.54,8.64,8.46,8.62,73288,8.54,8.64,8.46,8.62,73288,0.0,1.0
2015-01-05,8.29,8.51,7.93,8.51,235479,8.29,8.51,7.93,8.51,235479,0.0,1.0
2015-01-06,8.29,8.39,8.14,8.29,106481,8.29,8.39,8.14,8.29,106481,0.0,1.0
2015-01-07,8.37,8.47,8.29,8.31,102242,8.37,8.47,8.29,8.31,102242,0.0,1.0
2015-01-08,8.54,8.5799,8.39,8.39,83412,8.54,8.5799,8.39,8.39,83412,0.0,1.0
2015-01-09,8.47,8.63,8.45,8.54,111494,8.47,8.63,8.45,8.54,111494,0.0,1.0
2015-01-12,8.38,8.47,8.34,8.45,111325,8.38,8.47,8.34,8.45,111325,0.0,1.0
2015-01-13,8.5,8.57,8.4,8.45,232954,8.5,8.57,8.4,8.45,232954,0.0,1.0
2015-01-14,8.5,8.58,8.39,8.39,75593,8.5,8.58,8.39,8.39,75593,0.0,1.0
2015-01-15,8.46,8.67,8.44,8.54,162511,8.46,8.67,8.44,8.54,162511,0.0,1.0
2015-01-16,8.5,8.57,8.42,8.42,110397,8.5,8.57,8.42,8.42,110397,0.0,1.0
2015-01-20,8.43,8.53,8.385,8.45,120445,8.43,8.53,8.385,8.45,120445,0.0,1.0
2015-01-21,8.36,8.425,8.28,8.41,80022,8.36,8.425,8.28,8.41,80022,0.0,1.0
2015-01-22,8.39,8.49,8.31,8.37,163543,8.39,8.49,8.31,8.37,163543,0.0,1.0
2015-01-23,8.5,8.53,8.34,8.41,150681,8.5,8.53,8.34,8.41,150681,0.0,1.0
2015-01-26,8.46,8.51,8.3,8.48,112108,8.46,8.51,8.3,8.48,112108,0.0,1.0
2015-01-27,8.31,8.46,8.29,8.39,113679,8.31,8.46,8.29,8.39,113679,0.0,1.0
2015-01-28,8.28,8.36,8.21,8.36,156237,8.28,8.36,8.21,8.36,156237,0.0,1.0
2015-01-29,8.42,8.43,8.22,8.26,140482,8.42,8.43,8.22,8.26,140482,0.0,1.0
2015-01-30,8.28,8.41,8.22,8.32,354518,8.28,8.41,8.22,8.32,354518,0.0,1.0
2015-02-02,8.42,8.5,8.235,8.33,135554,8.42,8.5,8.235,8.33,135554,0.0,1.0
2015-02-03,8.6,8.61,8.44,8.45,126954,8.6,8.61,8.44,8.45,126954,0.0,1.0
2015-02-04,8.51,8.67,8.48,8.59,85304,8.51,8.67,8.48,8.59,85304,0.0,1.0
2015-02-05,8.64,8.64,8.5001,8.55,79215,8.64,8.64,8.5001,8.55,79215,0.0,1.0
2015-02-06,8.53,8.7,8.48,8.66,92056,8.53,8.7,8.48,8.66,92056,0.0,1.0
2015-02-09,8.61,9.06,8.21,9.0,203273,8.61,9.06,8.21,9.0,203273,0.0,1.0
2015-02-10,8.5,8.64,8.5,8.63,757568,8.5,8.64,8.5,8.63,757568,0.0,1.0
2015-02-11,8.48,8.59,8.43,8.5,616906,8.48,8.59,8.43,8.5,616906,0.0,1.0
2015-02-12,8.66,8.68,8.46,8.5,375496,8.66,8.68,8.46,8.5,375496,0.0,1.0
2015-02-13,8.6,8.73,8.58,8.7,138889,8.6,8.73,8.58,8.7,138889,0.0,1.0
2015-02-17,8.6,8.74,8.56,8.66,160569,8.6,8.74,8.56,8.66,160569,0.0,1.0
2015-02-18,8.95,8.99,8.55,8.6,1589853,8.95,8.99,8.55,8.6,1589853,0.0,1.0
2015-02-19,8.99,9.0,8.76,8.97,224289,8.99,9.0,8.76,8.97,224289,0.0,1.0
2015-02-20,8.87,9.0,8.72,9.0,176810,8.87,9.0,8.72,9.0,176810,0.0,1.0
2015-02-23,9.0,9.25,8.81,8.87,729998,9.0,9.25,8.81,8.87,729998,0.0,1.0
2015-02-24,8.92,9.04,8.885,8.94,184897,8.92,9.04,8.885,8.94,184897,0.0,1.0
2015-02-25,9.02,9.07,8.88,8.91,294967,9.02,9.07,8.88,8.91,294967,0.0,1.0
2015-02-26,9.02,9.07,8.93,9.05,575942,9.02,9.07,8.93,9.05,575942,0.0,1.0
2015-02-27,8.84,9.02,8.83,9.02,131006,8.84,9.02,8.83,9.02,131006,0.0,1.0
2015-03-02,9.03,9.05,8.82,8.84,323535,9.03,9.05,8.82,8.84,323535,0.0,1.0
2015-03-03,9.01,9.05,8.7883,9.04,405741,9.01,9.05,8.7883,9.04,405741,0.0,1.0
2015-03-04,8.94,9.02,8.87,8.95,233086,8.94,9.02,8.87,8.95,233086,0.0,1.0
2015-03-05,8.94,9.04,8.895,8.97,185246,8.94,9.04,8.895,8.97,185246,0.0,1.0
2015-03-06,8.83,9.0,8.8,8.86,174487,8.83,9.0,8.8,8.86,174487,0.0,1.0
2015-03-09,8.9,8.91,8.77,8.82,115081,8.9,8.91,8.77,8.82,115081,0.0,1.0
2015-03-10,8.75,8.83,8.71,8.81,144479,8.75,8.83,8.71,8.81,144479,0.0,1.0
2015-03-11,8.9,8.93,8.68,8.7,277447,8.9,8.93,8.68,8.7,277447,0.0,1.0
2015-03-12,9.06,9.1,8.97,8.97,425819,9.06,9.1,8.97,8.97,425819,0.0,1.0
2015-03-13,9.06,9.1,8.95,9.02,282454,9.06,9.1,8.95,9.02,282454,0.0,1.0
2015-03-16,8.99,9.13,8.81,9.07,457924,8.99,9.13,8.81,9.07,457924,0.0,1.0
2015-03-17,9.04,9.09,8.862,8.94,211854,9.04,9.09,8.862,8.94,211854,0.0,1.0
2015-03-18,9.01,9.07,8.9,9.01,138669,9.01,9.07,8.9,9.01,138669,0.0,1.0
2015-03-19,9.09,9.11,8.96,9.04,252736,9.09,9.11,8.96,9.04,252736,0.0,1.0
2015-03-20,9.27,9.33,9.08,9.15,1716528,9.27,9.33,9.08,9.15,1716528,0.0,1.0
2015-03-23,9.31,9.4,9.235,9.29,298701,9.31,9.4,9.235,9.29,298701,0.0,1.0
2015-03-24,9.28,9.3501,9.24,9.32,177839,9.28,9.3501,9.24,9.32,177839,0.0,1.0
2015-03-25,9.06,9.35,9.05,9.24,176163,9.06,9.35,9.05,9.24,176163,0.0,1.0
2015-03-26,9.11,9.19,9.01,9.05,137444,9.11,9.19,9.01,9.05,137444,0.0,1.0
2015-03-27,9.13,9.14,9.02,9.12,111097,9.13,9.14,9.02,9.12,111097,0.0,1.0
2015-03-30,9.33,9.44,9.14,9.2,515229,9.33,9.44,9.14,9.2,515229,0.0,1.0
2015-03-31,9.33,9.39,9.28,9.3,208796,9.33,9.39,9.28,9.3,208796,0.0,1.0
2015-04-01,9.37,9.38,9.25,9.34,168028,9.37,9.38,9.25,9.34,168028,0.0,1.0
2015-04-02,9.39,9.45,9.35,9.36,155522,9.39,9.45,9.35,9.36,155522,0.0,1.0
2015-04-06,9.38,9.42,9.31,9.31,210427,9.38,9.42,9.31,9.31,210427,0.0,1.0
2015-04-07,9.42,9.55,9.31,9.36,337277,9.42,9.55,9.31,9.36,337277,0.0,1.0
2015-04-08,9.66,9.7437,9.4,9.4,563475,9.66,9.7437,9.4,9.4,563475,0.0,1.0
2015-04-09,9.55,9.82,9.55,9.69,690925,9.55,9.82,9.55,9.69,690925,0.0,1.0
2015-04-10,9.75,9.76,9.55,9.6,240152,9.75,9.76,9.55,9.6,240152,0.0,1.0
2015-04-13,9.61,9.8,9.6,9.77,145999,9.61,9.8,9.6,9.77,145999,0.0,1.0
2015-04-14,9.45,9.6,9.45,9.58,111906,9.45,9.6,9.45,9.58,111906,0.0,1.0
2015-04-15,9.43,9.5,9.41,9.46,213327,9.43,9.5,9.41,9.46,213327,0.0,1.0
2015-04-16,9.35,9.4347,9.35,9.38,116998,9.35,9.4347,9.35,9.38,116998,0.0,1.0
2015-04-17,9.12,9.29,9.06,9.27,231638,9.12,9.29,9.06,9.27,231638,0.0,1.0
2015-04-20,9.36,9.36,9.15,9.17,181382,9.36,9.36,9.15,9.17,181382,0.0,1.0
2015-04-21,9.24,9.431,9.23,9.4,127106,9.24,9.431,9.23,9.4,127106,0.0,1.0
2015-04-22,9.22,9.25,9.11,9.25,169708,9.22,9.25,9.11,9.25,169708,0.0,1.0
2015-04-23,9.24,9.29,9.15,9.23,117447,9.24,9.29,9.15,9.23,117447,0.0,1.0
2015-04-24,9.19,9.28,9.13,9.28,115452,9.19,9.28,9.13,9.28,115452,0.0,1.0
2015-04-27,9.16,9.22,9.04,9.16,161039,9.16,9.22,9.04,9.16,161039,0.0,1.0
2015-04-28,9.21,9.24,9.09,9.14,98250,9.21,9.24,9.09,9.14,98250,0.0,1.0
2015-04-29,8.85,9.25,8.65,9.25,385091,8.85,9.25,8.65,9.25,385091,0.0,1.0
2015-04-30,9.04,9.13,8.78,9.01,451294,9.04,9.13,8.78,9.01,451294,0.0,1.0
2015-05-01,9.08,9.17,9.02,9.05,668948,9.08,9.17,9.02,9.05,668948,0.0,1.0
2015-05-04,9.15,9.23,9.11,9.11,161299,9.15,9.23,9.11,9.11,161299,0.0,1.0
2015-05-05,9.07,9.21,9.03,9.15,307439,9.07,9.21,9.03,9.15,307439,0.0,1.0
2015-05-06,9.11,9.15,9.05,9.08,302569,9.11,9.15,9.05,9.08,302569,0.0,1.0
2015-05-07,9.22,9.27,9.09,9.09,171478,9.22,9.27,9.09,9.09,171478,0.0,1.0
2015-05-08,9.36,9.43,9.29,9.29,220737,9.36,9.43,9.29,9.29,220737,0.0,1.0
2015-05-11,9.36,9.44,9.33,9.33,146107,9.36,9.44,9.33,9.33,146107,0.0,1.0
2015-05-12,9.35,9.42,9.19,9.34,182480,9.35,9.42,9.19,9.34,182480,0.0,1.0
2015-05-13,9.45,9.49,9.37,9.37,144952,9.45,9.49,9.37,9.37,144952,0.0,1.0
2015-05-14,9.44,9.55,9.425,9.45,147161,9.44,9.55,9.425,9.45,147161,0.0,1.0
2015-05-15,9.35,9.5,9.32,9.45,101342,9.35,9.5,9.32,9.45,101342,0.0,1.0
2015-05-18,9.36,9.42,9.25,9.33,123648,9.36,9.42,9.25,9.33,123648,0.0,1.0
2015-05-19,9.41,9.44,9.28,9.35,139551,9.41,9.44,9.28,9.35,139551,0.0,1.0
2015-05-20,9.52,9.56,9.33,9.41,140468,9.52,9.56,9.33,9.41,140468,0.0,1.0
2015-05-21,9.43,9.65,9.43,9.5,139781,9.43,9.65,9.43,9.5,139781,0.0,1.0
2015-05-22,9.32,9.46,9.31,9.43,94015,9.32,9.46,9.31,9.43,94015,0.0,1.0
2015-05-26,9.06,9.2915,9.035,9.27,126406,9.06,9.2915,9.035,9.27,126406,0.0,1.0
2015-05-27,9.21,9.24,9.06,9.08,115058,9.21,9.24,9.06,9.08,115058,0.0,1.0
2015-05-28,9.13,9.19,9.07,9.17,108771,9.13,9.19,9.07,9.17,108771,0.0,1.0
2015-05-29,9.07,9.19,9.03,9.14,118824,9.07,9.19,9.03,9.14,118824,0.0,1.0
2015-06-01,9.05,9.1299,8.94,9.1,125912,9.05,9.1299,8.94,9.1,125912,0.0,1.0
2015-06-02,9.09,9.13,8.97,8.99,141489,9.09,9.13,8.97,8.99,141489,0.0,1.0
2015-06-03,9.23,9.26,9.03,9.07,195252,9.23,9.26,9.03,9.07,195252,0.0,1.0
2015-06-04,9.08,9.15,9.055,9.15,174982,9.08,9.15,9.055,9.15,174982,0.0,1.0
2015-06-05,9.1,9.11,8.97,9.08,146570,9.1,9.11,8.97,9.08,146570,0.0,1.0
2015-06-08,9.2,9.22,9.08,9.1,164072,9.2,9.22,9.08,9.1,164072,0.0,1.0
2015-06-09,9.24,9.3,9.17,9.21,164218,9.24,9.3,9.17,9.21,164218,0.0,1.0
2015-06-10,9.35,9.47,9.31,9.31,214794,9.35,9.47,9.31,9.31,214794,0.0,1.0
2015-06-11,9.47,9.52,9.36,9.38,224736,9.47,9.52,9.36,9.38,224736,0.0,1.0
2015-06-12,9.41,9.45,9.4,9.42,125352,9.41,9.45,9.4,9.42,125352,0.0,1.0
2015-06-15,9.41,9.48,9.32,9.35,323704,9.41,9.48,9.32,9.35,323704,0.0,1.0
2015-06-16,9.42,9.47,9.31,9.42,229721,9.42,9.47,9.31,9.42,229721,0.0,1.0
2015-06-17,9.36,9.5,9.34,9.47,123761,9.36,9.5,9.34,9.47,123761,0.0,1.0
2015-06-18,9.57,9.57,9.41,9.41,164261,9.57,9.57,9.41,9.41,164261,0.0,1.0
2015-06-19,9.61,9.63,9.48,9.58,185989,9.61,9.63,9.48,9.58,185989,0.0,1.0
2015-06-22,9.54,9.77,9.5,9.68,246941,9.54,9.77,9.5,9.68,246941,0.0,1.0
2015-06-23,9.74,9.75,9.55,9.55,157990,9.74,9.75,9.55,9.55,157990,0.0,1.0
2015-06-24,9.66,9.74,9.6109,9.74,188245,9.66,9.74,9.6109,9.74,188245,0.0,1.0
2015-06-25,9.81,9.81,9.62,9.72,171721,9.81,9.81,9.62,9.72,171721,0.0,1.0
2015-06-26,9.73,9.88,9.72,9.86,570044,9.73,9.88,9.72,9.86,570044,0.0,1.0
2015-06-29,9.49,9.74,9.47,9.67,228428,9.49,9.74,9.47,9.67,228428,0.0,1.0
2015-06-30,9.64,9.68,9.52,9.62,210720,9.64,9.68,9.52,9.62,210720,0.0,1.0
2015-07-01,9.78,9.84,9.63,9.71,240785,9.78,9.84,9.63,9.71,240785,0.0,1.0
2015-07-02,9.6,9.872,9.54,9.82,164517,9.6,9.872,9.54,9.82,164517,0.0,1.0
2015-07-06,9.74,9.766,9.48,9.55,161743,9.74,9.766,9.48,9.55,161743,0.0,1.0
2015-07-07,9.6,9.74,9.52,9.74,194539,9.6,9.74,9.52,9.74,194539,0.0,1.0
2015-07-08,9.52,9.62,9.47,9.49,155604,9.52,9.62,9.47,9.49,155604,0.0,1.0
2015-07-09,9.51,9.66,9.5,9.62,182601,9.51,9.66,9.5,9.62,182601,0.0,1.0
2015-07-10,9.76,9.77,9.62,9.63,119947,9.76,9.77,9.62,9.63,119947,0.0,1.0
2015-07-13,9.85,9.88,9.71,9.8,100990,9.85,9.88,9.71,9.8,100990,0.0,1.0
2015-07-14,9.93,9.95,9.84,9.87,111813,9.93,9.95,9.84,9.87,111813,0.0,1.0
2015-07-15,9.9,9.98,9.87,9.91,263147,9.9,9.98,9.87,9.91,263147,0.0,1.0
2015-07-16,9.91,10.0,9.88,10.0,1030600,9.91,10.0,9.88,10.0,1030600,0.0,1.0
2015-07-17,9.94,9.97,9.81,9.9,112040,9.94,9.97,9.81,9.9,112040,0.0,1.0
2015-07-20,9.8,9.94,9.79,9.94,91473,9.8,9.94,9.79,9.94,91473,0.0,1.0
2015-07-21,9.76,9.905,9.74,9.8,81074,9.76,9.905,9.74,9.8,81074,0.0,1.0
2015-07-22,9.78,9.84,9.75,9.77,80822,9.78,9.84,9.75,9.77,80822,0.0,1.0
2015-07-23,9.7,9.82,9.67,9.77,155805,9.7,9.82,9.67,9.77,155805,0.0,1.0
2015-07-24,9.63,9.75,9.6,9.67,138762,9.63,9.75,9.6,9.67,138762,0.0,1.0
2015-07-27,9.61,9.7,9.55,9.55,156956,9.61,9.7,9.55,9.55,156956,0.0,1.0
2015-07-28,9.62,9.688,9.52,9.64,144260,9.62,9.688,9.52,9.64,144260,0.0,1.0
2015-07-29,9.59,9.69,9.12,9.38,200870,9.59,9.69,9.12,9.38,200870,0.0,1.0
2015-07-30,9.78,9.81,9.54,9.58,189796,9.78,9.81,9.54,9.58,189796,0.0,1.0
2015-07-31,9.8,9.85,9.75,9.81,250935,9.8,9.85,9.75,9.81,250935,0.0,1.0
2015-08-03,9.68,9.8,9.57,9.78,162497,9.68,9.8,9.57,9.78,162497,0.0,1.0
2015-08-04,9.73,9.83,9.6,9.62,276734,9.73,9.83,9.6,9.62,276734,0.0,1.0
2015-08-05,9.81,9.85,9.69,9.82,146029,9.81,9.85,9.69,9.82,146029,0.0,1.0
2015-08-06,9.79,9.9,9.74,9.85,170349,9.79,9.9,9.74,9.85,170349,0.0,1.0
2015-08-07,9.36,9.81,9.07,9.69,850408,9.36,9.81,9.07,9.69,850408,0.0,1.0
2015-08-10,9.59,9.59,9.34,9.34,328667,9.59,9.59,9.34,9.34,328667,0.0,1.0
2015-08-11,9.6,9.64,9.16,9.38,309958,9.6,9.64,9.16,9.38,309958,0.0,1.0
2015-08-12,9.59,9.65,9.48,9.49,414221,9.59,9.65,9.48,9.49,414221,0.0,1.0
2015-08-13,9.62,9.75,9.53,9.6,178167,9.62,9.75,9.53,9.6,178167,0.0,1.0
2015-08-14,9.77,9.79,9.53,9.6,176509,9.77,9.79,9.53,9.6,176509,0.0,1.0
2015-08-17,9.88,9.91,9.68,9.73,188439,9.88,9.91,9.68,9.73,188439,0.0,1.0
2015-08-18,9.81,9.88,9.78,9.88,93898,9.81,9.88,9.78,9.88,93898,0.0,1.0
2015-08-19,9.82,9.88,9.68,9.76,127406,9.82,9.88,9.68,9.76,127406,0.0,1.0
2015-08-20,9.59,9.846,9.57,9.75,153989,9.59,9.846,9.57,9.75,153989,0.0,1.0
2015-08-21,9.64,9.78,9.36,9.42,282082,9.64,9.78,9.36,9.42,282082,0.0,1.0
2015-08-24,9.4,9.6399,9.12,9.24,463997,9.4,9.6399,9.12,9.24,463997,0.0,1.0
2015-08-25,9.4,9.66,9.34,9.66,265596,9.4,9.66,9.34,9.66,265596,0.0,1.0
2015-08-26,9.42,9.63,9.33,9.58,405957,9.42,9.63,9.33,9.58,405957,0.0,1.0
2015-08-27,9.62,9.71,9.37,9.45,366356,9.62,9.71,9.37,9.45,366356,0.0,1.0
2015-08-28,9.79,9.8,9.55,9.63,276164,9.79,9.8,9.55,9.63,276164,0.0,1.0
2015-08-31,9.75,9.86,9.73,9.76,118763,9.75,9.86,9.73,9.76,118763,0.0,1.0
2015-09-01,9.49,9.72,9.45,9.61,202755,9.49,9.72,9.45,9.61,202755,0.0,1.0
2015-09-02,9.78,9.79,9.51,9.55,223515,9.78,9.79,9.51,9.55,223515,0.0,1.0
2015-09-03,9.75,9.92,9.75,9.84,171492,9.75,9.92,9.75,9.84,171492,0.0,1.0
2015-09-04,9.72,9.86,9.48,9.66,155589,9.72,9.86,9.48,9.66,155589,0.0,1.0
2015-09-08,9.87,9.95,9.81,9.81,824249,9.87,9.95,9.81,9.81,824249,0.0,1.0
2015-09-09,9.88,9.96,9.8,9.9,359933,9.88,9.96,9.8,9.9,359933,0.0,1.0
2015-09-10,9.95,9.99,9.86,9.88,130181,9.95,9.99,9.86,9.88,130181,0.0,1.0
2015-09-11,10.09,10.1,9.88,9.88,463455,10.09,10.1,9.88,9.88,463455,0.0,1.0
2015-09-14,10.04,10.28,9.95,10.2,316526,10.04,10.28,9.95,10.2,316526,0.0,1.0
2015-09-15,9.99,10.11,9.96,10.04,267151,9.99,10.11,9.96,10.04,267151,0.0,1.0
2015-09-16,10.0,10.09,9.97,10.05,282713,10.0,10.09,9.97,10.05,282713,0.0,1.0
2015-09-17,10.0,10.06,9.94,9.98,278819,10.0,10.06,9.94,9.98,278819,0.0,1.0
2015-09-18,9.93,10.18,9.89,9.94,786491,9.93,10.18,9.89,9.94,786491,0.0,1.0
2015-09-21,9.97,10.11,9.93,10.03,132454,9.97,10.11,9.93,10.03,132454,0.0,1.0
2015-09-22,9.81,9.95,9.78,9.9,275532,9.81,9.95,9.78,9.9,275532,0.0,1.0
2015-09-23,9.79,9.91,9.77,9.84,148200,9.79,9.91,9.77,9.84,148200,0.0,1.0
2015-09-24,9.85,9.88,9.67,9.73,128185,9.85,9.88,9.67,9.73,128185,0.0,1.0
2015-09-25,9.88,9.98,9.85,9.91,239662,9.88,9.98,9.85,9.91,239662,0.0,1.0
2015-09-28,9.88,10.02,9.86,9.91,207496,9.88,10.02,9.86,9.91,207496,0.0,1.0
2015-09-29,9.82,9.98,9.75,9.87,177899,9.82,9.98,9.75,9.87,177899,0.0,1.0
2015-09-30,9.82,9.94,9.78,9.86,280129,9.82,9.94,9.78,9.86,280129,0.0,1.0
2015-10-01,10.11,10.21,9.78,9.85,379828,10.11,10.21,9.78,9.85,379828,0.0,1.0
2015-10-02,10.19,10.2,9.87,10.06,626535,10.19,10.2,9.87,10.06,626535,0.0,1.0
2015-10-05,10.9,10.95,10.17,10.25,911745,10.9,10.95,10.17,10.25,911745,0.0,1.0
2015-10-06,10.87,11.05,10.8,10.88,567909,10.87,11.05,10.8,10.88,567909,0.0,1.0
2015-10-07,10.71,10.795,10.52,10.71,805539,10.71,10.795,10.52,10.71,805539,0.0,1.0
2015-10-08,10.82,10.93,10.64,10.73,716432,10.82,10.93,10.64,10.73,716432,0.0,1.0
2015-10-09,10.88,10.94,10.8,10.85,508735,10.88,10.94,10.8,10.85,508735,0.0,1.0
2015-10-12,11.04,11.21,10.88,10.9,1194527,11.04,11.21,10.88,10.9,1194527,0.0,1.0
2015-10-13,10.77,11.04,10.45,10.59,913648,10.77,11.04,10.45,10.59,913648,0.0,1.0
2015-10-14,10.88,11.0,10.785,10.81,632414,10.88,11.0,10.785,10.81,632414,0.0,1.0
2015-10-15,11.16,11.23,10.91,10.95,828787,11.16,11.23,10.91,10.95,828787,0.0,1.0
2015-10-16,11.08,11.25,10.95,11.17,1206675,11.08,11.25,10.95,11.17,1206675,0.0,1.0
2015-10-19,11.05,11.22,11.04,11.09,847456,11.05,11.22,11.04,11.09,847456,0.0,1.0
2015-10-20,11.16,11.2,10.99,11.07,1073930,11.16,11.2,10.99,11.07,1073930,0.0,1.0
2015-10-21,11.12,11.25,11.11,11.22,722268,11.12,11.25,11.11,11.22,722268,0.0,1.0
2015-10-22,11.17,11.32,11.13,11.2,908106,11.17,11.32,11.13,11.2,908106,0.0,1.0
2015-10-23,11.29,11.33,11.17,11.25,1158422,11.29,11.33,11.17,11.25,1158422,0.0,1.0
2015-10-26,11.28,11.45,11.27,11.27,816878,11.28,11.45,11.27,11.27,816878,0.0,1.0
2015-10-27,11.03,11.295,10.99,11.26,931667,11.03,11.295,10.99,11.26,931667,0.0,1.0
2015-10-28,11.33,11.54,11.08,11.26,1662750,11.33,11.54,11.08,11.26,1662750,0.0,1.0
2015-10-29,10.86,11.03,10.39,10.91,1025327,10.86,11.03,10.39,10.91,1025327,0.0,1.0
2015-10-30,10.75,11.0,10.7,10.9,1065059,10.75,11.0,10.7,10.9,1065059,0.0,1.0
2015-11-02,10.83,10.85,10.69,10.74,486360,10.83,10.85,10.69,10.74,486360,0.0,1.0
2015-11-03,10.68,10.83,10.64,10.8,426949,10.68,10.83,10.64,10.8,426949,0.0,1.0
2015-11-04,10.6,10.75,10.54,10.7,533925,10.6,10.75,10.54,10.7,533925,0.0,1.0
2015-11-05,10.5,10.72,10.5,10.63,450077,10.5,10.72,10.5,10.63,450077,0.0,1.0
2015-11-06,10.72,10.74,10.43,10.52,571538,10.72,10.74,10.43,10.52,571538,0.0,1.0
2015-11-09,10.52,10.76,10.44,10.72,544554,10.52,10.76,10.44,10.72,544554,0.0,1.0
2015-11-10,10.47,10.65,10.41,10.47,291459,10.47,10.65,10.41,10.47,291459,0.0,1.0
2015-11-11,10.4,10.51,10.32,10.51,325336,10.4,10.51,10.32,10.51,325336,0.0,1.0
2015-11-12,10.29,10.38,10.22,10.37,397891,10.29,10.38,10.22,10.37,397891,0.0,1.0
2015-11-13,10.23,10.28,10.15,10.25,262579,10.23,10.28,10.15,10.25,262579,0.0,1.0
2015-11-16,10.21,10.26,10.14,10.22,240857,10.21,10.26,10.14,10.22,240857,0.0,1.0
2015-11-17,10.15,10.22,10.07,10.21,228396,10.15,10.22,10.07,10.21,228396,0.0,1.0
2015-11-18,10.37,10.39,10.13,10.18,335109,10.37,10.39,10.13,10.18,335109,0.0,1.0
2015-11-19,10.35,10.37,10.27,10.35,176642,10.35,10.37,10.27,10.35,176642,0.0,1.0
2015-11-20,10.4,10.48,10.34,10.4,338176,10.4,10.48,10.34,10.4,338176,0.0,1.0
2015-11-23,10.42,10.47,10.32,10.32,200110,10.42,10.47,10.32,10.32,200110,0.0,1.0
2015-11-24,10.52,10.52,10.28,10.39,210947,10.52,10.52,10.28,10.39,210947,0.0,1.0
2015-11-25,10.49,10.6,10.475,10.5,176778,10.49,10.6,10.475,10.5,176778,0.0,1.0
2015-11-27,10.59,10.59,10.45,10.5,147594,10.59,10.59,10.45,10.5,147594,0.0,1.0
2015-11-30,10.71,10.72,10.56,10.59,364150,10.71,10.72,10.56,10.59,364150,0.0,1.0
2015-12-01,10.86,10.87,10.66,10.72,291824,10.86,10.87,10.66,10.72,291824,0.0,1.0
2015-12-02,10.84,10.92,10.81,10.87,188094,10.84,10.92,10.81,10.87,188094,0.0,1.0
2015-12-03,10.66,10.87,10.6,10.87,190057,10.66,10.87,10.6,10.87,190057,0.0,1.0
2015-12-04,10.75,10.79,10.64,10.68,185445,10.75,10.79,10.64,10.68,185445,0.0,1.0
2015-12-07,10.76,10.8501,10.68,10.7,407847,10.76,10.8501,10.68,10.7,407847,0.0,1.0
2015-12-08,10.72,10.76,10.575,10.61,196500,10.72,10.76,10.575,10.61,196500,0.0,1.0
2015-12-09,10.6,10.74,10.5,10.72,223889,10.6,10.74,10.5,10.72,223889,0.0,1.0
2015-12-10,10.55,10.63,10.5,10.59,135721,10.55,10.63,10.5,10.59,135721,0.0,1.0
2015-12-11,10.19,10.48,10.13,10.39,295250,10.19,10.48,10.13,10.39,295250,0.0,1.0
2015-12-14,10.19,10.25,10.08,10.16,225060,10.19,10.25,10.08,10.16,225060,0.0,1.0
2015-12-15,10.28,10.36,10.21,10.26,233422,10.28,10.36,10.21,10.26,233422,0.0,1.0
2015-12-16,10.37,10.41,10.27,10.37,179871,10.37,10.41,10.27,10.37,179871,0.0,1.0
2015-12-17,10.28,10.47,10.25,10.36,196532,10.28,10.47,10.25,10.36,196532,0.0,1.0
2015-12-18,10.18,10.28,10.08,10.25,524649,10.18,10.28,10.08,10.25,524649,0.0,1.0
2015-12-21,10.08,10.26,10.01,10.22,210177,10.08,10.26,10.01,10.22,210177,0.0,1.0
2015-12-22,10.07,10.08,9.91,10.06,181128,10.07,10.08,9.91,10.06,181128,0.0,1.0
2015-12-23,10.13,10.13,9.99,10.07,243245,10.13,10.13,9.99,10.07,243245,0.0,1.0
2015-12-24,10.14,10.2,10.08,10.14,73018,10.14,10.2,10.08,10.14,73018,0.0,1.0
2015-12-28,10.08,10.14,9.95,10.12,176419,10.08,10.14,9.95,10.12,176419,0.0,1.0
2015-12-29,10.18,10.21,10.05,10.13,209138,10.18,10.21,10.05,10.13,209138,0.0,1.0
2015-12-30,10.08,10.19,10.07,10.15,119455,10.08,10.19,10.07,10.15,119455,0.0,1.0
2015-12-31,9.86,10.08,9.86,10.02,217294,9.86,10.08,9.86,10.02,217294,0.0,1.0
2016-01-04,9.73,9.7883,9.63,9.75,339637,9.73,9.7883,9.63,9.75,339637,0.0,1.0
2016-01-05,9.76,9.91,9.7,9.72,321889,9.76,9.91,9.7,9.72,321889,0.0,1.0
2016-01-06,9.82,9.83,9.64,9.64,270654,9.82,9.83,9.64,9.64,270654,0.0,1.0
2016-01-07,9.73,9.78,9.6472,9.65,390222,9.73,9.78,9.6472,9.65,390222,0.0,1.0
2016-01-08,9.68,9.79,9.66,9.78,340875,9.68,9.79,9.66,9.78,340875,0.0,1.0
2016-01-11,9.68,9.73,9.54,9.68,242524,9.68,9.73,9.54,9.68,242524,0.0,1.0
2016-01-12,9.91,9.93,9.69,9.76,389930,9.91,9.93,9.69,9.76,389930,0.0,1.0
2016-01-13,9.65,9.94,9.5739,9.9,301765,9.65,9.94,9.5739,9.9,301765,0.0,1.0
2016-01-14,9.71,9.76,9.58,9.65,214902,9.71,9.76,9.58,9.65,214902,0.0,1.0
2016-01-15,9.6,9.62,9.3,9.48,339355,9.6,9.62,9.3,9.48,339355,0.0,1.0
2016-01-19,9.6,9.71,9.51,9.7,252286,9.6,9.71,9.51,9.7,252286,0.0,1.0
2016-01-20,9.67,9.7,9.31,9.49,723456,9.67,9.7,9.31,9.49,723456,0.0,1.0
2016-01-21,9.73,10.17,9.65,9.96,938055,9.73,10.17,9.65,9.96,938055,0.0,1.0
2016-01-22,9.89,10.02,9.82,9.88,305857,9.89,10.02,9.82,9.88,305857,0.0,1.0
2016-01-25,9.72,9.925,9.71,9.84,257769,9.72,9.925,9.71,9.84,257769,0.0,1.0
2016-01-26,9.82,9.83,9.695,9.74,352878,9.82,9.83,9.695,9.74,352878,0.0,1.0
2016-01-27,9.8,9.95,9.76,9.84,378010,9.8,9.95,9.76,9.84,378010,0.0,1.0
2016-01-28,9.86,10.02,9.82,9.9,191609,9.86,10.02,9.82,9.9,191609,0.0,1.0
2016-01-29,10.1,10.15,9.83,9.91,451855,10.1,10.15,9.83,9.91,451855,0.0,1.0
2016-02-01,10.11,10.17,10.03,10.1,475451,10.11,10.17,10.03,10.1,475451,0.0,1.0
2016-02-02,10.07,10.13,9.98,10.03,241526,10.07,10.13,9.98,10.03,241526,0.0,1.0
2016-02-03,10.2,10.25,10.02,10.1,319965,10.2,10.25,10.02,10.1,319965,0.0,1.0
2016-02-04,10.24,10.32,10.14,10.18,306259,10.24,10.32,10.14,10.18,306259,0.0,1.0
2016-02-05,10.31,10.375,10.15,10.19,513482,10.31,10.375,10.15,10.19,513482,0.0,1.0
2016-02-08,10.43,10.45,10.18,10.23,330283,10.43,10.45,10.18,10.23,330283,0.0,1.0
2016-02-09,10.37,10.51,10.3,10.36,478656,10.37,10.51,10.3,10.36,478656,0.0,1.0
2016-02-10,10.33,10.55,10.33,10.44,278512,10.33,10.55,10.33,10.44,278512,0.0,1.0
2016-02-11,10.41,10.44,10.2,10.22,138409,10.41,10.44,10.2,10.22,138409,0.0,1.0
2016-02-12,10.4,10.54,10.34,10.42,199272,10.4,10.54,10.34,10.42,199272,0.0,1.0
2016-02-16,10.54,10.64,10.4,10.45,165544,10.54,10.64,10.4,10.45,165544,0.0,1.0
2016-02-17,10.54,10.75,10.5,10.54,475455,10.54,10.75,10.5,10.54,475455,0.0,1.0
2016-02-18,10.62,11.19,10.62,11.1,369439,10.62,11.19,10.62,11.1,369439,0.0,1.0
2016-02-19,10.42,10.67,10.41,10.62,236658,10.42,10.67,10.41,10.62,236658,0.0,1.0
2016-02-22,10.49,10.59,10.41,10.5,224263,10.49,10.59,10.41,10.5,224263,0.0,1.0
2016-02-23,10.39,10.53,10.39,10.43,241295,10.39,10.53,10.39,10.43,241295,0.0,1.0
2016-02-24,10.48,10.49,10.29,10.33,155661,10.48,10.49,10.29,10.33,155661,0.0,1.0
2016-02-25,10.52,10.6,10.42,10.51,238129,10.52,10.6,10.42,10.51,238129,0.0,1.0
2016-02-26,10.64,10.7,10.54,10.54,161247,10.64,10.7,10.54,10.54,161247,0.0,1.0
2016-02-29,10.6,10.75,10.587,10.61,329553,10.6,10.75,10.587,10.61,329553,0.0,1.0
2016-03-01,10.51,10.74,10.51,10.67,166051,10.51,10.74,10.51,10.67,166051,0.0,1.0
2016-03-02,10.58,10.7,10.38,10.49,335832,10.58,10.7,10.38,10.49,335832,0.0,1.0
2016-03-03,10.54,10.64,10.5,10.59,161962,10.54,10.64,10.5,10.59,161962,0.0,1.0
2016-03-04,10.47,10.58,10.2876,10.51,169959,10.47,10.58,10.2876,10.51,169959,0.0,1.0
2016-03-07,10.49,10.56,10.35,10.42,325714,10.49,10.56,10.35,10.42,325714,0.0,1.0
2016-03-08,10.5,10.52,10.37,10.42,281186,10.5,10.52,10.37,10.42,281186,0.0,1.0
2016-03-09,10.42,10.5205,10.41,10.5,229227,10.42,10.5205,10.41,10.5,229227,0.0,1.0
2016-03-10,10.14,10.52,10.13,10.43,163771,10.14,10.52,10.13,10.43,163771,0.0,1.0
2016-03-11,10.08,10.24,10.07,10.2,181397,10.08,10.24,10.07,10.2,181397,0.0,1.0
2016-03-14,9.97,10.12,9.92,10.1,154884,9.97,10.12,9.92,10.1,154884,0.0,1.0
2016-03-15,10.06,10.59,10.0,10.38,310255,10.06,10.59,10.0,10.38,310255,0.0,1.0
2016-03-16,10.22,10.28,10.0,10.01,175401,10.22,10.28,10.0,10.01,175401,0.0,1.0
2016-03-17,10.27,10.29,10.01,10.18,186768,10.27,10.29,10.01,10.18,186768,0.0,1.0
2016-03-18,10.15,10.33,10.12,10.33,376991,10.15,10.33,10.12,10.33,376991,0.0,1.0
2016-03-21,10.18,10.22,10.05,10.15,166076,10.18,10.22,10.05,10.15,166076,0.0,1.0
2016-03-22,10.09,10.18,10.08,10.15,136913,10.09,10.18,10.08,10.15,136913,0.0,1.0
2016-03-23,9.88,10.05,9.88,9.98,167039,9.88,10.05,9.88,9.98,167039,0.0,1.0
2016-03-24,9.89,9.94,9.79,9.85,139177,9.89,9.94,9.79,9.85,139177,0.0,1.0
2016-03-28,9.86,9.94,9.77,9.87,181524,9.86,9.94,9.77,9.87,181524,0.0,1.0
2016-03-29,10.16,10.175,9.81,9.81,176031,10.16,10.175,9.81,9.81,176031,0.0,1.0
2016-03-30,10.22,10.3,10.07,10.19,246832,10.22,10.3,10.07,10.19,246832,0.0,1.0
2016-03-31,10.09,10.29,10.08,10.21,124228,10.09,10.29,10.08,10.21,124228,0.0,1.0
2016-04-01,10.15,10.21,9.85,10.01,114243,10.15,10.21,9.85,10.01,114243,0.0,1.0
2016-04-04,10.27,10.31,10.12,10.17,138664,10.27,10.31,10.12,10.17,138664,0.0,1.0
2016-04-05,9.99,10.25,9.99,10.25,139519,9.99,10.25,9.99,10.25,139519,0.0,1.0
2016-04-06,9.99,10.02,9.89,9.97,105167,9.99,10.02,9.89,9.97,105167,0.0,1.0
2016-04-07,9.76,9.99,9.76,9.94,211965,9.76,9.99,9.76,9.94,211965,0.0,1.0
2016-04-08,9.78,9.93,9.72,9.84,234399,9.78,9.93,9.72,9.84,234399,0.0,1.0
2016-04-11,9.76,9.93,9.75,9.8,83776,9.76,9.93,9.75,9.8,83776,0.0,1.0
2016-04-12,9.78,9.85,9.72,9.73,87889,9.78,9.85,9.72,9.73,87889,0.0,1.0
2016-04-13,10.02,10.03,9.77,9.8,128500,10.02,10.03,9.77,9.8,128500,0.0,1.0
2016-04-14,9.95,10.02,9.89,10.01,108333,9.95,10.02,9.89,10.01,108333,0.0,1.0
2016-04-15,10.22,10.25,9.92,9.92,142642,10.22,10.25,9.92,9.92,142642,0.0,1.0
2016-04-18,10.23,10.26,10.12,10.17,92886,10.23,10.26,10.12,10.17,92886,0.0,1.0
2016-04-19,10.25,10.272,10.1908,10.23,69618,10.25,10.272,10.1908,10.23,69618,0.0,1.0
2016-04-20,10.18,10.25,10.14,10.21,95346,10.18,10.25,10.14,10.21,95346,0.0,1.0
2016-04-21,10.04,10.17,10.01,10.12,67092,10.04,10.17,10.01,10.12,67092,0.0,1.0
2016-04-22,10.03,10.11,9.96,10.0,94165,10.03,10.11,9.96,10.0,94165,0.0,1.0
2016-04-25,10.02,10.08,9.85,9.97,75919,10.02,10.08,9.85,9.97,75919,0.0,1.0
2016-04-26,10.03,10.11,9.84,10.0,137384,10.03,10.11,9.84,10.0,137384,0.0,1.0
2016-04-27,10.09,10.13,9.3,9.44,216667,10.09,10.13,9.3,9.44,216667,0.0,1.0
2016-04-28,10.3,10.49,10.12,10.13,240191,10.3,10.49,10.12,10.13,240191,0.0,1.0
2016-04-29,10.18,10.31,10.12,10.31,169526,10.18,10.31,10.12,10.31,169526,0.0,1.0
2016-05-02,10.25,10.28,10.18,10.25,173593,10.25,10.28,10.18,10.25,173593,0.0,1.0
2016-05-03,10.22,10.26,10.12,10.12,147266,10.22,10.26,10.12,10.12,147266,0.0,1.0
2016-05-04,10.33,10.4,10.13,10.15,165754,10.33,10.4,10.13,10.15,165754,0.0,1.0
2016-05-05,10.24,10.38,10.23,10.38,109467,10.24,10.38,10.23,10.38,109467,0.0,1.0
2016-05-06,10.22,10.27,10.14,10.19,166814,10.22,10.27,10.14,10.19,166814,0.0,1.0
2016-05-09,10.19,10.28,10.15,10.17,118518,10.19,10.28,10.15,10.17,118518,0.0,1.0
2016-05-10,10.35,10.38,10.17,10.17,164430,10.35,10.38,10.17,10.17,164430,0.0,1.0
2016-05-11,10.19,10.36,10.17,10.28,99933,10.19,10.36,10.17,10.28,99933,0.0,1.0
2016-05-12,10.22,10.26,10.07,10.19,107155,10.22,10.26,10.07,10.19,107155,0.0,1.0
2016-05-13,10.2,10.36,10.15,10.21,166932,10.2,10.36,10.15,10.21,166932,0.0,1.0
2016-05-16,10.22,10.37,10.13,10.13,191635,10.22,10.37,10.13,10.13,191635,0.0,1.0
2016-05-17,9.82,10.21,9.77,10.16,188128,9.82,10.21,9.77,10.16,188128,0.0,1.0
2016-05-18,10.22,10.23,9.8,9.8,203854,10.22,10.23,9.8,9.8,203854,0.0,1.0
2016-05-19,10.17,10.19,9.995,10.18,198612,10.17,10.19,9.995,10.18,198612,0.0,1.0
2016-05-20,10.35,10.35,10.17,10.17,142874,10.35,10.35,10.17,10.17,142874,0.0,1.0
2016-05-23,10.28,10.34,10.26,10.31,339111,10.28,10.34,10.26,10.31,339111,0.0,1.0
2016-05-24,10.39,10.43,10.23,10.28,389053,10.39,10.43,10.23,10.28,389053,0.0,1.0
2016-05-25,10.45,10.55,10.38,10.38,165444,10.45,10.55,10.38,10.38,165444,0.0,1.0
2016-05-26,10.56,10.58,10.38,10.42,138576,10.56,10.58,10.38,10.42,138576,0.0,1.0
2016-05-27,10.57,10.58,10.42,10.58,117875,10.57,10.58,10.42,10.58,117875,0.0,1.0
2016-05-31,10.56,10.63,10.5035,10.6,235136,10.56,10.63,10.5035,10.6,235136,0.0,1.0
2016-06-01,10.67,10.717,10.54,10.58,161160,10.67,10.717,10.54,10.58,161160,0.0,1.0
2016-06-02,10.69,10.69,10.59,10.69,108637,10.69,10.69,10.59,10.69,108637,0.0,1.0
2016-06-03,10.68,10.7,10.55,10.7,141715,10.68,10.7,10.55,10.7,141715,0.0,1.0
2016-06-06,10.71,10.79,10.64,10.66,158220,10.71,10.79,10.64,10.66,158220,0.0,1.0
2016-06-07,10.63,10.73,10.6132,10.68,48863,10.63,10.73,10.6132,10.68,48863,0.0,1.0
2016-06-08,10.75,10.79,10.52,10.57,72885,10.75,10.79,10.52,10.57,72885,0.0,1.0
2016-06-09,10.65,10.71,10.54,10.65,101354,10.65,10.71,10.54,10.65,101354,0.0,1.0
2016-06-10,10.61,10.66,10.53,10.53,134553,10.61,10.66,10.53,10.53,134553,0.0,1.0
2016-06-13,10.55,10.76,10.51,10.53,189961,10.55,10.76,10.51,10.53,189961,0.0,1.0
2016-06-14,10.59,10.63,10.51,10.55,102142,10.59,10.63,10.51,10.55,102142,0.0,1.0
2016-06-15,10.55,10.6,10.51,10.57,94476,10.55,10.6,10.51,10.57,94476,0.0,1.0
2016-06-16,10.57,10.62,10.37,10.46,122343,10.57,10.62,10.37,10.46,122343,0.0,1.0
2016-06-17,10.54,10.695,10.455,10.57,364429,10.54,10.695,10.455,10.57,364429,0.0,1.0
2016-06-20,10.59,10.74,10.54,10.57,73300,10.59,10.74,10.54,10.57,73300,0.0,1.0
2016-06-21,10.72,10.75,10.53,10.57,125961,10.72,10.75,10.53,10.57,125961,0.0,1.0
2016-06-22,10.55,10.8,10.55,10.79,127910,10.55,10.8,10.55,10.79,127910,0.0,1.0
2016-06-23,10.8,10.83,10.61,10.63,140658,10.8,10.83,10.61,10.63,140658,0.0,1.0
2016-06-24,10.47,10.64,10.36,10.48,462934,10.47,10.64,10.36,10.48,462934,0.0,1.0
2016-06-27,10.0,10.52,10.0,10.4,172851,10.0,10.52,10.0,10.4,172851,0.0,1.0
2016-06-28,10.0,10.07,9.95,9.99,146288,10.0,10.07,9.95,9.99,146288,0.0,1.0
2016-06-29,10.13,10.16,10.07,10.11,92195,10.13,10.16,10.07,10.11,92195,0.0,1.0
2016-06-30,10.41,10.41,10.09,10.09,108610,10.41,10.41,10.09,10.09,108610,0.0,1.0
2016-07-01,10.43,10.5,10.35,10.36,74779,10.43,10.5,10.35,10.36,74779,0.0,1.0
2016-07-05,10.39,10.46,10.24,10.3,75283,10.39,10.46,10.24,10.3,75283,0.0,1.0
2016-07-06,10.49,10.53,10.33,10.33,96251,10.49,10.53,10.33,10.33,96251,0.0,1.0
2016-07-07,10.44,10.54,10.36,10.48,76901,10.44,10.54,10.36,10.48,76901,0.0,1.0
2016-07-08,10.56,10.65,10.37,10.4,171491,10.56,10.65,10.37,10.4,171491,0.0,1.0
2016-07-11,10.76,10.78,10.51,10.52,58090,10.76,10.78,10.51,10.52,58090,0.0,1.0
2016-07-12,10.78,10.89,10.68,10.68,141633,10.78,10.89,10.68,10.68,141633,0.0,1.0
2016-07-13,10.86,10.9,10.73,10.73,73492,10.86,10.9,10.73,10.73,73492,0.0,1.0
2016-07-14,10.83,10.96,10.83,10.86,60527,10.83,10.96,10.83,10.86,60527,0.0,1.0
2016-07-15,10.86,10.89,10.79,10.89,82065,10.86,10.89,10.79,10.89,82065,0.0,1.0
2016-07-18,10.76,10.9,10.7,10.89,165460,10.76,10.9,10.7,10.89,165460,0.0,1.0
2016-07-19,10.94,11.01,10.82,10.92,130881,10.94,11.01,10.82,10.92,130881,0.0,1.0
2016-07-20,10.99,11.05,10.94,11.01,108304,10.99,11.05,10.94,11.01,108304,0.0,1.0
2016-07-21,10.81,10.98,10.81,10.92,94854,10.81,10.98,10.81,10.92,94854,0.0,1.0
2016-07-22,10.97,11.0,10.76,10.84,76878,10.97,11.0,10.76,10.84,76878,0.0,1.0
2016-07-25,10.9,11.0,10.87,10.87,72453,10.9,11.0,10.87,10.87,72453,0.0,1.0
2016-07-26,10.98,11.0,10.78,10.86,168599,10.98,11.0,10.78,10.86,168599,0.0,1.0
2016-07-27,10.99,11.0,10.87,10.93,73846,10.99,11.0,10.87,10.93,73846,0.0,1.0
2016-07-28,10.97,11.03,10.85,11.03,64674,10.97,11.03,10.85,11.03,64674,0.0,1.0
2016-07-29,10.81,10.99,10.78,10.96,100094,10.81,10.99,10.78,10.96,100094,0.0,1.0
2016-08-01,10.9,11.06,10.76,10.86,187055,10.9,11.06,10.76,10.86,187055,0.0,1.0
2016-08-02,10.84,10.99,10.8,10.85,118061,10.84,10.99,10.8,10.85,118061,0.0,1.0
2016-08-03,11.01,11.06,10.78,10.81,137360,11.01,11.06,10.78,10.81,137360,0.0,1.0
2016-08-04,11.05,11.185,10.99,10.99,67015,11.05,11.185,10.99,10.99,67015,0.0,1.0
2016-08-05,11.26,11.3,11.06,11.06,96567,11.26,11.3,11.06,11.06,96567,0.0,1.0
2016-08-08,11.01,11.21,10.98,11.15,127801,11.01,11.21,10.98,11.15,127801,0.0,1.0
2016-08-09,11.05,11.18,11.0194,11.04,122139,11.05,11.18,11.0194,11.04,122139,0.0,1.0
2016-08-10,11.15,11.16,11.02,11.08,115410,11.15,11.16,11.02,11.08,115410,0.0,1.0
2016-08-11,11.31,11.325,11.17,11.22,113431,11.31,11.325,11.17,11.22,113431,0.0,1.0
2016-08-12,11.35,11.36,11.25,11.26,98507,11.35,11.36,11.25,11.26,98507,0.0,1.0
2016-08-15,11.4,11.4,11.27,11.27,85121,11.4,11.4,11.27,11.27,85121,0.0,1.0
2016-08-16,11.33,11.47,11.31,11.31,77161,11.33,11.47,11.31,11.31,77161,0.0,1.0
2016-08-17,11.31,11.36,11.23,11.25,118388,11.31,11.36,11.23,11.25,118388,0.0,1.0
2016-08-18,11.46,11.55,11.31,11.31,127238,11.46,11.55,11.31,11.31,127238,0.0,1.0
2016-08-19,11.63,11.66,11.42,11.49,144517,11.63,11.66,11.42,11.49,144517,0.0,1.0
2016-08-22,11.62,11.71,11.51,11.64,95881,11.62,11.71,11.51,11.64,95881,0.0,1.0
2016-08-23,11.61,11.7,11.6,11.61,87712,11.61,11.7,11.6,11.61,87712,0.0,1.0
2016-08-24,11.6,11.65,11.58,11.6,200779,11.6,11.65,11.58,11.6,200779,0.0,1.0
2016-08-25,11.61,11.65,11.53,11.53,133090,11.61,11.65,11.53,11.53,133090,0.0,1.0
2016-08-26,11.43,11.66,11.42,11.58,94815,11.43,11.66,11.42,11.58,94815,0.0,1.0
2016-08-29,11.3,11.4875,11.28,11.44,222002,11.3,11.4875,11.28,11.44,222002,0.0,1.0
2016-08-30,11.36,11.46,11.24,11.24,148490,11.36,11.46,11.24,11.24,148490,0.0,1.0
2016-08-31,11.31,11.37,11.21,11.31,134656,11.31,11.37,11.21,11.31,134656,0.0,1.0
2016-09-01,11.23,11.32,11.17,11.25,83871,11.23,11.32,11.17,11.25,83871,0.0,1.0
2016-09-02,11.23,11.32,11.15,11.25,75177,11.23,11.32,11.15,11.25,75177,0.0,1.0
2016-09-06,11.24,11.28,11.1692,11.2,76763,11.24,11.28,11.1692,11.2,76763,0.0,1.0
2016-09-07,11.69,11.71,11.13,11.13,205710,11.69,11.71,11.13,11.13,205710,0.0,1.0
2016-09-08,11.71,11.82,11.64,11.77,164496,11.71,11.82,11.64,11.77,164496,0.0,1.0
2016-09-09,11.32,11.56,11.31,11.51,143294,11.32,11.56,11.31,11.51,143294,0.0,1.0
2016-09-12,11.41,11.41,11.22,11.35,104967,11.41,11.41,11.22,11.35,104967,0.0,1.0
2016-09-13,11.13,11.36,11.03,11.36,192244,11.13,11.36,11.03,11.36,192244,0.0,1.0
2016-09-14,10.99,11.13,10.98,11.09,154292,10.99,11.13,10.98,11.09,154292,0.0,1.0
2016-09-15,11.08,11.08,10.92,10.96,200626,11.08,11.08,10.92,10.96,200626,0.0,1.0
2016-09-16,11.01,11.42,10.96,11.11,399997,11.01,11.42,10.96,11.11,399997,0.0,1.0
2016-09-19,11.02,11.1499,11.0,11.12,107950,11.02,11.1499,11.0,11.12,107950,0.0,1.0
2016-09-20,11.11,11.18,11.04,11.04,95328,11.11,11.18,11.04,11.04,95328,0.0,1.0
2016-09-21,11.15,11.18,11.005,11.18,68103,11.15,11.18,11.005,11.18,68103,0.0,1.0
2016-09-22,11.41,11.41,11.12,11.18,137323,11.41,11.41,11.12,11.18,137323,0.0,1.0
2016-09-23,11.31,11.39,11.21,11.39,91623,11.31,11.39,11.21,11.39,91623,0.0,1.0
2016-09-26,11.18,11.3,11.15,11.19,73005,11.18,11.3,11.15,11.19,73005,0.0,1.0
2016-09-27,11.1,11.21,11.08,11.21,163562,11.1,11.21,11.08,11.21,163562,0.0,1.0
2016-09-28,11.16,11.18,11.07,11.09,200920,11.16,11.18,11.07,11.09,200920,0.0,1.0
2016-09-29,11.06,11.22,11.04,11.14,89041,11.06,11.22,11.04,11.14,89041,0.0,1.0
2016-09-30,11.19,11.29,11.07,11.12,225198,11.19,11.29,11.07,11.12,225198,0.0,1.0
2016-10-03,11.19,11.24,11.1,11.19,87148,11.19,11.24,11.1,11.19,87148,0.0,1.0
2016-10-04,11.21,11.23,11.1,11.22,86898,11.21,11.23,11.1,11.22,86898,0.0,1.0
2016-10-05,11.24,11.3,11.08,11.23,70173,11.24,11.3,11.08,11.23,70173,0.0,1.0
2016-10-06,11.16,11.22,11.0701,11.17,124195,11.16,11.22,11.0701,11.17,124195,0.0,1.0
2016-10-07,11.05,11.17,11.01,11.17,79217,11.05,11.17,11.01,11.17,79217,0.0,1.0
2016-10-10,11.07,11.2,11.06,11.06,106025,11.07,11.2,11.06,11.06,106025,0.0,1.0
2016-10-11,10.98,11.08,10.873,11.05,183548,10.98,11.08,10.873,11.05,183548,0.0,1.0
2016-10-12,11.2,11.22,11.01,11.02,55566,11.2,11.22,11.01,11.02,55566,0.0,1.0
2016-10-13,11.13,11.19,11.06,11.15,70073,11.13,11.19,11.06,11.15,70073,0.0,1.0
2016-10-14,11.27,11.29,11.2,11.2,94167,11.27,11.29,11.2,11.2,94167,0.0,1.0
2016-10-17,11.1,11.3,11.0,11.2,98103,11.1,11.3,11.0,11.2,98103,0.0,1.0
2016-10-18,11.1,11.15,11.05,11.15,108168,11.1,11.15,11.05,11.15,108168,0.0,1.0
2016-10-19,11.1,11.2,11.05,11.15,70601,11.1,11.2,11.05,11.15,70601,0.0,1.0
2016-10-20,11.15,11.15,10.95,11.05,119303,11.15,11.15,10.95,11.05,119303,0.0,1.0
2016-10-21,11.05,11.1,10.95,11.0,123428,11.05,11.1,10.95,11.0,123428,0.0,1.0
2016-10-24,11.15,11.225,10.95,11.15,17574,11.15,11.225,10.95,11.15,17574,0.0,1.0
2016-10-25,11.15,11.2,11.1,11.1,19723,11.15,11.2,11.1,11.1,19723,0.0,1.0
2016-10-26,11.0,11.2,10.95,11.1,52257,11.0,11.2,10.95,11.1,52257,0.0,1.0
2016-10-27,10.95,11.1,10.9,11.1,79717,10.95,11.1,10.9,11.1,79717,0.0,1.0
2016-10-28,11.0,11.05,11.0,11.0,109237,11.0,11.05,11.0,11.0,109237,0.0,1.0
2016-10-31,11.05,11.15,11.0,11.05,162668,11.05,11.15,11.0,11.05,162668,0.0,1.0
2016-11-01,11.7,11.8,11.15,11.2,161700,11.7,11.8,11.15,11.2,161700,0.0,1.0
2016-11-02,11.15,11.55,11.0,11.55,177873,11.15,11.55,11.0,11.55,177873,0.0,1.0
2016-11-03,10.9,11.2,10.85,11.05,212060,10.9,11.2,10.85,11.05,212060,0.0,1.0
2016-11-04,10.9,11.1,10.85,11.0,134172,10.9,11.1,10.85,11.0,134172,0.0,1.0
2016-11-07,11.1,11.175,10.95,11.05,163896,11.1,11.175,10.95,11.05,163896,0.0,1.0
2016-11-08,10.85,11.05,10.8,11.05,128107,10.85,11.05,10.8,11.05,128107,0.0,1.0
2016-11-09,11.3,11.3,10.725,10.8,195665,11.3,11.3,10.725,10.8,195665,0.0,1.0
2016-11-10,11.35,11.45,11.0,11.25,417572,11.35,11.45,11.0,11.25,417572,0.0,1.0
2016-11-11,11.75,12.2,11.2,11.25,454116,11.75,12.2,11.2,11.25,454116,0.0,1.0
2016-11-14,11.85,12.09,11.6,11.95,219523,11.85,12.09,11.6,11.95,219523,0.0,1.0
2016-11-15,11.9,12.0,11.6,11.7,241605,11.9,12.0,11.6,11.7,241605,0.0,1.0
2016-11-16,12.15,12.15,11.8,11.9,219589,12.15,12.15,11.8,11.9,219589,0.0,1.0
2016-11-17,12.1,12.3,12.0,12.2,119501,12.1,12.3,12.0,12.2,119501,0.0,1.0
2016-11-18,12.25,12.3,11.85,12.1,172950,12.25,12.3,11.85,12.1,172950,0.0,1.0
2016-11-21,12.3,12.4,12.15,12.35,101861,12.3,12.4,12.15,12.35,101861,0.0,1.0
2016-11-22,12.45,12.5,12.2,12.2,124683,12.45,12.5,12.2,12.2,124683,0.0,1.0
2016-11-23,12.5,12.55,12.3,12.3,94139,12.5,12.55,12.3,12.3,94139,0.0,1.0
2016-11-25,12.5,12.55,12.4,12.55,45188,12.5,12.55,12.4,12.55,45188,0.0,1.0
2016-11-28,12.4,12.65,12.2,12.3,80621,12.4,12.65,12.2,12.3,80621,0.0,1.0
2016-11-29,12.6,12.7,12.4,12.5,202492,12.6,12.7,12.4,12.5,202492,0.0,1.0
2016-11-30,12.4,12.75,12.325,12.5,155526,12.4,12.75,12.325,12.5,155526,0.0,1.0
2016-12-01,12.3,12.6,12.205,12.5,23650,12.3,12.6,12.205,12.5,23650,0.0,1.0
2016-12-02,12.45,12.5,12.35,12.4,23071,12.45,12.5,12.35,12.4,23071,0.0,1.0
2016-12-05,12.9,12.9,12.55,12.55,100816,12.9,12.9,12.55,12.55,100816,0.0,1.0
2016-12-06,12.95,13.1,12.65,12.8,108026,12.95,13.1,12.65,12.8,108026,0.0,1.0
2016-12-07,13.05,13.225,12.8,12.8,115817,13.05,13.225,12.8,12.8,115817,0.0,1.0
2016-12-08,13.3,13.45,12.95,13.1,156596,13.3,13.45,12.95,13.1,156596,0.0,1.0
2016-12-09,13.4,13.6,13.3,13.4,124781,13.4,13.6,13.3,13.4,124781,0.0,1.0
2016-12-12,13.7,13.7,13.25,13.35,120128,13.7,13.7,13.25,13.35,120128,0.0,1.0
2016-12-13,13.45,13.8,13.45,13.75,164780,13.45,13.8,13.45,13.75,164780,0.0,1.0
2016-12-14,13.5,13.65,13.4,13.5,91197,13.5,13.65,13.4,13.5,91197,0.0,1.0
2016-12-15,13.6,13.9,13.4,13.6,190223,13.6,13.9,13.4,13.6,190223,0.0,1.0
2016-12-16,13.7,13.9,13.6,13.65,311322,13.7,13.9,13.6,13.65,311322,0.0,1.0
2016-12-19,13.65,13.8,13.4718,13.7,128004,13.65,13.8,13.4718,13.7,128004,0.0,1.0
2016-12-20,14.05,14.05,13.65,13.7,220868,14.05,14.05,13.65,13.7,220868,0.0,1.0
2016-12-21,13.75,13.975,13.65,13.95,71252,13.75,13.975,13.65,13.95,71252,0.0,1.0
2016-12-22,13.75,13.85,13.575,13.8,68410,13.75,13.85,13.575,13.8,68410,0.0,1.0
2016-12-23,13.8,13.8,13.65,13.75,64847,13.8,13.8,13.65,13.75,64847,0.0,1.0
2016-12-27,13.8,13.85,13.75,13.85,38232,13.8,13.85,13.75,13.85,38232,0.0,1.0
2016-12-28,13.7,13.85,13.55,13.75,68827,13.7,13.85,13.55,13.75,68827,0.0,1.0
2016-12-29,13.75,13.95,13.625,13.8,82825,13.75,13.95,13.625,13.8,82825,0.0,1.0
2016-12-30,13.7,13.8145,13.55,13.75,87874,13.7,13.8145,13.55,13.75,87874,0.0,1.0
2017-01-03,13.75,13.775,13.45,13.6,138931,13.75,13.775,13.45,13.6,138931,0.0,1.0
2017-01-04,13.9,14.05,13.7,13.85,197128,13.9,14.05,13.7,13.85,197128,0.0,1.0
2017-01-05,13.6,13.9,13.4,13.9,138474,13.6,13.9,13.4,13.9,138474,0.0,1.0
2017-01-06,13.55,13.7,13.45,13.7,67474,13.55,13.7,13.45,13.7,67474,0.0,1.0
2017-01-09,13.4,13.6,13.325,13.55,75550,13.4,13.6,13.325,13.55,75550,0.0,1.0
2017-01-10,13.35,13.6,13.25,13.45,125771,13.35,13.6,13.25,13.45,125771,0.0,1.0
2017-01-11,13.4,13.5,13.25,13.4,132010,13.4,13.5,13.25,13.4,132010,0.0,1.0
2017-01-12,13.2,13.425,13.05,13.4,191057,13.2,13.425,13.05,13.4,191057,0.0,1.0
2017-01-13,13.4,13.5,13.3,13.3,62296,13.4,13.5,13.3,13.3,62296,0.0,1.0
2017-01-17,13.15,13.4,13.15,13.35,94549,13.15,13.4,13.15,13.35,94549,0.0,1.0
2017-01-18,13.1,13.25,13.0,13.2,85808,13.1,13.25,13.0,13.2,85808,0.0,1.0
2017-01-19,13.0,13.15,12.95,13.05,102819,13.0,13.15,12.95,13.05,102819,0.0,1.0
2017-01-20,13.0,13.15,12.95,13.0,184395,13.0,13.15,12.95,13.0,184395,0.0,1.0
2017-01-23,12.95,13.0,12.85,12.9,84728,12.95,13.0,12.85,12.9,84728,0.0,1.0
2017-01-24,13.1,13.15,12.9,12.9,81469,13.1,13.15,12.9,12.9,81469,0.0,1.0
2017-01-25,13.2,13.3,13.0,13.15,62047,13.2,13.3,13.0,13.15,62047,0.0,1.0
2017-01-26,13.2,13.3,12.95,13.2,73738,13.2,13.3,12.95,13.2,73738,0.0,1.0
2017-01-27,13.0,13.2,13.0,13.1,51698,13.0,13.2,13.0,13.1,51698,0.0,1.0
2017-01-30,13.0,13.05,12.8,12.9,133006,13.0,13.05,12.8,12.9,133006,0.0,1.0
2017-01-31,13.1,13.1,12.85,12.85,176620,13.1,13.1,12.85,12.85,176620,0.0,1.0
2017-02-01,12.85,13.2,12.78,13.05,539375,12.85,13.2,12.78,13.05,539375,0.0,1.0
2017-02-02,12.75,13.0,12.7,12.9,105416,12.75,13.0,12.7,12.9,105416,0.0,1.0
2017-02-03,12.95,13.1,12.75,12.85,110858,12.95,13.1,12.75,12.85,110858,0.0,1.0
2017-02-06,12.95,13.0,12.85,12.9,183544,12.95,13.0,12.85,12.9,183544,0.0,1.0
2017-02-07,12.95,13.05,12.95,13.0,187270,12.95,13.05,12.95,13.0,187270,0.0,1.0
2017-02-08,12.85,13.0,12.75,12.85,121627,12.85,13.0,12.75,12.85,121627,0.0,1.0
2017-02-09,12.95,13.05,12.85,12.85,156290,12.95,13.05,12.85,12.85,156290,0.0,1.0
2017-02-10,13.2,13.2,12.95,13.05,80372,13.2,13.2,12.95,13.05,80372,0.0,1.0
2017-02-13,13.1,13.25,13.0,13.25,132409,13.1,13.25,13.0,13.25,132409,0.0,1.0
2017-02-14,13.25,13.3,13.1,13.15,204466,13.25,13.3,13.1,13.15,204466,0.0,1.0
2017-02-15,13.3,13.4,13.0,13.15,199701,13.3,13.4,13.0,13.15,199701,0.0,1.0
2017-02-16,13.35,13.6,13.0,13.25,229909,13.35,13.6,13.0,13.25,229909,0.0,1.0
2017-02-17,13.55,13.75,13.4,13.45,337239,13.55,13.75,13.4,13.45,337239,0.0,1.0
2017-02-21,13.6,13.7,13.44,13.45,318668,13.6,13.7,13.44,13.45,318668,0.0,1.0
2017-02-22,13.5,13.65,13.5,13.6,148758,13.5,13.65,13.5,13.6,148758,0.0,1.0
2017-02-23,13.45,13.6,13.38,13.55,96813,13.45,13.6,13.38,13.55,96813,0.0,1.0
2017-02-24,13.45,13.45,13.2,13.4,152821,13.45,13.45,13.2,13.4,152821,0.0,1.0
2017-02-27,13.45,13.5,13.35,13.35,98372,13.45,13.5,13.35,13.35,98372,0.0,1.0
2017-02-28,13.3,13.45,13.05,13.35,342230,13.3,13.45,13.05,13.35,342230,0.0,1.0
2017-03-01,13.65,13.65,13.35,13.35,193346,13.65,13.65,13.35,13.35,193346,0.0,1.0
2017-03-02,13.55,13.7,13.45,13.55,107548,13.55,13.7,13.45,13.55,107548,0.0,1.0
2017-03-03,13.65,13.65,13.45,13.55,1596,13.65,13.65,13.45,13.55,1596,0.0,1.0
2017-03-06,13.65,13.65,13.45,13.55,1235,13.65,13.65,13.45,13.55,1235,0.0,1.0
2017-03-07,13.65,13.73,13.0,13.25,196808,13.65,13.73,13.0,13.25,196808,0.0,1.0
2017-03-08,13.6,13.85,13.55,13.8,162341,13.6,13.85,13.55,13.8,162341,0.0,1.0
2017-03-09,13.6,13.75,13.55,13.65,182443,13.6,13.75,13.55,13.65,182443,0.0,1.0
2017-03-10,13.9,14.0,13.6,13.65,233304,13.9,14.0,13.6,13.65,233304,0.0,1.0
2017-03-13,14.0,14.2,13.85,13.9,160632,14.0,14.2,13.85,13.9,160632,0.0,1.0
2017-03-14,14.0,14.08,13.85,13.9,156068,14.0,14.08,13.85,13.9,156068,0.0,1.0
2017-03-15,14.05,14.25,13.9,14.1,189250,14.05,14.25,13.9,14.1,189250,0.0,1.0
2017-03-16,14.15,14.26,14.05,14.1,117853,14.15,14.26,14.05,14.1,117853,0.0,1.0
2017-03-17,14.1,14.25,14.05,14.15,202659,14.1,14.25,14.05,14.15,202659,0.0,1.0
2017-03-20,13.95,14.15,13.9,14.05,1138,13.95,14.15,13.9,14.05,1138,0.0,1.0
2017-03-21,14.0,14.1,13.9,14.05,3015,14.0,14.1,13.9,14.05,3015,0.0,1.0
2017-03-22,13.85,14.05,13.85,13.9,178460,13.85,14.05,13.85,13.9,178460,0.0,1.0
2017-03-23,13.7,13.95,13.7,13.85,205298,13.7,13.95,13.7,13.85,205298,0.0,1.0
2017-03-24,13.75,13.85,13.7,13.7,133787,13.75,13.85,13.7,13.7,133787,0.0,1.0
2017-03-27,13.6,13.75,13.55,13.65,226297,13.6,13.75,13.55,13.65,226297,0.0,1.0
2017-03-28,13.7,13.75,13.4,13.5,167111,13.7,13.75,13.4,13.5,167111,0.0,1.0
2017-03-29,13.55,13.65,13.5,13.65,107076,13.55,13.65,13.5,13.65,107076,0.0,1.0
2017-03-30,13.5,13.6,13.45,13.6,146117,13.5,13.6,13.45,13.6,146117,0.0,1.0
2017-03-31,13.55,13.6,13.45,13.45,407256,13.55,13.6,13.45,13.45,407256,0.0,1.0
2017-04-03,13.8,13.85,13.45,13.6,284596,13.8,13.85,13.45,13.6,284596,0.0,1.0
2017-04-04,14.0,14.05,13.73,13.85,215940,14.0,14.05,13.73,13.85,215940,0.0,1.0
2017-04-05,14.0,14.1,13.9,14.05,307129,14.0,14.1,13.9,14.05,307129,0.0,1.0
2017-04-06,14.0,14.05,13.9,13.95,328476,14.0,14.05,13.9,13.95,328476,0.0,1.0
2017-04-07,14.05,14.15,13.95,14.0,149731,14.05,14.15,13.95,14.0,149731,0.0,1.0
2017-04-10,14.0,14.2,13.9,14.1,205556,14.0,14.2,13.9,14.1,205556,0.0,1.0
2017-04-11,14.1,14.1,13.9,14.0,140791,14.1,14.1,13.9,14.0,140791,0.0,1.0
2017-04-12,14.0,14.1,13.95,14.1,193951,14.0,14.1,13.95,14.1,193951,0.0,1.0
2017-04-13,13.95,14.1,13.95,14.0,110440,13.95,14.1,13.95,14.0,110440,0.0,1.0
2017-04-17,14.1,14.15,13.75,13.75,119520,14.1,14.15,13.75,13.75,119520,0.0,1.0
2017-04-18,14.15,14.2,14.05,14.05,93524,14.15,14.2,14.05,14.05,93524,0.0,1.0
2017-04-19,14.45,14.5,14.15,14.2,191188,14.45,14.5,14.15,14.2,191188,0.0,1.0
2017-04-20,14.75,14.75,14.4,14.45,139740,14.75,14.75,14.4,14.45,139740,0.0,1.0
2017-04-21,14.65,14.75,14.5,14.75,283370,14.65,14.75,14.5,14.75,283370,0.0,1.0
2017-04-24,14.9,15.0,14.75,14.75,236712,14.9,15.0,14.75,14.75,236712,0.0,1.0
2017-04-25,15.0,15.15,14.98,15.0,116809,15.0,15.15,14.98,15.0,116809,0.0,1.0
2017-04-26,15.2,15.35,14.76,14.85,177878,15.2,15.35,14.76,14.85,177878,0.0,1.0
2017-04-27,15.7,15.75,15.35,15.35,152760,15.7,15.75,15.35,15.35,152760,0.0,1.0
2017-04-28,15.75,15.85,15.45,15.75,221315,15.75,15.85,15.45,15.75,221315,0.0,1.0
2017-05-01,15.7,15.9,15.6,15.8,180776,15.7,15.9,15.6,15.8,180776,0.0,1.0
2017-05-02,15.6,15.75,15.5,15.65,180845,15.6,15.75,15.5,15.65,180845,0.0,1.0
2017-05-03,15.5,15.6,15.25,15.55,243733,15.5,15.6,15.25,15.55,243733,0.0,1.0
2017-05-04,15.6,15.65,15.45,15.55,173636,15.6,15.65,15.45,15.55,173636,0.0,1.0
2017-05-05,15.65,15.8,15.55,15.7,221973,15.65,15.8,15.55,15.7,221973,0.0,1.0
2017-05-08,15.5,15.7,15.43,15.65,99911,15.5,15.7,15.43,15.65,99911,0.0,1.0
2017-05-09,15.45,15.5,15.3,15.45,119466,15.45,15.5,15.3,15.45,119466,0.0,1.0
2017-05-10,15.55,15.55,15.25,15.45,144049,15.55,15.55,15.25,15.45,144049,0.0,1.0
2017-05-11,15.25,15.45,15.2,15.35,190893,15.25,15.45,15.2,15.35,190893,0.0,1.0
2017-05-12,15.25,15.4,15.1,15.25,100097,15.25,15.4,15.1,15.25,100097,0.0,1.0
2017-05-15,15.25,15.35,14.95,15.1,216175,15.25,15.35,14.95,15.1,216175,0.0,1.0
2017-05-16,15.55,15.55,15.1,15.25,234239,15.55,15.55,15.1,15.25,234239,0.0,1.0
2017-05-17,15.05,15.4,15.05,15.35,255263,15.05,15.4,15.05,15.35,255263,0.0,1.0
2017-05-18,15.0,15.3,14.7,15.0,331940,15.0,15.3,14.7,15.0,331940,0.0,1.0
2017-05-19,15.0,15.1,14.8,15.0,210243,15.0,15.1,14.8,15.0,210243,0.0,1.0
2017-05-22,15.1,15.1,14.95,14.95,161845,15.1,15.1,14.95,14.95,161845,0.0,1.0
2017-05-23,15.1,15.15,14.95,15.15,119697,15.1,15.15,14.95,15.15,119697,0.0,1.0
2017-05-24,14.95,15.2,14.9,15.1,1827,14.95,15.2,14.9,15.1,1827,0.0,1.0
2017-05-25,15.0,15.2,14.95,15.0,2377,15.0,15.2,14.95,15.0,2377,0.0,1.0
2017-05-26,15.0,15.1,14.95,15.0,124471,15.0,15.1,14.95,15.0,124471,0.0,1.0
2017-05-30,15.0,15.05,14.85,14.9,76413,15.0,15.05,14.85,14.9,76413,0.0,1.0
2017-05-31,15.1,15.1,14.93,15.0,150168,15.1,15.1,14.93,15.0,150168,0.0,1.0
2017-06-01,15.05,15.1,14.95,15.1,171795,15.05,15.1,14.95,15.1,171795,0.0,1.0
2017-06-02,15.2,15.4,15.05,15.05,242293,15.2,15.4,15.05,15.05,242293,0.0,1.0
2017-06-05,14.95,15.3,14.95,15.2,79690,14.95,15.3,14.95,15.2,79690,0.0,1.0
2017-06-06,14.95,15.0,14.75,14.85,188909,14.95,15.0,14.75,14.85,188909,0.0,1.0
2017-06-07,15.0,15.15,14.88,15.05,215585,15.0,15.15,14.88,15.05,215585,0.0,1.0
2017-06-08,15.0,15.1,14.9,14.95,242335,15.0,15.1,14.9,14.95,242335,0.0,1.0
2017-06-09,15.45,15.45,14.95,15.1,207906,15.45,15.45,14.95,15.1,207906,0.0,1.0
2017-06-12,15.25,15.65,15.2,15.4,206824,15.25,15.65,15.2,15.4,206824,0.0,1.0
2017-06-13,15.25,15.4,15.2,15.3,94536,15.25,15.4,15.2,15.3,94536,0.0,1.0
2017-06-14,15.35,15.4,15.18,15.25,99707,15.35,15.4,15.18,15.25,99707,0.0,1.0
2017-06-15,15.25,15.4,15.1,15.2,127534,15.25,15.4,15.1,15.2,127534,0.0,1.0
2017-06-16,15.15,15.3,14.95,15.05,307049,15.15,15.3,14.95,15.05,307049,0.0,1.0
2017-06-19,15.2,15.35,15.15,15.15,104696,15.2,15.35,15.15,15.15,104696,0.0,1.0
2017-06-20,15.1,15.3,15.05,15.2,182199,15.1,15.3,15.05,15.2,182199,0.0,1.0
2017-06-21,15.05,15.2,15.0,15.05,101767,15.05,15.2,15.0,15.05,101767,0.0,1.0
2017-06-22,15.1,15.25,14.95,15.1,177659,15.1,15.25,14.95,15.1,177659,0.0,1.0
2017-06-23,15.1,15.25,15.0,15.1,361137,15.1,15.25,15.0,15.1,361137,0.0,1.0
2017-06-26,15.15,15.3,15.08,15.1,112548,15.15,15.3,15.08,15.1,112548,0.0,1.0
2017-06-27,15.1,15.35,15.05,15.15,196317,15.1,15.35,15.05,15.15,196317,0.0,1.0
2017-06-28,15.15,15.3,15.08,15.2,133925,15.15,15.3,15.08,15.2,133925,0.0,1.0
2017-06-29,15.15,15.25,15.0,15.2,170627,15.15,15.25,15.0,15.2,170627,0.0,1.0
2017-06-30,15.0,15.15,14.95,15.15,146197,15.0,15.15,14.95,15.15,146197,0.0,1.0
2017-07-03,15.15,15.15,15.0,15.05,44274,15.15,15.15,15.0,15.05,44274,0.0,1.0
2017-07-05,15.1,15.15,14.95,15.1,164024,15.1,15.15,14.95,15.1,164024,0.0,1.0
2017-07-06,14.9,15.1,14.9,15.1,205760,14.9,15.1,14.9,15.1,205760,0.0,1.0
2017-07-07,14.95,15.05,14.9,14.9,134777,14.95,15.05,14.9,14.9,134777,0.0,1.0
2017-07-10,14.8,15.05,14.78,14.95,212748,14.8,15.05,14.78,14.95,212748,0.0,1.0
2017-07-11,14.9,15.0,14.65,14.85,205147,14.9,15.0,14.65,14.85,205147,0.0,1.0
2017-07-12,15.1,15.2,14.9,14.9,259865,15.1,15.2,14.9,14.9,259865,0.0,1.0
2017-07-13,15.35,15.375,15.025,15.1,245690,15.35,15.375,15.025,15.1,245690,0.0,1.0
2017-07-14,15.45,15.45,15.2,15.25,152880,15.45,15.45,15.2,15.25,152880,0.0,1.0
2017-07-17,15.5,15.55,15.2,15.4,164231,15.5,15.55,15.2,15.4,164231,0.0,1.0
2017-07-18,15.35,15.6,15.15,15.25,209992,15.35,15.6,15.15,15.25,209992,0.0,1.0
2017-07-19,15.35,15.55,15.28,15.35,213532,15.35,15.55,15.28,15.35,213532,0.0,1.0
2017-07-20,15.25,15.4,15.25,15.35,133854,15.25,15.4,15.25,15.35,133854,0.0,1.0
2017-07-21,15.15,15.35,15.15,15.3,150183,15.15,15.35,15.15,15.3,150183,0.0,1.0
2017-07-24,15.0,15.2,14.98,15.1,108500,15.0,15.2,14.98,15.1,108500,0.0,1.0
2017-07-25,14.95,15.2,14.9,15.05,289458,14.95,15.2,14.9,15.05,289458,0.0,1.0
2017-07-26,14.9,15.05,14.9,14.95,166140,14.9,15.05,14.9,14.95,166140,0.0,1.0
2017-07-27,14.9,15.0,14.85,14.9,191829,14.9,15.0,14.85,14.9,191829,0.0,1.0
2017-07-28,14.9,15.0,14.85,14.85,357784,14.9,15.0,14.85,14.85,357784,0.0,1.0
2017-07-31,14.85,15.05,14.85,15.0,261869,14.85,15.05,14.85,15.0,261869,0.0,1.0
2017-08-01,15.0,15.05,14.83,14.85,310348,15.0,15.05,14.83,14.85,310348,0.0,1.0
2017-08-02,14.75,15.0,14.7,15.0,121297,14.75,15.0,14.7,15.0,121297,0.0,1.0
2017-08-03,14.95,15.0,14.25,14.7,128870,14.95,15.0,14.25,14.7,128870,0.0,1.0
2017-08-04,14.85,15.0,14.65,15.0,103687,14.85,15.0,14.65,15.0,103687,0.0,1.0
2017-08-07,14.7,14.93,14.58,14.85,148431,14.7,14.93,14.58,14.85,148431,0.0,1.0
2017-08-08,14.6,14.8,14.48,14.75,231879,14.6,14.8,14.48,14.75,231879,0.0,1.0
2017-08-09,14.45,14.55,14.3,14.55,219953,14.45,14.55,14.3,14.55,219953,0.0,1.0
2017-08-10,14.45,14.5,14.15,14.4,263665,14.45,14.5,14.15,14.4,263665,0.0,1.0
2017-08-11,14.5,14.6,14.05,14.3,296224,14.5,14.6,14.05,14.3,296224,0.0,1.0
2017-08-14,14.85,14.9,14.55,14.65,163612,14.85,14.9,14.55,14.65,163612,0.0,1.0
2017-08-15,14.8,14.9,14.65,14.85,173278,14.8,14.9,14.65,14.85,173278,0.0,1.0
2017-08-16,14.9,15.13,14.75,14.8,186152,14.9,15.13,14.75,14.8,186152,0.0,1.0
2017-08-17,14.75,15.0,14.75,14.85,200690,14.75,15.0,14.75,14.85,200690,0.0,1.0
2017-08-18,14.55,14.8,14.55,14.65,258311,14.55,14.8,14.55,14.65,258311,0.0,1.0
2017-08-21,14.85,14.85,14.55,14.55,138866,14.85,14.85,14.55,14.55,138866,0.0,1.0
2017-08-22,14.7,15.0,14.65,14.9,111936,14.7,15.0,14.65,14.9,111936,0.0,1.0
2017-08-23,14.95,14.95,14.65,14.65,117797,14.95,14.95,14.65,14.65,117797,0.0,1.0
2017-08-24,14.8,14.95,14.75,14.9,110601,14.8,14.95,14.75,14.9,110601,0.0,1.0
2017-08-25,14.7,14.95,14.6,14.85,148911,14.7,14.95,14.6,14.85,148911,0.0,1.0
2017-08-28,14.65,14.9,14.6,14.7,130116,14.65,14.9,14.6,14.7,130116,0.0,1.0
2017-08-29,14.65,14.75,14.45,14.55,108876,14.65,14.75,14.45,14.55,108876,0.0,1.0
2017-08-30,14.65,14.75,14.63,14.7,120236,14.65,14.75,14.63,14.7,120236,0.0,1.0
2017-08-31,15.15,15.25,14.7,14.7,501480,15.15,15.25,14.7,14.7,501480,0.0,1.0
2017-09-01,15.15,15.25,14.98,15.0,159286,15.15,15.25,14.98,15.0,159286,0.0,1.0
2017-09-05,15.05,15.35,15.05,15.1,450561,15.05,15.35,15.05,15.1,450561,0.0,1.0
2017-09-06,14.85,15.2,14.78,15.05,156895,14.85,15.2,14.78,15.05,156895,0.0,1.0
2017-09-07,14.85,15.0,14.73,14.95,118923,14.85,15.0,14.73,14.95,118923,0.0,1.0
2017-09-08,14.8,14.9,14.7,14.85,148931,14.8,14.9,14.7,14.85,148931,0.0,1.0
2017-09-11,14.95,15.05,14.85,14.95,205159,14.95,15.05,14.85,14.95,205159,0.0,1.0
2017-09-12,15.15,15.3,15.0,15.0,152220,15.15,15.3,15.0,15.0,152220,0.0,1.0
2017-09-13,15.05,15.23,15.05,15.05,121095,15.05,15.23,15.05,15.05,121095,0.0,1.0
2017-09-14,15.05,15.1,14.95,15.1,115343,15.05,15.1,14.95,15.1,115343,0.0,1.0
2017-09-15,15.15,15.15,14.95,15.1,341779,15.15,15.15,14.95,15.1,341779,0.0,1.0
2017-09-18,15.3,15.3,15.05,15.15,89637,15.3,15.3,15.05,15.15,89637,0.0,1.0
2017-09-19,15.25,15.4,15.15,15.25,132739,15.25,15.4,15.15,15.25,132739,0.0,1.0
2017-09-20,15.3,15.63,15.25,15.25,220998,15.3,15.63,15.25,15.25,220998,0.0,1.0
2017-09-21,15.65,15.7,15.25,15.25,192593,15.65,15.7,15.25,15.25,192593,0.0,1.0
2017-09-22,16.0,16.1,15.6,15.65,243746,16.0,16.1,15.6,15.65,243746,0.0,1.0
2017-09-25,15.95,16.2,15.9,16.1,92301,15.95,16.2,15.9,16.1,92301,0.0,1.0
2017-09-26,15.95,16.0,15.78,16.0,103214,15.95,16.0,15.78,16.0,103214,0.0,1.0
2017-09-27,16.5,16.5,15.95,16.0,194018,16.5,16.5,15.95,16.0,194018,0.0,1.0
2017-09-28,16.4,16.45,16.05,16.4,178567,16.4,16.45,16.05,16.4,178567,0.0,1.0
2017-09-29,16.25,16.45,16.13,16.35,175438,16.25,16.45,16.13,16.35,175438,0.0,1.0
2017-10-02,16.65,16.65,16.25,16.35,184757,16.65,16.65,16.25,16.35,184757,0.0,1.0
2017-10-03,16.45,16.7,16.4,16.55,208231,16.45,16.7,16.4,16.55,208231,0.0,1.0
2017-10-04,16.6,16.75,16.45,16.55,217266,16.6,16.75,16.45,16.55,217266,0.0,1.0
2017-10-05,16.6,16.8,16.6,16.65,268478,16.6,16.8,16.6,16.65,268478,0.0,1.0
2017-10-06,16.55,16.65,16.2,16.55,245431,16.55,16.65,16.2,16.55,245431,0.0,1.0
2017-10-09,16.7,16.75,16.45,16.45,97001,16.7,16.75,16.45,16.45,97001,0.0,1.0
2017-10-10,16.8,16.9,16.55,16.75,121190,16.8,16.9,16.55,16.75,121190,0.0,1.0
2017-10-11,16.85,16.9,16.7,16.75,100723,16.85,16.9,16.7,16.75,100723,0.0,1.0
2017-10-12,16.8,16.95,16.8,16.85,79047,16.8,16.95,16.8,16.85,79047,0.0,1.0
2017-10-13,16.85,17.0,16.75,16.85,90799,16.85,17.0,16.75,16.85,90799,0.0,1.0
2017-10-16,16.95,16.95,16.68,16.9,131565,16.95,16.95,16.68,16.9,131565,0.0,1.0
2017-10-17,16.8,16.95,16.73,16.95,123956,16.8,16.95,16.73,16.95,123956,0.0,1.0
2017-10-18,16.85,17.05,16.7,16.85,84726,16.85,17.05,16.7,16.85,84726,0.0,1.0
2017-10-19,16.9,16.95,16.7,16.85,95088,16.9,16.95,16.7,16.85,95088,0.0,1.0
2017-10-20,16.8,17.05,16.75,17.05,121079,16.8,17.05,16.75,17.05,121079,0.0,1.0
2017-10-23,16.95,17.1,16.75,16.9,146808,16.95,17.1,16.75,16.9,146808,0.0,1.0
2017-10-24,16.95,17.1,16.825,16.9,134357,16.95,17.1,16.825,16.9,134357,0.0,1.0
2017-10-25,16.9,17.075,16.85,16.9,53111,16.9,17.075,16.85,16.9,53111,0.0,1.0
2017-10-26,17.0,17.2,16.95,17.0,73172,17.0,17.2,16.95,17.0,73172,0.0,1.0
2017-10-27,17.25,17.25,16.95,17.0,114331,17.25,17.25,16.95,17.0,114331,0.0,1.0
2017-10-30,16.75,17.25,16.75,17.25,137055,16.75,17.25,16.75,17.25,137055,0.0,1.0
2017-10-31,16.95,17.05,16.75,16.85,42065,16.95,17.05,16.75,16.85,42065,0.0,1.0
2017-11-01,16.8,17.05,16.75,17.05,11363,16.8,17.05,16.75,17.05,11363,0.0,1.0
2017-11-02,15.95,16.45,15.7,16.2,231900,15.95,16.45,15.7,16.2,231900,0.0,1.0
2017-11-03,14.95,15.95,14.75,15.95,305897,14.95,15.95,14.75,15.95,305897,0.0,1.0
2017-11-06,15.1,15.18,14.89,14.9,196027,15.1,15.18,14.89,14.9,196027,0.0,1.0
2017-11-07,15.1,15.2,14.95,15.15,175194,15.1,15.2,14.95,15.15,175194,0.0,1.0
2017-11-08,15.1,15.2,14.95,15.0,133531,15.1,15.2,14.95,15.0,133531,0.0,1.0
2017-11-09,15.15,15.2,15.0,15.05,23407,15.15,15.2,15.0,15.05,23407,0.0,1.0
2017-11-10,15.1,15.2,15.0,15.05,22626,15.1,15.2,15.0,15.05,22626,0.0,1.0
2017-11-13,15.05,15.15,14.95,15.1,148787,15.05,15.15,14.95,15.1,148787,0.0,1.0
2017-11-14,15.15,15.18,15.0,15.0,78058,15.15,15.18,15.0,15.0,78058,0.0,1.0
2017-11-15,14.95,15.1,14.95,15.05,137239,14.95,15.1,14.95,15.05,137239,0.0,1.0
2017-11-16,15.1,15.15,14.95,14.95,112341,15.1,15.15,14.95,14.95,112341,0.0,1.0
2017-11-17,15.15,15.15,14.88,15.0,123780,15.15,15.15,14.88,15.0,123780,0.0,1.0
2017-11-20,15.05,15.1,14.95,15.1,471073,15.05,15.1,14.95,15.1,471073,0.0,1.0
2017-11-21,15.2,15.35,15.06,15.15,104708,15.2,15.35,15.06,15.15,104708,0.0,1.0
2017-11-22,15.05,15.3,15.05,15.25,67310,15.05,15.3,15.05,15.25,67310,0.0,1.0
2017-11-24,15.05,15.15,14.9,15.05,61668,15.05,15.15,14.9,15.05,61668,0.0,1.0
2017-11-27,14.95,15.1,14.8346,14.95,142573,14.95,15.1,14.8346,14.95,142573,0.0,1.0
2017-11-28,15.2,15.25,15.0,15.05,224328,15.2,15.25,15.0,15.05,224328,0.0,1.0
2017-11-29,15.25,15.5,15.125,15.2,594589,15.25,15.5,15.125,15.2,594589,0.0,1.0
2017-11-30,14.75,15.35,14.35,15.35,541839,14.75,15.35,14.35,15.35,541839,0.0,1.0
2017-12-01,14.85,14.95,14.45,14.75,246789,14.85,14.95,14.45,14.75,246789,0.0,1.0
2017-12-04,15.05,15.1,14.85,15.0,245695,15.05,15.1,14.85,15.0,245695,0.0,1.0
2017-12-05,15.05,15.1,14.85,15.05,579253,15.05,15.1,14.85,15.05,579253,0.0,1.0
2017-12-06,14.95,15.05,14.85,15.05,181064,14.95,15.05,14.85,15.05,181064,0.0,1.0
2017-12-07,15.0,15.05,14.75,14.95,384704,15.0,15.05,14.75,14.95,384704,0.0,1.0
2017-12-08,14.95,15.1,14.85,15.1,272249,14.95,15.1,14.85,15.1,272249,0.0,1.0
2017-12-11,14.9,15.0,14.85,14.95,121584,14.9,15.0,14.85,14.95,121584,0.0,1.0
2017-12-12,14.9,15.1,14.875,14.9,267945,14.9,15.1,14.875,14.9,267945,0.0,1.0
2017-12-13,14.9,15.2,14.9,14.95,130547,14.9,15.2,14.9,14.95,130547,0.0,1.0
2017-12-14,14.8,14.95,14.75,14.775,142288,14.8,14.95,14.75,14.775,142288,0.0,1.0
2017-12-15,14.9,15.1,14.75,15.0,328993,14.9,15.1,14.75,15.0,328993,0.0,1.0
2017-12-18,14.95,15.35,14.9,15.3,150366,14.95,15.35,14.9,15.3,150366,0.0,1.0
2017-12-19,15.0,15.2,14.9,15.05,189727,15.0,15.2,14.9,15.05,189727,0.0,1.0
2017-12-20,15.2,15.35,14.95,15.1,251658,15.2,15.35,14.95,15.1,251658,0.0,1.0
2017-12-21,15.4,15.5,15.15,15.2,174453,15.4,15.5,15.15,15.2,174453,0.0,1.0
2017-12-22,15.35,15.5,15.25,15.25,210694,15.35,15.5,15.25,15.25,210694,0.0,1.0
2017-12-26,15.25,15.4,15.25,15.35,334020,15.25,15.4,15.25,15.35,334020,0.0,1.0
2017-12-27,15.4,15.5,15.25,15.3,171774,15.4,15.5,15.25,15.3,171774,0.0,1.0
2017-12-28,15.45,15.55,15.4,15.4,153932,15.45,15.55,15.4,15.4,153932,0.0,1.0
2017-12-29,15.45,15.6,15.4,15.5,168562,15.45,15.6,15.4,15.5,168562,0.0,1.0
2018-01-02,15.7,15.75,15.4,15.5,221095,15.7,15.75,15.4,15.5,221095,0.0,1.0
2018-01-03,16.05,16.1,15.7,15.7,428438,16.05,16.1,15.7,15.7,428438,0.0,1.0
2018-01-04,16.1,16.15,15.95,16.15,282449,16.1,16.15,15.95,16.15,282449,0.0,1.0
2018-01-05,15.95,16.1,15.75,16.1,338452,15.95,16.1,15.75,16.1,338452,0.0,1.0
2018-01-08,15.9,16.0,15.7,15.85,219885,15.9,16.0,15.7,15.85,219885,0.0,1.0
2018-01-09,15.8,15.85,15.65,15.85,214511,15.8,15.85,15.65,15.85,214511,0.0,1.0
2018-01-10,16.15,16.2,15.7,15.7,217949,16.15,16.2,15.7,15.7,217949,0.0,1.0
2018-01-11,16.55,16.6,16.1,16.15,267398,16.55,16.6,16.1,16.15,267398,0.0,1.0
2018-01-12,16.25,16.6,16.25,16.55,123531,16.25,16.6,16.25,16.55,123531,0.0,1.0
2018-01-16,16.45,16.6,16.3,16.3,217814,16.45,16.6,16.3,16.3,217814,0.0,1.0
2018-01-17,16.6,16.6,16.4,16.45,244071,16.6,16.6,16.4,16.45,244071,0.0,1.0
2018-01-18,16.5,16.65,16.4,16.55,187977,16.5,16.65,16.4,16.55,187977,0.0,1.0
2018-01-19,16.75,16.8,16.5,16.5,130772,16.75,16.8,16.5,16.5,130772,0.0,1.0
2018-01-22,16.65,16.75,16.5,16.7,135706,16.65,16.75,16.5,16.7,135706,0.0,1.0
2018-01-23,16.65,16.7,16.5,16.6,107768,16.65,16.7,16.5,16.6,107768,0.0,1.0
2018-01-24,16.5,16.75,16.5,16.65,99671,16.5,16.75,16.5,16.65,99671,0.0,1.0
2018-01-25,16.65,16.65,16.5,16.6,161733,16.65,16.65,16.5,16.6,161733,0.0,1.0
2018-01-26,16.8,16.8,16.55,16.65,198043,16.8,16.8,16.55,16.65,198043,0.0,1.0
2018-01-29,16.5,16.75,16.5,16.75,112799,16.5,16.75,16.5,16.75,112799,0.0,1.0
2018-01-30,16.5,16.6,16.35,16.5,168683,16.5,16.6,16.35,16.5,168683,0.0,1.0
2018-01-31,16.5,16.7,16.4,16.5,190085,16.5,16.7,16.4,16.5,190085,0.0,1.0
2018-02-01,16.6,16.75,16.4,16.5,150831,16.6,16.75,16.4,16.5,150831,0.0,1.0
2018-02-02,16.45,16.65,16.4,16.6,137645,16.45,16.65,16.4,16.6,137645,0.0,1.0
2018-02-05,16.0,16.5,15.95,16.4,249759,16.0,16.5,15.95,16.4,249759,0.0,1.0
2018-02-06,16.15,16.2,15.7,15.85,440042,16.15,16.2,15.7,15.85,440042,0.0,1.0
2018-02-07,16.15,16.2,16.0,16.05,258656,16.15,16.2,16.0,16.05,258656,0.0,1.0
2018-02-08,15.85,16.15,15.85,16.1,294401,15.85,16.15,15.85,16.1,294401,0.0,1.0
2018-02-09,15.95,16.1,15.55,15.9,290831,15.95,16.1,15.55,15.9,290831,0.0,1.0
2018-02-12,16.05,16.3,15.9,15.95,191881,16.05,16.3,15.9,15.95,191881,0.0,1.0
2018-02-13,16.1,16.15,15.85,16.0,113945,16.1,16.15,15.85,16.0,113945,0.0,1.0
2018-02-14,16.25,16.4,16.0,16.0,144051,16.25,16.4,16.0,16.0,144051,0.0,1.0
2018-02-15,17.9,18.325,16.9,17.05,312407,17.9,18.325,16.9,17.05,312407,0.0,1.0
2018-02-16,17.85,18.25,17.8,18.0,377354,17.85,18.25,17.8,18.0,377354,0.0,1.0
2018-02-20,18.45,18.55,17.5,17.5,408152,18.45,18.55,17.5,17.5,408152,0.0,1.0
2018-02-21,17.95,18.65,17.95,18.5,262203,17.95,18.65,17.95,18.5,262203,0.0,1.0
2018-02-22,18.05,18.3,17.75,18.0,273695,18.05,18.3,17.75,18.0,273695,0.0,1.0
2018-02-23,18.3,18.35,17.95,18.1,162233,18.3,18.35,17.95,18.1,162233,0.0,1.0
2018-02-26,18.5,18.55,18.05,18.35,155399,18.5,18.55,18.05,18.35,155399,0.0,1.0
2018-02-27,18.55,18.725,18.45,18.5,150847,18.55,18.725,18.45,18.5,150847,0.0,1.0
2018-02-28,18.05,18.8,18.05,18.6,176667,18.05,18.8,18.05,18.6,176667,0.0,1.0
2018-03-01,18.0,18.4,17.85,18.0,152468,18.0,18.4,17.85,18.0,152468,0.0,1.0
2018-03-02,18.15,18.35,17.9,17.95,160147,18.15,18.35,17.9,17.95,160147,0.0,1.0
2018-03-05,18.3,18.4,18.05,18.05,154296,18.3,18.4,18.05,18.05,154296,0.0,1.0
2018-03-06,18.7,18.7,18.2,18.4,176407,18.7,18.7,18.2,18.4,176407,0.0,1.0
2018-03-07,19.0,19.25,18.575,18.6,230673,19.0,19.25,18.575,18.6,230673,0.0,1.0
2018-03-08,18.95,19.2,18.9,19.0,103329,18.95,19.2,18.9,19.0,103329,0.0,1.0
2018-03-09,19.4,19.6,18.95,19.0,283331,19.4,19.6,18.95,19.0,283331,0.0,1.0
2018-03-12,19.25,19.65,19.1,19.45,179231,19.25,19.65,19.1,19.45,179231,0.0,1.0
2018-03-13,19.0,19.5,18.9,19.4,205163,19.0,19.5,18.9,19.4,205163,0.0,1.0
2018-03-14,18.9,19.1,18.8,19.0,187271,18.9,19.1,18.8,19.0,187271,0.0,1.0
2018-03-15,19.05,19.15,18.85,18.9,167733,19.05,19.15,18.85,18.9,167733,0.0,1.0
2018-03-16,19.1,19.525,19.05,19.05,388694,19.1,19.525,19.05,19.05,388694,0.0,1.0
2018-03-19,19.05,19.15,18.85,18.95,122376,19.05,19.15,18.85,18.95,122376,0.0,1.0
2018-03-20,19.0,19.25,19.0,19.0,85655,19.0,19.25,19.0,19.0,85655,0.0,1.0
2018-03-21,18.9,19.15,18.8,18.9,227867,18.9,19.15,18.8,18.9,227867,0.0,1.0
2018-03-22,18.55,18.95,18.5,18.8,116031,18.55,18.95,18.5,18.8,116031,0.0,1.0
2018-03-23,18.05,18.7,18.05,18.55,142008,18.05,18.7,18.05,18.55,142008,0.0,1.0
2018-03-26,18.5,18.6,18.1,18.25,138867,18.5,18.6,18.1,18.25,138867,0.0,1.0
2018-03-27,18.15,18.55,18.1,18.55,99176,18.15,18.55,18.1,18.55,99176,0.0,1.0
2018-03-28,18.25,18.425,18.05,18.25,104613,18.25,18.425,18.05,18.25,104613,0.0,1.0
2018-03-29,18.25,18.55,18.2,18.25,218686,18.25,18.55,18.2,18.25,218686,0.0,1.0
2018-04-02,18.2,18.35,17.975,18.2,161144,18.2,18.35,17.975,18.2,161144,0.0,1.0
2018-04-03,18.6,18.65,18.2,18.25,177804,18.6,18.65,18.2,18.25,177804,0.0,1.0
2018-04-04,18.9,18.9,18.4,18.4,115920,18.9,18.9,18.4,18.4,115920,0.0,1.0
2018-04-05,18.9,19.1,18.85,19.0,123819,18.9,19.1,18.85,19.0,123819,0.0,1.0
2018-04-06,18.55,19.05,18.525,18.8,106561,18.55,19.05,18.525,18.8,106561,0.0,1.0
2018-04-09,18.5,18.8,18.45,18.75,102536,18.5,18.8,18.45,18.75,102536,0.0,1.0
2018-04-10,18.7,18.875,18.6,18.7,145934,18.7,18.875,18.6,18.7,145934,0.0,1.0
2018-04-11,18.75,18.8,18.55,18.55,77288,18.75,18.8,18.55,18.55,77288,0.0,1.0
2018-04-12,18.85,18.95,18.75,18.85,98876,18.85,18.95,18.75,18.85,98876,0.0,1.0
2018-04-13,18.7,18.85,18.6,18.85,71800,18.7,18.85,18.6,18.85,71800,0.0,1.0
2018-04-16,18.9,18.95,18.75,18.8,159861,18.9,18.95,18.75,18.8,159861,0.0,1.0
2018-04-17,18.9,19.05,18.7,18.95,308075,18.9,19.05,18.7,18.95,308075,0.0,1.0
2018-04-18,19.05,19.15,18.9,18.95,172034,19.05,19.15,18.9,18.95,172034,0.0,1.0
2018-04-19,19.0,19.15,18.85,19.0,118781,19.0,19.15,18.85,19.0,118781,0.0,1.0
2018-04-20,18.9,19.2,18.8,18.95,254808,18.9,19.2,18.8,18.95,254808,0.0,1.0
2018-04-23,18.7,19.0,18.65,18.95,137446,18.7,19.0,18.65,18.95,137446,0.0,1.0
2018-04-24,18.5,18.85,18.4,18.8,238380,18.5,18.85,18.4,18.8,238380,0.0,1.0
2018-04-25,18.3,18.55,18.3,18.45,140282,18.3,18.55,18.3,18.45,140282,0.0,1.0
2018-04-26,18.95,19.145,18.55,18.7,160722,18.95,19.145,18.55,18.7,160722,0.0,1.0
2018-04-27,18.65,19.0,18.65,18.9,94664,18.65,19.0,18.65,18.9,94664,0.0,1.0
2018-04-30,18.6,18.8,18.45,18.8,276455,18.6,18.8,18.45,18.8,276455,0.0,1.0
2018-05-01,18.85,18.9,18.45,18.55,387576,18.85,18.9,18.45,18.55,387576,0.0,1.0
2018-05-02,18.8,18.925,18.65,18.8,123311,18.8,18.925,18.65,18.8,123311,0.0,1.0
2018-05-03,18.7,18.8,18.45,18.8,108849,18.7,18.8,18.45,18.8,108849,0.0,1.0
2018-05-04,18.75,18.825,18.55,18.6,91288,18.75,18.825,18.55,18.6,91288,0.0,1.0
2018-05-07,18.95,18.95,18.65,18.75,112425,18.95,18.95,18.65,18.75,112425,0.0,1.0
2018-05-08,19.05,19.1,18.9,18.95,123031,19.05,19.1,18.9,18.95,123031,0.0,1.0
2018-05-09,19.45,19.45,18.95,19.1,161316,19.45,19.45,18.95,19.1,161316,0.0,1.0
2018-05-10,19.5,19.65,19.2,19.45,287276,19.5,19.65,19.2,19.45,287276,0.0,1.0
2018-05-11,19.55,19.7,19.35,19.6,197488,19.55,19.7,19.35,19.6,197488,0.0,1.0
2018-05-14,19.45,19.625,19.35,19.5,185556,19.45,19.625,19.35,19.5,185556,0.0,1.0
2018-05-15,19.6,19.65,19.2,19.4,225527,19.6,19.65,19.2,19.4,225527,0.0,1.0
2018-05-16,19.75,20.0,19.5,19.55,170825,19.75,20.0,19.5,19.55,170825,0.0,1.0
2018-05-17,20.05,20.1,19.6,19.8,211665,20.05,20.1,19.6,19.8,211665,0.0,1.0
2018-05-18,20.0,20.175,19.9,20.1,214416,20.0,20.175,19.9,20.1,214416,0.0,1.0
2018-05-21,20.15,20.25,20.05,20.05,506882,20.15,20.25,20.05,20.05,506882,0.0,1.0
2018-05-22,20.0,20.175,19.95,20.15,100055,20.0,20.175,19.95,20.15,100055,0.0,1.0
2018-05-23,20.35,20.4,19.9,20.0,362240,20.35,20.4,19.9,20.0,362240,0.0,1.0
2018-05-24,20.45,20.45,20.15,20.4,177101,20.45,20.45,20.15,20.4,177101,0.0,1.0
2018-05-25,20.8,20.85,20.45,20.45,107065,20.8,20.85,20.45,20.45,107065,0.0,1.0
2018-05-29,20.8,21.0,20.6,20.65,149893,20.8,21.0,20.6,20.65,149893,0.0,1.0
2018-05-30,20.85,21.075,20.8,20.8,502682,20.85,21.075,20.8,20.8,502682,0.0,1.0
2018-05-31,20.65,20.95,20.625,20.85,139020,20.65,20.95,20.625,20.85,139020,0.0,1.0
2018-06-01,21.0,21.05,20.5,20.8,327604,21.0,21.05,20.5,20.8,327604,0.0,1.0
2018-06-04,21.1,21.1,20.9,21.05,130695,21.1,21.1,20.9,21.05,130695,0.0,1.0
2018-06-05,21.3,21.35,21.1,21.15,231001,21.3,21.35,21.1,21.15,231001,0.0,1.0
2018-06-06,21.5,21.5,21.25,21.25,286248,21.5,21.5,21.25,21.25,286248,0.0,1.0
2018-06-07,21.45,21.55,21.25,21.55,189981,21.45,21.55,21.25,21.55,189981,0.0,1.0
2018-06-08,21.5,21.55,21.25,21.45,401166,21.5,21.55,21.25,21.45,401166,0.0,1.0
2018-06-11,21.5,21.6,21.4,21.5,146687,21.5,21.6,21.4,21.5,146687,0.0,1.0
2018-06-12,21.75,21.75,21.2,21.45,344980,21.75,21.75,21.2,21.45,344980,0.0,1.0
2018-06-13,22.0,22.0,21.65,21.8,380003,22.0,22.0,21.65,21.8,380003,0.0,1.0
2018-06-14,22.35,22.55,22.15,22.2,492624,22.35,22.55,22.15,22.2,492624,0.0,1.0
2018-06-15,22.3,22.3,22.0,22.25,377149,22.3,22.3,22.0,22.25,377149,0.0,1.0
2018-06-18,22.35,22.6,22.145,22.2,813534,22.35,22.6,22.145,22.2,813534,0.0,1.0
2018-06-19,22.5,22.55,22.1,22.3,281216,22.5,22.55,22.1,22.3,281216,0.0,1.0
2018-06-20,23.1,23.1,22.55,22.6,314442,23.1,23.1,22.55,22.6,314442,0.0,1.0
2018-06-21,22.85,23.1,22.65,23.1,227881,22.85,23.1,22.65,23.1,227881,0.0,1.0
2018-06-22,23.15,23.15,22.8,22.9,567696,23.15,23.15,22.8,22.9,567696,0.0,1.0
2018-06-25,22.85,23.15,22.65,23.15,256167,22.85,23.15,22.65,23.15,256167,0.0,1.0
2018-06-26,22.9,23.1,22.8,22.8,168594,22.9,23.1,22.8,22.8,168594,0.0,1.0
2018-06-27,22.75,23.0,22.736,22.95,223980,22.75,23.0,22.736,22.95,223980,0.0,1.0
2018-06-28,23.0,23.0,22.65,22.7,197628,23.0,23.0,22.65,22.7,197628,0.0,1.0
2018-06-29,23.0,23.1,22.9,23.0,230088,23.0,23.1,22.9,23.0,230088,0.0,1.0
2018-07-02,23.35,23.35,22.75,22.85,152451,23.35,23.35,22.75,22.85,152451,0.0,1.0
2018-07-03,23.15,23.85,23.15,23.45,111632,23.15,23.85,23.15,23.45,111632,0.0,1.0
2018-07-05,23.55,23.6,23.1,23.3,207527,23.55,23.6,23.1,23.3,207527,0.0,1.0
2018-07-06,23.7,23.95,23.55,23.65,158936,23.7,23.95,23.55,23.65,158936,0.0,1.0
2018-07-09,23.8,23.85,23.575,23.7,95751,23.8,23.85,23.575,23.7,95751,0.0,1.0
2018-07-10,23.35,24.0,23.35,23.8,161764,23.35,24.0,23.35,23.8,161764,0.0,1.0
2018-07-11,23.0,23.35,22.95,23.1,361229,23.0,23.35,22.95,23.1,361229,0.0,1.0
2018-07-12,23.05,23.25,22.9,23.1,292440,23.05,23.25,22.9,23.1,292440,0.0,1.0
2018-07-13,22.95,23.15,22.9,23.05,206692,22.95,23.15,22.9,23.05,206692,0.0,1.0
2018-07-16,22.8,22.95,22.65,22.95,138979,22.8,22.95,22.65,22.95,138979,0.0,1.0
2018-07-17,22.8,22.85,22.65,22.8,148418,22.8,22.85,22.65,22.8,148418,0.0,1.0
2018-07-18,22.75,22.85,22.5,22.75,130790,22.75,22.85,22.5,22.75,130790,0.0,1.0
2018-07-19,22.55,22.75,22.5,22.75,135943,22.55,22.75,22.5,22.75,135943,0.0,1.0
2018-07-20,22.3,22.6,22.3,22.55,263393,22.3,22.6,22.3,22.55,263393,0.0,1.0
2018-07-23,22.6,22.7,22.3,22.3,123516,22.6,22.7,22.3,22.3,123516,0.0,1.0
2018-07-24,22.55,22.75,22.45,22.65,114412,22.55,22.75,22.45,22.65,114412,0.0,1.0
2018-07-25,22.5,22.6,22.4,22.55,86596,22.5,22.6,22.4,22.55,86596,0.0,1.0
2018-07-26,22.45,22.6,22.375,22.45,90972,22.45,22.6,22.375,22.45,90972,0.0,1.0
2018-07-27,22.2,22.6,22.15,22.5,151741,22.2,22.6,22.15,22.5,151741,0.0,1.0
2018-07-30,22.0,22.25,21.95,22.2,137326,22.0,22.25,21.95,22.2,137326,0.0,1.0
2018-07-31,22.0,22.25,21.95,22.05,174511,22.0,22.25,21.95,22.05,174511,0.0,1.0
2018-08-01,21.95,22.15,21.855,21.95,252052,21.95,22.15,21.855,21.95,252052,0.0,1.0
2018-08-02,21.55,22.2508,21.05,21.05,318805,21.55,22.2508,21.05,21.05,318805,0.0,1.0
2018-08-03,21.6,21.7,21.3,21.45,279528,21.6,21.7,21.3,21.45,279528,0.0,1.0
2018-08-06,21.6,21.85,21.5,21.6,221974,21.6,21.85,21.5,21.6,221974,0.0,1.0
2018-08-07,21.8,22.0,21.6482,21.65,220212,21.8,22.0,21.6482,21.65,220212,0.0,1.0
2018-08-08,22.35,22.45,21.8,21.85,264123,22.35,22.45,21.8,21.85,264123,0.0,1.0
2018-08-09,22.6,22.75,22.35,22.35,130702,22.6,22.75,22.35,22.35,130702,0.0,1.0
2018-08-10,22.5,22.75,22.3,22.4,100116,22.5,22.75,22.3,22.4,100116,0.0,1.0
2018-08-13,22.6,22.7,22.425,22.6,278609,22.6,22.7,22.425,22.6,278609,0.0,1.0
2018-08-14,23.0,23.0,22.65,22.7,149601,23.0,23.0,22.65,22.7,149601,0.0,1.0
2018-08-15,22.75,23.1,22.6,23.0,367390,22.75,23.1,22.6,23.0,367390,0.0,1.0
2018-08-16,23.15,23.2,22.75,22.75,266286,23.15,23.2,22.75,22.75,266286,0.0,1.0
2018-08-17,23.1,23.35,22.9,23.05,268077,23.1,23.35,22.9,23.05,268077,0.0,1.0
2018-08-20,23.35,23.55,23.25,23.25,159602,23.35,23.55,23.25,23.25,159602,0.0,1.0
2018-08-21,23.45,23.7,23.35,23.35,158773,23.45,23.7,23.35,23.35,158773,0.0,1.0
2018-08-22,23.4,23.6,23.25,23.45,250933,23.4,23.6,23.25,23.45,250933,0.0,1.0
2018-08-23,23.45,23.75,23.25,23.5,327625,23.45,23.75,23.25,23.5,327625,0.0,1.0
2018-08-24,23.55,23.65,23.45,23.45,194879,23.55,23.65,23.45,23.45,194879,0.0,1.0
2018-08-27,23.7,23.95,23.6,23.65,155042,23.7,23.95,23.6,23.65,155042,0.0,1.0
2018-08-28,23.5,23.8,23.3,23.7,166127,23.5,23.8,23.3,23.7,166127,0.0,1.0
2018-08-29,23.75,23.8,23.4,23.5,180680,23.75,23.8,23.4,23.5,180680,0.0,1.0
2018-08-30,23.85,23.95,23.6,23.75,154115,23.85,23.95,23.6,23.75,154115,0.0,1.0
2018-08-31,23.9,23.95,23.7,23.85,178048,23.9,23.95,23.7,23.85,178048,0.0,1.0
2018-09-04,24.05,24.2,23.7,23.85,126910,24.05,24.2,23.7,23.85,126910,0.0,1.0
2018-09-05,24.05,24.15,23.75,24.0,92178,24.05,24.15,23.75,24.0,92178,0.0,1.0
2018-09-06,24.0,24.35,23.9,23.9,214370,24.0,24.35,23.9,23.9,214370,0.0,1.0
2018-09-07,24.0,24.02,23.75,23.95,214857,24.0,24.02,23.75,23.95,214857,0.0,1.0
2018-09-10,23.9,24.15,23.8,24.1,155618,23.9,24.15,23.8,24.1,155618,0.0,1.0
2018-09-11,23.7,23.9,23.65,23.85,201452,23.7,23.9,23.65,23.85,201452,0.0,1.0
2018-09-12,23.4,23.75,23.25,23.65,211159,23.4,23.75,23.25,23.65,211159,0.0,1.0
2018-09-13,23.55,23.55,23.3,23.35,173124,23.55,23.55,23.3,23.35,173124,0.0,1.0
2018-09-14,23.6,23.695,23.3,23.6,227849,23.6,23.695,23.3,23.6,227849,0.0,1.0
2018-09-17,23.65,23.75,23.35,23.65,142033,23.65,23.75,23.35,23.65,142033,0.0,1.0
2018-09-18,24.25,24.375,23.8,24.1,664520,24.25,24.375,23.8,24.1,664520,0.0,1.0
2018-09-19,23.95,24.3,23.8,24.3,212405,23.95,24.3,23.8,24.3,212405,0.0,1.0
2018-09-20,23.95,24.05,23.85,24.0,160514,23.95,24.05,23.85,24.0,160514,0.0,1.0
2018-09-21,23.95,24.0,23.6,23.95,452572,23.95,24.0,23.6,23.95,452572,0.0,1.0
2018-09-24,23.8,23.85,23.65,23.85,88184,23.8,23.85,23.65,23.85,88184,0.0,1.0
2018-09-25,23.9,23.975,23.75,23.8,167327,23.9,23.975,23.75,23.8,167327,0.0,1.0
2018-09-26,23.95,24.05,23.7,23.9,211043,23.95,24.05,23.7,23.9,211043,0.0,1.0
2018-09-27,23.75,24.15,23.7,24.0,189747,23.75,24.15,23.7,24.0,189747,0.0,1.0
2018-09-28,23.7,24.0,23.6,23.7,175983,23.7,24.0,23.6,23.7,175983,0.0,1.0
2018-10-01,23.19,23.87,23.12,23.77,238135,23.19,23.87,23.12,23.77,238135,0.0,1.0
2018-10-02,23.29,23.43,23.02,23.12,366033,23.29,23.43,23.02,23.12,366033,0.0,1.0
2018-10-03,23.61,23.85,23.27,23.39,327679,23.61,23.85,23.27,23.39,327679,0.0,1.0
2018-10-04,23.72,23.72,23.3,23.55,285195,23.72,23.72,23.3,23.55,285195,0.0,1.0
2018-10-05,23.89,24.02,23.64,23.79,547001,23.89,24.02,23.64,23.79,547001,0.0,1.0
2018-10-08,23.92,24.01,23.71,23.9,259194,23.92,24.01,23.71,23.9,259194,0.0,1.0
2018-10-09,23.98,24.195,23.81,23.81,274696,23.98,24.195,23.81,23.81,274696,0.0,1.0
2018-10-10,23.46,23.97,23.23,23.94,305404,23.46,23.97,23.23,23.94,305404,0.0,1.0
2018-10-11,22.47,23.46,22.45,23.34,288960,22.47,23.46,22.45,23.34,288960,0.0,1.0
2018-10-12,22.46,22.9,22.27,22.74,250978,22.46,22.9,22.27,22.74,250978,0.0,1.0
2018-10-15,22.62,22.715,22.02,22.4,148902,22.62,22.715,22.02,22.4,148902,0.0,1.0
2018-10-16,22.91,22.95,22.48,22.73,184497,22.91,22.95,22.48,22.73,184497,0.0,1.0
2018-10-17,22.73,22.82,22.46,22.82,100797,22.73,22.82,22.46,22.82,100797,0.0,1.0
2018-10-18,22.36,22.76,22.28,22.59,86059,22.36,22.76,22.28,22.59,86059,0.0,1.0
2018-10-19,22.36,22.48,22.27,22.31,126301,22.36,22.48,22.27,22.31,126301,0.0,1.0
2018-10-22,22.65,22.78,22.44,22.44,118548,22.65,22.78,22.44,22.44,118548,0.0,1.0
2018-10-23,22.38,22.54,22.04,22.41,106307,22.38,22.54,22.04,22.41,106307,0.0,1.0
2018-10-24,21.93,22.46,21.91,22.31,215876,21.93,22.46,21.91,22.31,215876,0.0,1.0
2018-10-25,22.24,22.31,21.94,22.0,178721,22.24,22.31,21.94,22.0,178721,0.0,1.0
2018-10-26,22.01,22.37,21.76,22.09,187018,22.01,22.37,21.76,22.09,187018,0.0,1.0
2018-10-29,22.22,22.47,22.01,22.23,193298,22.22,22.47,22.01,22.23,193298,0.0,1.0
2018-10-30,22.8,22.95,22.22,22.22,294807,22.8,22.95,22.22,22.22,294807,0.0,1.0
2018-10-31,22.18,23.12,21.66,23.12,365842,22.18,23.12,21.66,23.12,365842,0.0,1.0
2018-11-01,21.97,22.31,21.76,22.31,253947,21.97,22.31,21.76,22.31,253947,0.0,1.0
2018-11-02,22.11,22.18,21.8,22.1,180416,22.11,22.18,21.8,22.1,180416,0.0,1.0
2018-11-05,22.08,22.3,21.8,22.08,140546,22.08,22.3,21.8,22.08,140546,0.0,1.0
2018-11-06,21.73,22.15,21.7,22.01,130545,21.73,22.15,21.7,22.01,130545,0.0,1.0
2018-11-07,22.14,22.15,21.71,21.82,119890,22.14,22.15,21.71,21.82,119890,0.0,1.0
2018-11-08,22.06,22.17,21.945,22.14,75562,22.06,22.17,21.945,22.14,75562,0.0,1.0
2018-11-09,21.98,22.05,21.64,22.05,96314,21.98,22.05,21.64,22.05,96314,0.0,1.0
2018-11-12,21.81,22.02,21.65,22.02,126687,21.81,22.02,21.65,22.02,126687,0.0,1.0
2018-11-13,21.85,22.18,21.78,21.9,197930,21.85,22.18,21.78,21.9,197930,0.0,1.0
2018-11-14,21.3,21.96,21.28,21.96,142051,21.3,21.96,21.28,21.96,142051,0.0,1.0
2018-11-15,21.17,21.39,21.1,21.2,152654,21.17,21.39,21.1,21.2,152654,0.0,1.0
2018-11-16,20.94,21.08,20.68,21.08,175495,20.94,21.08,20.68,21.08,175495,0.0,1.0
2018-11-19,20.64,20.88,20.31,20.88,144044,20.64,20.88,20.31,20.88,144044,0.0,1.0
2018-11-20,20.47,20.79,20.295,20.49,205232,20.47,20.79,20.295,20.49,205232,0.0,1.0
2018-11-21,20.62,20.73,20.29,20.47,129902,20.62,20.73,20.29,20.47,129902,0.0,1.0
2018-11-23,20.48,20.68,20.3,20.47,63970,20.48,20.68,20.3,20.47,63970,0.0,1.0
2018-11-26,20.45,20.65,20.335,20.62,115224,20.45,20.65,20.335,20.62,115224,0.0,1.0
2018-11-27,20.37,20.49,20.21,20.35,492744,20.37,20.49,20.21,20.35,492744,0.0,1.0
2018-11-28,21.58,21.67,20.33,20.46,319493,21.58,21.67,20.33,20.46,319493,0.0,1.0
2018-11-29,21.05,21.6,21.04,21.43,87158,21.05,21.6,21.04,21.43,87158,0.0,1.0
2018-11-30,21.09,21.15,20.88,21.05,127236,21.09,21.15,20.88,21.05,127236,0.0,1.0
2018-12-03,21.03,21.2,20.78,21.2,165358,21.03,21.2,20.78,21.2,165358,0.0,1.0
2018-12-04,19.93,21.05,19.86,21.05,163775,19.93,21.05,19.86,21.05,163775,0.0,1.0
2018-12-06,19.93,19.96,19.46,19.82,219300,19.93,19.96,19.46,19.82,219300,0.0,1.0
2018-12-07,19.93,20.09,19.82,19.93,112331,19.93,20.09,19.82,19.93,112331,0.0,1.0
2018-12-10,19.78,19.98,19.58,19.93,154922,19.78,19.98,19.58,19.93,154922,0.0,1.0
2018-12-11,19.82,20.16,19.7,20.01,109655,19.82,20.16,19.7,20.01,109655,0.0,1.0
2018-12-12,20.16,20.36,19.88,20.05,150974,20.16,20.36,19.88,20.05,150974,0.0,1.0
2018-12-13,19.94,20.32,19.7,20.13,212031,19.94,20.32,19.7,20.13,212031,0.0,1.0
2018-12-14,19.74,20.0,19.57,19.77,154045,19.74,20.0,19.57,19.77,154045,0.0,1.0
2018-12-17,19.47,19.9,19.37,19.74,241214,19.47,19.9,19.37,19.74,241214,0.0,1.0
2018-12-18,19.49,19.66,19.36,19.65,173541,19.49,19.66,19.36,19.65,173541,0.0,1.0
2018-12-19,19.07,19.59,19.01,19.51,169730,19.07,19.59,19.01,19.51,169730,0.0,1.0
2018-12-20,18.76,19.19,18.66,19.09,203526,18.76,19.19,18.66,19.09,203526,0.0,1.0
2018-12-21,19.01,19.16,18.64,18.77,401587,19.01,19.16,18.64,18.77,401587,0.0,1.0
2018-12-24,18.8,18.96,18.6435,18.83,119028,18.8,18.96,18.6435,18.83,119028,0.0,1.0
2018-12-26,19.47,19.48,18.65,18.94,189977,19.47,19.48,18.65,18.94,189977,0.0,1.0
2018-12-27,19.44,19.5,19.0096,19.18,233965,19.44,19.5,19.0096,19.18,233965,0.0,1.0
2018-12-28,19.55,19.87,19.4,19.55,188396,19.55,19.87,19.4,19.55,188396,0.0,1.0
2018-12-31,19.7,19.89,19.33,19.69,244476,19.7,19.89,19.33,19.69,244476,0.0,1.0
2019-01-02,19.87,19.9,19.4,19.47,347837,19.87,19.9,19.4,19.47,347837,0.0,1.0
2019-01-03,19.56,19.84,19.29,19.79,235176,19.56,19.84,19.29,19.79,235176,0.0,1.0
2019-01-04,19.96,20.04,19.73,19.85,285893,19.96,20.04,19.73,19.85,285893,0.0,1.0
2019-01-07,19.97,20.46,19.81,20.11,243283,19.97,20.46,19.81,20.11,243283,0.0,1.0
2019-01-08,20.1,20.17,19.84,20.01,130473,20.1,20.17,19.84,20.01,130473,0.0,1.0
2019-01-09,20.41,20.55,20.1,20.13,237556,20.41,20.55,20.1,20.13,237556,0.0,1.0
2019-01-10,20.2,20.385,20.13,20.28,170334,20.2,20.385,20.13,20.28,170334,0.0,1.0
2019-01-11,20.33,20.36,20.08,20.08,162975,20.33,20.36,20.08,20.08,162975,0.0,1.0
2019-01-14,20.13,20.47,19.99,20.21,183094,20.13,20.47,19.99,20.21,183094,0.0,1.0
2019-01-15,20.14,20.32,20.07,20.14,129739,20.14,20.32,20.07,20.14,129739,0.0,1.0
2019-01-16,20.22,20.32,20.1,20.16,238978,20.22,20.32,20.1,20.16,238978,0.0,1.0
2019-01-17,20.34,20.45,20.12,20.12,117118,20.34,20.45,20.12,20.12,117118,0.0,1.0
2019-01-18,20.26,20.56,20.22,20.45,210357,20.26,20.56,20.22,20.45,210357,0.0,1.0
2019-01-22,20.03,20.41,19.95,20.11,144530,20.03,20.41,19.95,20.11,144530,0.0,1.0
2019-01-23,19.99,20.13,19.92,19.96,121086,19.99,20.13,19.92,19.96,121086,0.0,1.0
2019-01-24,20.05,20.16,19.94,20.01,110746,20.05,20.16,19.94,20.01,110746,0.0,1.0
2019-01-25,19.88,20.25,19.86,20.15,95543,19.88,20.25,19.86,20.15,95543,0.0,1.0
2019-01-28,19.6,19.79,19.54,19.72,182123,19.6,19.79,19.54,19.72,182123,0.0,1.0
2019-01-29,19.5,19.685,19.4,19.59,117931,19.5,19.685,19.4,19.59,117931,0.0,1.0
2019-01-30,19.55,19.79,19.435,19.57,210765,19.55,19.79,19.435,19.57,210765,0.0,1.0
2019-01-31,19.6,19.79,19.51,19.51,185344,19.6,19.79,19.51,19.51,185344,0.0,1.0
2019-02-01,19.53,19.84,19.49,19.66,319619,19.53,19.84,19.49,19.66,319619,0.0,1.0
2019-02-04,20.02,20.04,19.43,19.43,251663,20.02,20.04,19.43,19.43,251663,0.0,1.0
2019-02-05,19.98,20.17,19.8475,20.01,128066,19.98,20.17,19.8475,20.01,128066,0.0,1.0
2019-02-06,20.03,20.14,19.85,19.92,129539,20.03,20.14,19.85,19.92,129539,0.0,1.0
2019-02-07,20.08,20.18,19.91,19.91,143254,20.08,20.18,19.91,19.91,143254,0.0,1.0
2019-02-08,20.26,20.34,19.98,19.98,178840,20.26,20.34,19.98,19.98,178840,0.0,1.0
2019-02-11,20.42,20.43,20.19,20.27,101917,20.42,20.43,20.19,20.27,101917,0.0,1.0
2019-02-12,20.54,20.68,20.0,20.56,248466,20.54,20.68,20.0,20.56,248466,0.0,1.0
2019-02-13,20.09,20.6,19.42,20.4,287240,20.09,20.6,19.42,20.4,287240,0.0,1.0
2019-02-14,20.43,20.73,20.15,20.15,423597,20.43,20.73,20.15,20.15,423597,0.0,1.0
2019-02-15,20.99,21.09,20.5,20.5,667793,20.99,21.09,20.5,20.5,667793,0.0,1.0
2019-02-19,21.36,21.46,20.76,20.76,383454,21.36,21.46,20.76,20.76,383454,0.0,1.0
2019-02-20,21.3,21.48,21.07,21.25,297671,21.3,21.48,21.07,21.25,297671,0.0,1.0
2019-02-21,21.21,21.44,21.09,21.31,224087,21.21,21.44,21.09,21.31,224087,0.0,1.0
2019-02-22,21.34,21.43,21.175,21.3,187353,21.34,21.43,21.175,21.3,187353,0.0,1.0
2019-02-25,21.22,21.58,21.21,21.41,197317,21.22,21.58,21.21,21.41,197317,0.0,1.0
2019-02-26,20.72,21.27,20.705,21.27,121892,20.72,21.27,20.705,21.27,121892,0.0,1.0
2019-02-27,20.68,20.8,20.5,20.71,101407,20.68,20.8,20.5,20.71,101407,0.0,1.0
2019-02-28,20.63,20.78,20.58,20.7,165862,20.63,20.78,20.58,20.7,165862,0.0,1.0
2019-03-01,20.91,20.95,20.57,20.63,375336,20.91,20.95,20.57,20.63,375336,0.0,1.0
2019-03-04,20.67,21.055,20.65,20.91,140837,20.67,21.055,20.65,20.91,140837,0.0,1.0
2019-03-05,20.75,20.82,20.57,20.77,158166,20.75,20.82,20.57,20.77,158166,0.0,1.0
2019-03-06,20.4,20.815,20.39,20.79,140602,20.4,20.815,20.39,20.79,140602,0.0,1.0
2019-03-07,19.99,20.365,19.95,20.33,193850,19.99,20.365,19.95,20.33,193850,0.0,1.0
2019-03-08,20.23,20.24,19.97,19.99,136058,20.23,20.24,19.97,19.99,136058,0.0,1.0
2019-03-11,20.34,20.41,20.21,20.27,164922,20.34,20.41,20.21,20.27,164922,0.0,1.0
2019-03-12,20.04,20.445,20.01,20.33,170587,20.04,20.445,20.01,20.33,170587,0.0,1.0
2019-03-13,20.29,20.42,20.14,20.16,168037,20.29,20.42,20.14,20.16,168037,0.0,1.0
2019-03-14,20.06,20.32,19.99,20.32,165416,20.06,20.32,19.99,20.32,165416,0.0,1.0
2019-03-15,19.97,20.2,19.92,20.04,458425,19.97,20.2,19.92,20.04,458425,0.0,1.0
2019-03-18,20.05,20.24,19.82,19.95,224369,20.05,20.24,19.82,19.95,224369,0.0,1.0
2019-03-19,19.97,20.14,19.95,20.05,259238,19.97,20.14,19.95,20.05,259238,0.0,1.0
2019-03-20,19.82,20.07,19.79,19.99,249410,19.82,20.07,19.79,19.99,249410,0.0,1.0
2019-03-21,19.8,20.02,19.72,19.74,224294,19.8,20.02,19.72,19.74,224294,0.0,1.0
2019-03-22,19.07,19.79,19.06,19.66,200920,19.07,19.79,19.06,19.66,200920,0.0,1.0
2019-03-25,19.76,19.82,19.02,19.02,214598,19.76,19.82,19.02,19.02,214598,0.0,1.0
2019-03-26,19.99,20.02,19.83,19.9,151688,19.99,20.02,19.83,19.9,151688,0.0,1.0
2019-03-27,19.92,20.03,19.81,19.86,158994,19.92,20.03,19.81,19.86,158994,0.0,1.0
2019-03-28,20.2,20.23,19.86,19.92,204655,20.2,20.23,19.86,19.92,204655,0.0,1.0
2019-03-29,20.24,20.415,20.12,20.25,215315,20.24,20.415,20.12,20.25,215315,0.0,1.0
2019-04-01,20.41,20.51,20.21,20.38,126852,20.41,20.51,20.21,20.38,126852,0.0,1.0
2019-04-02,20.43,20.45,20.24,20.4,165598,20.43,20.45,20.24,20.4,165598,0.0,1.0
2019-04-03,20.41,20.76,20.39,20.5,157129,20.41,20.76,20.39,20.5,157129,0.0,1.0
2019-04-04,20.12,20.44,20.04,20.4,124883,20.12,20.44,20.04,20.4,124883,0.0,1.0
2019-04-05,20.12,20.15,19.975,20.12,458499,20.12,20.15,19.975,20.12,458499,0.0,1.0
2019-04-08,20.41,20.41,20.03,20.1,138219,20.41,20.41,20.03,20.1,138219,0.0,1.0
2019-04-09,19.98,20.375,19.95,20.25,168018,19.98,20.375,19.95,20.25,168018,0.0,1.0
2019-04-10,20.24,20.3,19.8,19.8,172649,20.24,20.3,19.8,19.8,172649,0.0,1.0
2019-04-11,20.32,20.375,20.22,20.22,137794,20.32,20.375,20.22,20.22,137794,0.0,1.0
2019-04-12,20.58,20.58,20.23,20.26,184400,20.58,20.58,20.23,20.26,184400,0.0,1.0
2019-04-15,20.84,20.84,20.52,20.58,255040,20.84,20.84,20.52,20.58,255040,0.0,1.0
2019-04-16,20.69,21.01,20.58,20.87,139855,20.69,21.01,20.58,20.87,139855,0.0,1.0
2019-04-17,20.59,20.73,20.46,20.73,122841,20.59,20.73,20.46,20.73,122841,0.0,1.0
2019-04-18,20.69,20.75,20.52,20.54,98538,20.69,20.75,20.52,20.54,98538,0.0,1.0
2019-04-22,20.32,20.61,20.23,20.57,133253,20.32,20.61,20.23,20.57,133253,0.0,1.0
2019-04-23,20.62,20.65,20.32,20.32,107755,20.62,20.65,20.32,20.32,107755,0.0,1.0
2019-04-24,20.57,20.69,20.48,20.55,93424,20.57,20.69,20.48,20.55,93424,0.0,1.0
2019-04-25,19.5,20.16,19.48,19.71,372254,19.5,20.16,19.48,19.71,372254,0.0,1.0
2019-04-26,19.43,19.61,19.31,19.59,190473,19.43,19.61,19.31,19.59,190473,0.0,1.0
2019-04-29,19.48,19.78,19.38,19.42,320880,19.48,19.78,19.38,19.42,320880,0.0,1.0
2019-04-30,19.31,19.62,19.28,19.51,329206,19.31,19.62,19.28,19.51,329206,0.0,1.0
2019-05-01,19.83,19.86,19.31,19.37,533647,19.83,19.86,19.31,19.37,533647,0.0,1.0
2019-05-02,19.97,20.16,19.72,19.82,258574,19.97,20.16,19.72,19.82,258574,0.0,1.0
2019-05-03,20.01,20.125,19.98,20.0,108882,20.01,20.125,19.98,20.0,108882,0.0,1.0
2019-05-06,20.0,20.05,19.73,19.82,158390,20.0,20.05,19.73,19.82,158390,0.0,1.0
2019-05-07,19.83,20.02,19.73,19.82,120361,19.83,20.02,19.73,19.82,120361,0.0,1.0
2019-05-08,19.65,19.95,19.63,19.86,211261,19.65,19.95,19.63,19.86,211261,0.0,1.0
2019-05-09,19.52,19.68,19.425,19.6,212872,19.52,19.68,19.425,19.6,212872,0.0,1.0
2019-05-10,19.8,19.84,19.43,19.48,141670,19.8,19.84,19.43,19.48,141670,0.0,1.0
2019-05-13,19.41,19.53,19.35,19.52,132225,19.41,19.53,19.35,19.52,132225,0.0,1.0
2019-05-14,19.43,19.53,19.27,19.41,138115,19.43,19.53,19.27,19.41,138115,0.0,1.0
2019-05-15,19.67,19.68,19.19,19.27,164678,19.67,19.68,19.19,19.27,164678,0.0,1.0
2019-05-16,19.78,19.96,19.64,19.78,127794,19.78,19.96,19.64,19.78,127794,0.0,1.0
2019-05-17,19.73,19.83,19.63,19.63,117310,19.73,19.83,19.63,19.63,117310,0.0,1.0
2019-05-20,19.64,19.81,19.57,19.6,125305,19.64,19.81,19.57,19.6,125305,0.0,1.0
2019-05-21,19.86,19.87,19.69,19.69,223878,19.86,19.87,19.69,19.69,223878,0.0,1.0
2019-05-22,20.16,20.26,19.77,19.86,298054,20.16,20.26,19.77,19.86,298054,0.0,1.0
2019-05-23,19.82,20.19,19.75,20.06,175520,19.82,20.19,19.75,20.06,175520,0.0,1.0
2019-05-24,19.81,19.93,19.65,19.93,85189,19.81,19.93,19.65,19.93,85189,0.0,1.0
2019-05-28,19.74,19.84,19.69,19.76,149709,19.74,19.84,19.69,19.76,149709,0.0,1.0
2019-05-29,19.63,19.79,19.54,19.65,197261,19.63,19.79,19.54,19.65,197261,0.0,1.0
2019-05-30,19.75,19.75,19.55,19.61,270252,19.75,19.75,19.55,19.61,270252,0.0,1.0
2019-05-31,19.8,19.84,19.5205,19.6,127705,19.8,19.84,19.5205,19.6,127705,0.0,1.0
2019-06-03,20.05,20.13,19.79,19.88,318026,20.05,20.13,19.79,19.88,318026,0.0,1.0
2019-06-04,20.23,20.31,20.1,20.22,209236,20.23,20.31,20.1,20.22,209236,0.0,1.0
2019-06-05,20.65,20.85,20.24,20.25,265905,20.65,20.85,20.24,20.25,265905,0.0,1.0
2019-06-06,20.31,20.78,20.2,20.64,157714,20.31,20.78,20.2,20.64,157714,0.0,1.0
2019-06-07,20.27,20.38,20.03,20.21,169984,20.27,20.38,20.03,20.21,169984,0.0,1.0
2019-06-10,20.56,20.58,20.24,20.33,190328,20.56,20.58,20.24,20.33,190328,0.0,1.0
2019-06-11,20.31,20.8,20.25,20.65,118991,20.31,20.8,20.25,20.65,118991,0.0,1.0
2019-06-12,20.38,20.39,20.11,20.32,146611,20.38,20.39,20.11,20.32,146611,0.0,1.0
2019-06-13,20.55,20.55,20.39,20.4,188897,20.55,20.55,20.39,20.4,188897,0.0,1.0
2019-06-14,20.37,20.55,20.28,20.54,151818,20.37,20.55,20.28,20.54,151818,0.0,1.0
2019-06-17,20.37,20.62,20.295,20.46,121886,20.37,20.62,20.295,20.46,121886,0.0,1.0
2019-06-18,20.14,20.56,20.08,20.43,189261,20.14,20.56,20.08,20.43,189261,0.0,1.0
2019-06-19,20.36,20.4,19.97,20.14,138252,20.36,20.4,19.97,20.14,138252,0.0,1.0
2019-06-20,20.4,20.48,20.185,20.44,181019,20.4,20.48,20.185,20.44,181019,0.0,1.0
2019-06-21,20.09,20.28,20.05,20.27,684318,20.09,20.28,20.05,20.27,684318,0.0,1.0
2019-06-24,19.8,20.21,19.8,20.09,107302,19.8,20.21,19.8,20.09,107302,0.0,1.0
2019-06-25,19.62,19.85,19.57,19.85,127571,19.62,19.85,19.57,19.85,127571,0.0,1.0
2019-06-26,19.42,19.68,19.2,19.64,173525,19.42,19.68,19.2,19.64,173525,0.0,1.0
2019-06-27,19.61,19.63,19.29,19.38,214132,19.61,19.63,19.29,19.38,214132,0.0,1.0
2019-06-28,19.59,19.87,19.53,19.57,519174,19.59,19.87,19.53,19.57,519174,0.0,1.0
2019-07-01,19.88,19.93,19.5,19.74,155085,19.88,19.93,19.5,19.74,155085,0.0,1.0
2019-07-02,19.73,19.93,19.57,19.88,98548,19.73,19.93,19.57,19.88,98548,0.0,1.0
2019-07-03,19.9,19.94,19.5,19.84,58487,19.9,19.94,19.5,19.84,58487,0.0,1.0
2019-07-05,20.0,20.04,19.64,19.83,105815,20.0,20.04,19.64,19.83,105815,0.0,1.0
2019-07-08,19.93,19.985,19.77,19.95,142642,19.93,19.985,19.77,19.95,142642,0.0,1.0
2019-07-09,19.7,19.87,19.57,19.81,131292,19.7,19.87,19.57,19.81,131292,0.0,1.0
2019-07-10,19.58,19.92,19.57,19.69,153960,19.58,19.92,19.57,19.69,153960,0.0,1.0
2019-07-11,19.86,19.86,19.36,19.55,267724,19.86,19.86,19.36,19.55,267724,0.0,1.0
2019-07-12,20.5,20.56,19.79,19.79,326613,20.5,20.56,19.79,19.79,326613,0.0,1.0
2019-07-15,20.65,21.01,20.42,20.45,163960,20.65,21.01,20.42,20.45,163960,0.0,1.0
2019-07-16,20.83,21.06,20.58,20.62,164879,20.83,21.06,20.58,20.62,164879,0.0,1.0
2019-07-17,21.08,21.1,20.7,20.77,134025,21.08,21.1,20.7,20.77,134025,0.0,1.0
2019-07-18,21.35,21.41,20.9,20.99,254950,21.35,21.41,20.9,20.99,254950,0.0,1.0
2019-07-19,21.58,21.65,21.28,21.32,195549,21.58,21.65,21.28,21.32,195549,0.0,1.0
2019-07-22,21.15,21.61,21.07,21.58,288799,21.15,21.61,21.07,21.58,288799,0.0,1.0
2019-07-23,21.5,21.52,21.16,21.21,116204,21.5,21.52,21.16,21.21,116204,0.0,1.0
2019-07-24,21.89,21.91,21.34,21.43,155837,21.89,21.91,21.34,21.43,155837,0.0,1.0
2019-07-25,22.14,22.19,21.74,21.96,765962,22.14,22.19,21.74,21.96,765962,0.0,1.0
2019-07-26,22.65,22.73,22.15,22.15,184339,22.65,22.73,22.15,22.15,184339,0.0,1.0
2019-07-29,22.64,22.76,22.37,22.76,240323,22.64,22.76,22.37,22.76,240323,0.0,1.0
2019-07-30,22.99,23.0,22.47,22.54,169100,22.99,23.0,22.47,22.54,169100,0.0,1.0
2019-07-31,23.37,24.02,23.3,23.3,351317,23.37,24.02,23.3,23.3,351317,0.0,1.0
2019-08-01,23.12,23.71,23.01,23.37,497533,23.12,23.71,23.01,23.37,497533,0.0,1.0
2019-08-02,23.28,23.415,22.68,23.16,224892,23.28,23.415,22.68,23.16,224892,0.0,1.0
2019-08-05,22.83,23.125,22.7,22.95,235408,22.83,23.125,22.7,22.95,235408,0.0,1.0
2019-08-06,22.85,22.98,22.53,22.83,177484,22.85,22.98,22.53,22.83,177484,0.0,1.0
2019-08-07,22.88,23.03,22.54,22.61,96329,22.88,23.03,22.54,22.61,96329,0.0,1.0
2019-08-08,23.24,23.35,22.91,22.99,146016,23.24,23.35,22.91,22.99,146016,0.0,1.0
2019-08-09,23.12,23.17,22.87,23.14,162690,23.12,23.17,22.87,23.14,162690,0.0,1.0
2019-08-12,23.0,23.27,22.91,23.12,97570,23.0,23.27,22.91,23.12,97570,0.0,1.0
2019-08-13,23.38,23.48,22.95,22.95,176702,23.38,23.48,22.95,22.95,176702,0.0,1.0
2019-08-14,22.91,23.18,22.86,23.08,277188,22.91,23.18,22.86,23.08,277188,0.0,1.0
2019-08-15,23.05,23.12,22.935,22.95,105819,23.05,23.12,22.935,22.95,105819,0.0,1.0
2019-08-16,23.16,23.24,23.02,23.06,130923,23.16,23.24,23.02,23.06,130923,0.0,1.0
2019-08-19,23.34,23.46,23.1,23.2,223991,23.34,23.46,23.1,23.2,223991,0.0,1.0
2019-08-20,23.01,23.31,23.0,23.29,87952,23.01,23.31,23.0,23.29,87952,0.0,1.0
2019-08-21,23.16,23.195,22.91,23.14,144262,23.16,23.195,22.91,23.14,144262,0.0,1.0
2019-08-22,22.9,23.22,22.89,23.17,438035,22.9,23.22,22.89,23.17,438035,0.0,1.0
2019-08-23,22.54,22.935,22.4,22.91,222194,22.54,22.935,22.4,22.91,222194,0.0,1.0
2019-08-26,22.8,22.89,22.495,22.72,114586,22.8,22.89,22.495,22.72,114586,0.0,1.0
2019-08-27,22.67,22.97,22.59,22.97,164160,22.67,22.97,22.59,22.97,164160,0.0,1.0
2019-08-28,22.52,22.72,22.41,22.61,109804,22.52,22.72,22.41,22.61,109804,0.0,1.0
2019-08-29,22.56,22.69,22.47,22.66,264430,22.56,22.69,22.47,22.66,264430,0.0,1.0
2019-08-30,22.34,22.79,22.2,22.69,124935,22.34,22.79,22.2,22.69,124935,0.0,1.0
2019-09-03,22.69,22.71,22.11,22.25,198581,22.69,22.71,22.11,22.25,198581,0.0,1.0
2019-09-04,22.82,23.05,22.72,22.93,201801,22.82,23.05,22.72,22.93,201801,0.0,1.0
2019-09-05,23.17,23.53,22.91,22.99,132344,23.17,23.53,22.91,22.99,132344,0.0,1.0
2019-09-06,23.02,23.25,22.92,23.18,123265,23.02,23.25,22.92,23.18,123265,0.0,1.0
2019-09-09,23.06,23.14,22.75,23.14,164154,23.06,23.14,22.75,23.14,164154,0.0,1.0
2019-09-10,23.18,23.59,22.845,23.1,204536,23.18,23.59,22.845,23.1,204536,0.0,1.0
2019-09-11,23.03,23.36,23.03,23.32,389764,23.03,23.36,23.03,23.32,389764,0.0,1.0
2019-09-12,23.43,23.48,23.06,23.12,152844,23.43,23.48,23.06,23.12,152844,0.0,1.0
2019-09-13,23.45,23.76,23.31,23.57,116953,23.45,23.76,23.31,23.57,116953,0.0,1.0
2019-09-16,23.56,23.57,23.15,23.21,144656,23.56,23.57,23.15,23.21,144656,0.0,1.0
2019-09-17,24.0,24.04,23.43,23.43,227108,24.0,24.04,23.43,23.43,227108,0.0,1.0
2019-09-18,24.01,24.08,23.78,23.96,239219,24.01,24.08,23.78,23.96,239219,0.0,1.0
2019-09-19,24.31,24.34,24.07,24.1,242651,24.31,24.34,24.07,24.1,242651,0.0,1.0
2019-09-20,24.58,24.69,24.28,24.44,693138,24.58,24.69,24.28,24.44,693138,0.0,1.0
2019-09-23,24.47,24.58,24.36,24.43,375437,24.47,24.58,24.36,24.43,375437,0.0,1.0
2019-09-24,24.21,24.57,24.165,24.45,745892,24.21,24.57,24.165,24.45,745892,0.0,1.0
2019-09-25,23.93,24.32,23.92,24.25,599755,23.93,24.32,23.92,24.25,599755,0.0,1.0
2019-09-26,23.59,23.92,23.47,23.89,324956,23.59,23.92,23.47,23.89,324956,0.0,1.0
2019-09-27,23.33,23.82,23.32,23.61,244873,23.33,23.82,23.32,23.61,244873,0.0,1.0
2019-09-30,23.5,23.64,23.29,23.4,303805,23.5,23.64,23.29,23.4,303805,0.0,1.0
2019-10-01,23.66,23.8,23.48,23.56,276049,23.66,23.8,23.48,23.56,276049,0.0,1.0
2019-10-02,23.44,23.58,23.31,23.45,332552,23.44,23.58,23.31,23.45,332552,0.0,1.0
2019-10-03,23.25,23.49,23.08,23.49,193661,23.25,23.49,23.08,23.49,193661,0.0,1.0
2019-10-04,23.27,23.395,23.09,23.27,175221,23.27,23.395,23.09,23.27,175221,0.0,1.0
2019-10-07,23.32,23.4,23.09,23.26,133223,23.32,23.4,23.09,23.26,133223,0.0,1.0
2019-10-08,23.12,23.27,22.88,23.24,364282,23.12,23.27,22.88,23.24,364282,0.0,1.0
2019-10-09,23.22,23.35,23.03,23.33,87964,23.22,23.35,23.03,23.33,87964,0.0,1.0
2019-10-10,23.36,23.49,23.24,23.32,83777,23.36,23.49,23.24,23.32,83777,0.0,1.0
2019-10-11,23.72,23.95,23.54,23.61,112463,23.72,23.95,23.54,23.61,112463,0.0,1.0
2019-10-14,23.54,23.7,23.43,23.64,188402,23.54,23.7,23.43,23.64,188402,0.0,1.0
2019-10-15,23.62,23.7,23.42,23.67,165004,23.62,23.7,23.42,23.67,165004,0.0,1.0
2019-10-16,23.8,23.89,23.485,23.63,184957,23.8,23.89,23.485,23.63,184957,0.0,1.0
2019-10-17,24.03,24.1,23.835,23.9,196588,24.03,24.1,23.835,23.9,196588,0.0,1.0
2019-10-18,24.48,24.52,23.95,23.95,109430,24.48,24.52,23.95,23.95,109430,0.0,1.0
2019-10-21,25.08,25.27,24.63,24.63,180467,25.08,25.27,24.63,24.63,180467,0.0,1.0
2019-10-22,25.7,25.74,25.03,25.03,212638,25.7,25.74,25.03,25.03,212638,0.0,1.0
2019-10-23,24.95,25.55,24.84,25.51,257833,24.95,25.55,24.84,25.51,257833,0.0,1.0
2019-10-24,25.16,25.25,24.79,24.95,300328,25.16,25.25,24.79,24.95,300328,0.0,1.0
2019-10-25,25.25,25.5,25.07,25.22,204914,25.25,25.5,25.07,25.22,204914,0.0,1.0
2019-10-28,25.53,25.78,25.29,25.35,252251,25.53,25.78,25.29,25.35,252251,0.0,1.0
2019-10-29,25.38,25.66,25.235,25.49,200767,25.38,25.66,25.235,25.49,200767,0.0,1.0
2019-10-30,27.54,28.13,25.78,25.78,684933,27.54,28.13,25.78,25.78,684933,0.0,1.0
2019-10-31,27.37,27.78,27.0,27.73,372051,27.37,27.78,27.0,27.73,372051,0.0,1.0
2019-11-01,26.98,27.54,26.93,27.4,295955,26.98,27.54,26.93,27.4,295955,0.0,1.0
2019-11-04,26.87,27.17,26.72,26.95,219892,26.87,27.17,26.72,26.95,219892,0.0,1.0
2019-11-05,26.55,27.06,26.49,27.06,490330,26.55,27.06,26.49,27.06,490330,0.0,1.0
2019-11-06,26.7,26.95,26.46,26.66,161263,26.7,26.95,26.46,26.66,161263,0.0,1.0
2019-11-07,26.74,26.95,26.5,26.75,172242,26.74,26.95,26.5,26.75,172242,0.0,1.0
2019-11-08,26.73,26.89,26.57,26.66,105003,26.73,26.89,26.57,26.66,105003,0.0,1.0
2019-11-11,26.45,26.68,26.35,26.68,139173,26.45,26.68,26.35,26.68,139173,0.0,1.0
2019-11-12,26.86,26.99,26.42,26.53,227921,26.86,26.99,26.42,26.53,227921,0.0,1.0
2019-11-13,26.59,26.84,26.465,26.7,232278,26.59,26.84,26.465,26.7,232278,0.0,1.0
2019-11-14,26.8,26.905,26.45,26.59,269085,26.8,26.905,26.45,26.59,269085,0.0,1.0
2019-11-15,26.46,27.04,26.28,26.99,362736,26.46,27.04,26.28,26.99,362736,0.0,1.0
2019-11-18,26.28,26.445,26.15,26.34,104471,26.28,26.445,26.15,26.34,104471,0.0,1.0
2019-11-19,26.27,26.55,26.13,26.22,193172,26.27,26.55,26.13,26.22,193172,0.0,1.0
2019-11-20,26.38,26.65,26.2,26.21,204268,26.38,26.65,26.2,26.21,204268,0.0,1.0
2019-11-21,25.98,26.5,25.97,26.49,84760,25.98,26.5,25.97,26.49,84760,0.0,1.0
2019-11-22,25.88,26.03,25.79,26.03,116137,25.88,26.03,25.79,26.03,116137,0.0,1.0
2019-11-25,26.49,26.52,25.94,25.94,296103,26.49,26.52,25.94,25.94,296103,0.0,1.0
2019-11-26,26.73,26.98,26.49,26.49,355058,26.73,26.98,26.49,26.49,355058,0.0,1.0
2019-11-27,27.01,27.19,26.81,26.85,175568,27.01,27.19,26.81,26.85,175568,0.0,1.0
2019-11-29,26.86,27.065,26.86,26.91,65004,26.86,27.065,26.86,26.91,65004,0.0,1.0
2019-12-02,26.88,26.985,26.66,26.96,156925,26.88,26.985,26.66,26.96,156925,0.0,1.0
2019-12-03,26.81,26.85,26.495,26.66,167813,26.81,26.85,26.495,26.66,167813,0.0,1.0
2019-12-04,26.85,27.1,26.71,26.96,300639,26.85,27.1,26.71,26.96,300639,0.0,1.0
2019-12-05,27.01,27.04,26.55,26.85,301892,27.01,27.04,26.55,26.85,301892,0.0,1.0
2019-12-06,27.0,27.44,26.89,27.1,314833,27.0,27.44,26.89,27.1,314833,0.0,1.0
2019-12-09,26.94,27.15,26.7889,27.11,322515,26.94,27.15,26.7889,27.11,322515,0.0,1.0
2019-12-10,27.07,27.145,26.86,26.89,300355,27.07,27.145,26.86,26.89,300355,0.0,1.0
2019-12-11,26.95,27.106,26.8,27.05,126153,26.95,27.106,26.8,27.05,126153,0.0,1.0
2019-12-12,26.97,27.18,26.865,26.93,145201,26.97,27.18,26.865,26.93,145201,0.0,1.0
2019-12-13,27.18,27.33,26.85,26.85,441123,27.18,27.33,26.85,26.85,441123,0.0,1.0
2019-12-16,27.55,27.79,27.2,27.3,337812,27.55,27.79,27.2,27.3,337812,0.0,1.0
2019-12-17,27.71,27.78,27.49,27.58,127678,27.71,27.78,27.49,27.58,127678,0.0,1.0
2019-12-18,27.77,27.85,27.47,27.74,222007,27.77,27.85,27.47,27.74,222007,0.0,1.0
2019-12-19,27.86,27.91,27.62,27.85,88625,27.86,27.91,27.62,27.85,88625,0.0,1.0
2019-12-20,28.1,28.33,27.8,27.8,396406,28.1,28.33,27.8,27.8,396406,0.0,1.0
2019-12-23,27.69,28.16,27.61,28.1,198728,27.69,28.16,27.61,28.1,198728,0.0,1.0
2019-12-24,27.53,27.72,27.46,27.7,63526,27.53,27.72,27.46,27.7,63526,0.0,1.0
2019-12-26,27.2,27.53,27.18,27.53,119291,27.2,27.53,27.18,27.53,119291,0.0,1.0
2019-12-27,26.92,27.23,26.87,27.23,146067,26.92,27.23,26.87,27.23,146067,0.0,1.0
2019-12-30,26.91,26.995,26.71,26.99,138613,26.91,26.995,26.71,26.99,138613,0.0,1.0
2019-12-31,26.96,27.36,26.88,26.93,242813,26.96,27.36,26.88,26.93,242813,0.0,1.0
2020-01-02,27.05,27.15,26.68,26.85,149365,27.05,27.15,26.68,26.85,149365,0.0,1.0
2020-01-03,27.08,27.08,26.72,26.72,121014,27.08,27.08,26.72,26.72,121014,0.0,1.0
2020-01-06,27.0,27.09,26.82,26.95,148432,27.0,27.09,26.82,26.95,148432,0.0,1.0
2020-01-07,26.94,27.145,26.77,27.07,141949,26.94,27.145,26.77,27.07,141949,0.0,1.0
2020-01-08,27.17,27.32,26.94,26.99,118722,27.17,27.32,26.94,26.99,118722,0.0,1.0
2020-01-09,27.1,27.4,27.02,27.27,158463,27.1,27.4,27.02,27.27,158463,0.0,1.0
2020-01-10,26.8,27.22,26.79,27.22,199301,26.8,27.22,26.79,27.22,199301,0.0,1.0
2020-01-13,27.29,27.33,26.83,26.86,270497,27.29,27.33,26.83,26.86,270497,0.0,1.0
2020-01-14,27.18,27.45,27.1,27.33,177779,27.18,27.45,27.1,27.33,177779,0.0,1.0
2020-01-15,27.25,27.585,27.05,27.09,119137,27.25,27.585,27.05,27.09,119137,0.0,1.0
2020-01-16,27.58,27.6193,27.31,27.37,129880,27.58,27.6193,27.31,27.37,129880,0.0,1.0
2020-01-17,27.43,27.715,27.35,27.69,128687,27.43,27.715,27.35,27.69,128687,0.0,1.0
2020-01-21,27.17,27.42,27.02,27.27,134367,27.17,27.42,27.02,27.27,134367,0.0,1.0
2020-01-22,27.22,27.46,27.15,27.17,236964,27.22,27.46,27.15,27.17,236964,0.0,1.0
2020-01-23,27.52,27.59,26.93,27.16,153832,27.52,27.59,26.93,27.16,153832,0.0,1.0
2020-01-24,27.13,27.55,27.04,27.45,100505,27.13,27.55,27.04,27.45,100505,0.0,1.0
2020-01-27,26.86,27.11,26.72,26.8,121875,26.86,27.11,26.72,26.8,121875,0.0,1.0
2020-01-28,27.05,27.17,26.77,26.85,203722,27.05,27.17,26.77,26.85,203722,0.0,1.0
2020-01-29,27.14,27.26,26.97,27.02,250058,27.14,27.26,26.97,27.02,250058,0.0,1.0
2020-01-30,27.32,27.32,26.97,27.0,92265,27.32,27.32,26.97,27.0,92265,0.0,1.0
2020-01-31,27.0,27.22,26.9,27.17,189979,27.0,27.22,26.9,27.17,189979,0.0,1.0
2020-02-03,26.95,27.39,26.84,27.13,129459,26.95,27.39,26.84,27.13,129459,0.0,1.0
2020-02-04,27.13,27.3,27.02,27.02,216412,27.13,27.3,27.02,27.02,216412,0.0,1.0
2020-02-05,27.66,27.66,27.12,27.4,163683,27.66,27.66,27.12,27.4,163683,0.0,1.0
2020-02-06,27.79,27.94,27.6,27.79,134037,27.79,27.94,27.6,27.79,134037,0.0,1.0
2020-02-07,27.91,28.02,27.68,27.73,330065,27.91,28.02,27.68,27.73,330065,0.0,1.0
2020-02-10,27.81,28.08,27.52,27.86,112245,27.81,28.08,27.52,27.86,112245,0.0,1.0
2020-02-11,27.75,28.05,27.625,27.94,188699,27.75,28.05,27.625,27.94,188699,0.0,1.0
2020-02-12,28.01,28.07,27.71,27.93,144981,28.01,28.07,27.71,27.93,144981,0.0,1.0
2020-02-13,28.1,28.23,27.88,27.98,137785,28.1,28.23,27.88,27.98,137785,0.0,1.0
2020-02-14,28.36,28.41,28.09,28.09,206775,28.36,28.41,28.09,28.09,206775,0.0,1.0
2020-02-18,28.5,28.73,28.31,28.48,183512,28.5,28.73,28.31,28.48,183512,0.0,1.0
2020-02-19,28.38,28.72,28.37,28.5,369438,28.38,28.72,28.37,28.5,369438,0.0,1.0
2020-02-20,27.5,28.18,26.79,28.14,429772,27.5,28.18,26.79,28.14,429772,0.0,1.0
2020-02-21,27.81,28.2899,27.47,27.57,321997,27.81,28.2899,27.47,27.57,321997,0.0,1.0
2020-02-24,28.08,28.18,27.25,27.27,233579,28.08,28.18,27.25,27.27,233579,0.0,1.0
2020-02-25,27.41,28.03,27.05,28.03,531809,27.41,28.03,27.05,28.03,531809,0.0,1.0
2020-02-26,26.44,27.79,26.21,27.54,712455,26.44,27.79,26.21,27.54,712455,0.0,1.0
2020-02-27,25.75,26.61,25.74,26.17,463025,25.75,26.61,25.74,26.17,463025,0.0,1.0
2020-02-28,26.04,26.04,25.02,25.2,625684,26.04,26.04,25.02,25.2,625684,0.0,1.0
2020-03-02,26.95,27.11,25.86,25.97,564273,26.95,27.11,25.86,25.97,564273,0.0,1.0
2020-03-03,26.4,27.26,25.99,27.0,574255,26.4,27.26,25.99,27.0,574255,0.0,1.0
2020-03-04,26.87,27.08,26.71,26.76,396822,26.87,27.08,26.71,26.76,396822,0.0,1.0
2020-03-05,25.95,26.55,25.68,26.39,380978,25.95,26.55,25.68,26.39,380978,0.0,1.0
2020-03-06,25.99,26.05,25.01,25.25,381219,25.99,26.05,25.01,25.25,381219,0.0,1.0
2020-03-09,24.41,25.42,24.34,24.7,363684,24.41,25.42,24.34,24.7,363684,0.0,1.0
2020-03-10,25.65,25.77,24.09,24.92,650108,25.65,25.77,24.09,24.92,650108,0.0,1.0
2020-03-11,25.22,25.67,24.63,25.0,362343,25.22,25.67,24.63,25.0,362343,0.0,1.0
2020-03-12,21.48,24.11,21.48,23.9,589169,21.48,24.11,21.48,23.9,589169,0.0,1.0
2020-03-13,23.09,23.14,21.69,22.47,599419,23.09,23.14,21.69,22.47,599419,0.0,1.0
2020-03-16,19.93,21.26,19.04,20.93,534024,19.93,21.26,19.04,20.93,534024,0.0,1.0
2020-03-17,20.73,20.76,19.2,20.1,437070,20.73,20.76,19.2,20.1,437070,0.0,1.0
2020-03-18,18.02,19.96,17.02,19.51,457369,18.02,19.96,17.02,19.51,457369,0.0,1.0
2020-03-19,18.28,19.85,17.11,17.97,455952,18.28,19.85,17.11,17.97,455952,0.0,1.0
2020-03-20,17.27,19.27,16.85,18.3,573799,17.27,19.27,16.85,18.3,573799,0.0,1.0
2020-03-23,17.37,18.28,16.905,17.31,365937,17.37,18.28,16.905,17.31,365937,0.0,1.0
2020-03-24,18.97,19.05,17.86,17.87,382892,18.97,19.05,17.86,17.87,382892,0.0,1.0
2020-03-25,19.53,19.97,17.9,18.85,399525,19.53,19.97,17.9,18.85,399525,0.0,1.0
2020-03-26,20.75,21.29,19.61,19.61,357062,20.75,21.29,19.61,19.61,357062,0.0,1.0
2020-03-27,20.18,20.78,19.65,19.98,221977,20.18,20.78,19.65,19.98,221977,0.0,1.0
2020-03-30,20.84,20.98,20.12,20.31,151661,20.84,20.98,20.12,20.31,151661,0.0,1.0
2020-03-31,20.92,21.0,20.46,21.0,362205,20.92,21.0,20.46,21.0,362205,0.0,1.0
2020-04-01,20.02,20.51,19.52,20.0,387863,20.02,20.51,19.52,20.0,387863,0.0,1.0
2020-04-02,20.97,20.99,19.9,19.97,377000,20.97,20.99,19.9,19.97,377000,0.0,1.0
2020-04-03,20.49,20.89,19.995,20.75,426612,20.49,20.89,19.995,20.75,426612,0.0,1.0
2020-04-06,21.33,21.7257,20.43,21.0,551783,21.33,21.7257,20.43,21.0,551783,0.0,1.0
2020-04-07,21.32,22.58,21.24,22.02,481259,21.32,22.58,21.24,22.02,481259,0.0,1.0
2020-04-08,21.87,22.36,21.46,21.71,522602,21.87,22.36,21.46,21.71,522602,0.0,1.0
2020-04-09,22.77,22.79,22.005,22.38,305287,22.77,22.79,22.005,22.38,305287,0.0,1.0
2020-04-13,21.94,22.67,21.46,22.55,211328,21.94,22.67,21.46,22.55,211328,0.0,1.0
2020-04-14,21.88,22.5,21.48,22.5,396713,21.88,22.5,21.48,22.5,396713,0.0,1.0
2020-04-15,21.58,21.825,20.94,21.4,398948,21.58,21.825,20.94,21.4,398948,0.0,1.0
2020-04-16,21.68,21.77,21.31,21.72,346608,21.68,21.77,21.31,21.72,346608,0.0,1.0
2020-04-17,22.54,22.64,21.92,22.26,288483,22.54,22.64,21.92,22.26,288483,0.0,1.0
2020-04-20,21.77,22.41,21.56,22.11,163236,21.77,22.41,21.56,22.11,163236,0.0,1.0
2020-04-21,21.67,21.9,21.1467,21.37,275459,21.67,21.9,21.1467,21.37,275459,0.0,1.0
2020-04-22,21.63,22.2,21.495,22.2,167348,21.63,22.2,21.495,22.2,167348,0.0,1.0
2020-04-23,21.77,21.99,21.44,21.61,217286,21.77,21.99,21.44,21.61,217286,0.0,1.0
2020-04-24,22.2,22.36,21.6,21.87,158952,22.2,22.36,21.6,21.87,158952,0.0,1.0
2020-04-27,22.54,22.72,22.29,22.4,194408,22.54,22.72,22.29,22.4,194408,0.0,1.0
2020-04-28,23.24,23.535,22.705,23.16,245725,23.24,23.535,22.705,23.16,245725,0.0,1.0
2020-04-29,24.07,24.38,23.34,23.85,288783,24.07,24.38,23.34,23.85,288783,0.0,1.0
2020-04-30,23.75,23.85,22.92,23.56,300340,23.75,23.85,22.92,23.56,300340,0.0,1.0
2020-05-01,22.8,23.44,22.52,23.25,236684,22.8,23.44,22.52,23.25,236684,0.0,1.0
2020-05-04,22.67,22.89,22.21,22.44,180405,22.67,22.89,22.21,22.44,180405,0.0,1.0
2020-05-05,22.63,23.29,22.59,23.02,143214,22.63,23.29,22.59,23.02,143214,0.0,1.0
2020-05-06,21.46,22.85,20.57,21.73,432165,21.46,22.85,20.57,21.73,432165,0.0,1.0
2020-05-07,21.69,22.3,21.59,21.67,382493,21.69,22.3,21.59,21.67,382493,0.0,1.0
2020-05-08,22.45,22.49,21.93,22.22,218699,22.45,22.49,21.93,22.22,218699,0.0,1.0
2020-05-11,21.91,22.3,21.88,22.14,244015,21.91,22.3,21.88,22.14,244015,0.0,1.0
2020-05-12,21.03,21.81,21.0,21.81,418814,21.03,21.81,21.0,21.81,418814,0.0,1.0
2020-05-13,20.72,20.78,20.26,20.78,318831,20.72,20.78,20.26,20.78,318831,0.0,1.0
2020-05-14,20.84,20.86,20.235,20.61,252019,20.84,20.86,20.235,20.61,252019,0.0,1.0
2020-05-15,21.16,21.34,20.59,20.77,241816,21.16,21.34,20.59,20.77,241816,0.0,1.0
2020-05-18,22.41,22.56,21.65,21.7,321602,22.41,22.56,21.65,21.7,321602,0.0,1.0
2020-05-19,21.73,22.41,21.71,22.16,233692,21.73,22.41,21.71,22.16,233692,0.0,1.0
2020-05-20,22.31,22.41,21.96,22.17,341106,22.31,22.41,21.96,22.17,341106,0.0,1.0
2020-05-21,22.25,22.45,22.04,22.22,253218,22.25,22.45,22.04,22.22,253218,0.0,1.0
2020-05-22,22.27,22.47,21.92,22.42,177805,22.27,22.47,21.92,22.42,177805,0.0,1.0
2020-05-26,22.68,23.23,22.67,22.92,199956,22.68,23.23,22.67,22.92,199956,0.0,1.0
2020-05-27,23.78,23.83,22.82,23.17,219773,23.78,23.83,22.82,23.17,219773,0.0,1.0
2020-05-28,23.13,24.0,23.05,23.93,199132,23.13,24.0,23.05,23.93,199132,0.0,1.0
2020-05-29,22.65,22.95,22.34,22.79,354515,22.65,22.95,22.34,22.79,354515,0.0,1.0
2020-06-01,22.67,23.1,22.63,22.86,231338,22.67,23.1,22.63,22.86,231338,0.0,1.0
2020-06-02,22.68,23.0,22.5,22.82,162055,22.68,23.0,22.5,22.82,162055,0.0,1.0
2020-06-03,23.85,23.87,22.77,22.98,356822,23.85,23.87,22.77,22.98,356822,0.0,1.0
2020-06-04,24.58,24.82,23.49,23.59,619815,24.58,24.82,23.49,23.59,619815,0.0,1.0
2020-06-05,26.3,26.69,25.13,25.17,1096021,26.3,26.69,25.13,25.17,1096021,0.0,1.0
2020-06-08,25.95,26.6,25.68,26.56,541961,25.95,26.6,25.68,26.56,541961,0.0,1.0
2020-06-09,25.23,25.82,25.175,25.58,324898,25.23,25.82,25.175,25.58,324898,0.0,1.0
2020-06-10,25.07,25.365,24.92,25.19,286754,25.07,25.365,24.92,25.19,286754,0.0,1.0
2020-06-11,23.79,24.52,23.7,24.25,412890,23.79,24.52,23.7,24.25,412890,0.0,1.0
2020-06-12,23.6,24.53,23.22,24.49,383141,23.6,24.53,23.22,24.49,383141,0.0,1.0
2020-06-15,23.81,23.85,22.87,22.88,254140,23.81,23.85,22.87,22.88,254140,0.0,1.0
2020-06-16,24.22,24.66,24.07,24.66,272585,24.22,24.66,24.07,24.66,272585,0.0,1.0
2020-06-17,23.71,24.32,23.55,24.32,288706,23.71,24.32,23.55,24.32,288706,0.0,1.0
2020-06-18,24.0,24.03,23.41,23.43,846875,24.0,24.03,23.41,23.43,846875,0.0,1.0
2020-06-19,23.38,24.4,23.38,24.21,525871,23.38,24.4,23.38,24.21,525871,0.0,1.0
2020-06-22,23.91,23.96,23.07,23.41,328271,23.91,23.96,23.07,23.41,328271,0.0,1.0
2020-06-23,23.74,24.36,23.68,24.19,318362,23.74,24.36,23.68,24.19,318362,0.0,1.0
2020-06-24,22.39,23.415,22.255,23.39,265414,22.39,23.415,22.255,23.39,265414,0.0,1.0
2020-06-25,22.61,22.65,22.14,22.28,419747,22.61,22.65,22.14,22.28,419747,0.0,1.0
2020-06-26,23.04,23.25,22.46,22.61,647258,23.04,23.25,22.46,22.61,647258,0.0,1.0
2020-06-29,23.59,23.79,23.08,23.39,191300,23.59,23.79,23.08,23.39,191300,0.0,1.0
2020-06-30,23.97,24.04,23.36,23.39,202100,23.97,24.04,23.36,23.39,202100,0.0,1.0
2020-07-01,23.79,24.26,23.65,24.09,160700,23.79,24.26,23.65,24.09,160700,0.0,1.0
2020-07-02,23.88,24.19,23.71,24.07,174100,23.88,24.19,23.71,24.07,174100,0.0,1.0
2020-07-06,23.74,24.27,23.71,24.27,158500,23.74,24.27,23.71,24.27,158500,0.0,1.0
2020-07-07,23.12,23.71,23.11,23.55,169300,23.12,23.71,23.11,23.55,169300,0.0,1.0
2020-07-08,23.12,23.34,22.66,23.03,213200,23.12,23.34,22.66,23.03,213200,0.0,1.0
2020-07-09,22.52,23.25,22.39,23.1,209000,22.52,23.25,22.39,23.1,209000,0.0,1.0
2020-07-10,22.88,22.99,22.43,22.6,184200,22.88,22.99,22.43,22.6,184200,0.0,1.0
2020-07-13,22.96,23.42,22.82,23.21,163300,22.96,23.42,22.82,23.21,163300,0.0,1.0
2020-07-14,23.07,23.07,22.72,22.94,139700,23.07,23.07,22.72,22.94,139700,0.0,1.0
2020-07-15,24.06,24.16,23.49,23.63,202900,24.06,24.16,23.49,23.63,202900,0.0,1.0
2020-07-16,23.51,24.02,23.51,24.02,255600,23.51,24.02,23.51,24.02,255600,0.0,1.0
2020-07-17,23.48,23.82,23.41,23.66,176500,23.48,23.82,23.41,23.66,176500,0.0,1.0
2020-07-20,23.04,23.26,22.77,23.26,117540,23.04,23.26,22.77,23.26,117540,0.0,1.0
2020-07-21,23.43,23.58,23.17,23.29,266630,23.43,23.58,23.17,23.29,266630,0.0,1.0
2020-07-22,23.35,23.49,23.12,23.21,178786,23.35,23.49,23.12,23.21,178786,0.0,1.0
2020-07-23,23.15,23.5,23.1,23.2,222996,23.15,23.5,23.1,23.2,222996,0.0,1.0
2020-07-24,22.81,23.27,22.77,23.22,115663,22.81,23.27,22.77,23.22,115663,0.0,1.0
2020-07-27,22.71,22.84,22.4102,22.77,129860,22.71,22.84,22.4102,22.77,129860,0.0,1.0
2020-07-28,22.5,22.82,22.49,22.65,166465,22.5,22.82,22.49,22.65,166465,0.0,1.0
2020-07-29,22.81,22.89,22.65,22.65,203203,22.81,22.89,22.65,22.65,203203,0.0,1.0
2020-07-30,23.22,23.855,22.74,22.92,320819,23.22,23.855,22.74,22.92,320819,0.0,1.0
2020-07-31,24.18,24.23,22.95,23.02,483851,24.18,24.23,22.95,23.02,483851,0.0,1.0
2020-08-03,24.73,25.0,24.28,24.45,254303,24.73,25.0,24.28,24.45,254303,0.0,1.0
2020-08-04,24.29,24.61,24.185,24.52,196529,24.29,24.61,24.185,24.52,196529,0.0,1.0
2020-08-05,24.48,24.52,23.71,24.46,258006,24.48,24.52,23.71,24.46,258006,0.0,1.0
2020-08-06,24.62,24.66,24.37,24.42,164320,24.62,24.66,24.37,24.42,164320,0.0,1.0
2020-08-07,24.92,24.93,24.4,24.57,134104,24.92,24.93,24.4,24.57,134104,0.0,1.0
2020-08-10,25.0,25.33,24.7601,24.91,134685,25.0,25.33,24.7601,24.91,134685,0.0,1.0
2020-08-11,25.39,25.8,25.14,25.21,267889,25.39,25.8,25.14,25.21,267889,0.0,1.0
2020-08-12,25.34,25.89,25.28,25.74,148674,25.34,25.89,25.28,25.74,148674,0.0,1.0
2020-08-13,25.38,25.5,25.06,25.11,213542,25.38,25.5,25.06,25.11,213542,0.0,1.0
2020-08-14,25.68,25.8,25.07,25.3,196771,25.68,25.8,25.07,25.3,196771,0.0,1.0
2020-08-17,25.64,25.84,25.37,25.75,200991,25.64,25.84,25.37,25.75,200991,0.0,1.0
2020-08-18,25.4,25.66,25.32,25.57,199215,25.4,25.66,25.32,25.57,199215,0.0,1.0
2020-08-19,25.15,25.44,25.07,25.37,119061,25.15,25.44,25.07,25.37,119061,0.0,1.0
2020-08-20,24.9,25.09,24.805,24.89,152952,24.9,25.09,24.805,24.89,152952,0.0,1.0
2020-08-21,24.76,24.84,24.46,24.78,160338,24.76,24.84,24.46,24.78,160338,0.0,1.0
2020-08-24,24.98,25.0,24.64,25.0,144424,24.98,25.0,24.64,25.0,144424,0.0,1.0
2020-08-25,25.23,25.27,24.825,25.0,249264,25.23,25.27,24.825,25.0,249264,0.0,1.0
2020-08-26,24.35,25.08,24.32,25.07,182739,24.35,25.08,24.32,25.07,182739,0.0,1.0
2020-08-27,24.52,24.74,24.33,24.33,156290,24.52,24.74,24.33,24.33,156290,0.0,1.0
2020-08-28,24.56,24.72,24.23,24.72,133549,24.56,24.72,24.23,24.72,133549,0.0,1.0
2020-08-31,24.32,24.57,24.2,24.45,324161,24.32,24.57,24.2,24.45,324161,0.0,1.0
2020-09-01,24.35,24.37,24.13,24.26,180252,24.35,24.37,24.13,24.26,180252,0.0,1.0
2020-09-02,24.91,25.19,24.41,24.5,196370,24.91,25.19,24.41,24.5,196370,0.0,1.0
2020-09-03,24.42,24.9,24.3,24.9,163524,24.42,24.9,24.3,24.9,163524,0.0,1.0
2020-09-04,24.01,24.81,23.97,24.79,178851,24.01,24.81,23.97,24.79,178851,0.0,1.0
2020-09-08,23.37,23.88,23.34,23.88,183409,23.37,23.88,23.34,23.88,183409,0.0,1.0
2020-09-09,23.09,23.61,22.92,23.48,169676,23.09,23.61,22.92,23.48,169676,0.0,1.0
2020-09-10,22.59,23.265,22.51,23.05,152128,22.59,23.265,22.51,23.05,152128,0.0,1.0
2020-09-11,22.79,23.0,22.53,22.6,163625,22.79,23.0,22.53,22.6,163625,0.0,1.0
2020-09-14,22.91,23.11,22.83,22.83,136804,22.91,23.11,22.83,22.83,136804,0.0,1.0
2020-09-15,22.78,23.07,22.575,22.94,147011,22.78,23.07,22.575,22.94,147011,0.0,1.0
2020-09-16,23.0,23.2,22.8,22.92,226421,23.0,23.2,22.8,22.92,226421,0.0,1.0
2020-09-17,23.04,23.14,22.78,22.92,163753,23.04,23.14,22.78,22.92,163753,0.0,1.0
2020-09-18,22.8,23.19,22.58,23.13,670047,22.8,23.19,22.58,23.13,670047,0.0,1.0
2020-09-21,22.38,22.48,21.92,22.44,312871,22.38,22.48,21.92,22.44,312871,0.0,1.0
2020-09-22,22.46,22.545,22.08,22.39,263021,22.46,22.545,22.08,22.39,263021,0.0,1.0
2020-09-23,22.14,22.76,22.05,22.52,284815,22.14,22.76,22.05,22.52,284815,0.0,1.0
2020-09-24,22.3,22.39,21.84,22.21,225628,22.3,22.39,21.84,22.21,225628,0.0,1.0
2020-09-25,22.5,22.59,22.16,22.16,162311,22.5,22.59,22.16,22.16,162311,0.0,1.0
2020-09-28,23.02,23.14,22.63,22.63,279499,23.02,23.14,22.63,22.63,279499,0.0,1.0
2020-09-29,23.0,23.08,22.69,23.08,346996,23.0,23.08,22.69,23.08,346996,0.0,1.0
2020-09-30,22.87,23.18,22.63,23.13,378700,22.87,23.18,22.63,23.13,378700,0.0,1.0
2020-10-01,23.24,23.25,22.72,22.89,369998,23.24,23.25,22.72,22.89,369998,0.0,1.0
2020-10-02,23.42,23.62,22.84,22.95,326187,23.42,23.62,22.84,22.95,326187,0.0,1.0
2020-10-05,23.53,23.77,23.32,23.5,136449,23.53,23.77,23.32,23.5,136449,0.0,1.0
2020-10-06,23.36,23.84,23.34,23.78,213760,23.36,23.84,23.34,23.78,213760,0.0,1.0
2020-10-07,23.76,23.87,23.37,23.52,212123,23.76,23.87,23.37,23.52,212123,0.0,1.0
2020-10-08,24.01,24.18,23.83,23.93,192599,24.01,24.18,23.83,23.93,192599,0.0,1.0
2020-10-09,24.5,24.63,24.04,24.2,183527,24.5,24.63,24.04,24.2,183527,0.0,1.0
2020-10-12,24.78,24.83,24.46,24.47,135228,24.78,24.83,24.46,24.47,135228,0.0,1.0
2020-10-13,24.46,24.92,24.34,24.77,88315,24.46,24.92,24.34,24.77,88315,0.0,1.0
2020-10-14,24.07,24.72,24.04,24.54,225895,24.07,24.72,24.04,24.54,225895,0.0,1.0
2020-10-15,24.12,24.24,23.785,23.8,297817,24.12,24.24,23.785,23.8,297817,0.0,1.0
2020-10-16,24.0,24.47,23.99,24.15,463332,24.0,24.47,23.99,24.15,463332,0.0,1.0
2020-10-19,23.66,24.39,23.63,24.04,180488,23.66,24.39,23.63,24.04,180488,0.0,1.0
2020-10-20,23.76,24.11,23.7,23.82,193774,23.76,24.11,23.7,23.82,193774,0.0,1.0
2020-10-21,23.73,23.935,23.67,23.79,136659,23.73,23.935,23.67,23.79,136659,0.0,1.0
2020-10-22,24.04,24.17,23.46,23.75,271422,24.04,24.17,23.46,23.75,271422,0.0,1.0
2020-10-23,24.0,24.23,23.99,24.2,278500,24.0,24.23,23.99,24.2,278500,0.0,1.0
2020-10-26,23.83,24.03,23.61,23.69,246166,23.83,24.03,23.61,23.69,246166,0.0,1.0
2020-10-27,23.11,23.9,23.11,23.72,223888,23.11,23.9,23.11,23.72,223888,0.0,1.0
2020-10-28,22.37,23.11,22.29,22.68,311583,22.37,23.11,22.29,22.68,311583,0.0,1.0
2020-10-29,22.41,22.58,22.0,22.41,302360,22.41,22.58,22.0,22.41,302360,0.0,1.0
2020-10-30,22.67,22.91,22.28,22.28,361735,22.67,22.91,22.28,22.28,361735,0.0,1.0
2020-11-02,23.16,23.23,22.75,23.01,191827,23.16,23.23,22.75,23.01,191827,0.0,1.0
2020-11-03,23.69,23.93,23.39,23.5,372849,23.69,23.93,23.39,23.5,372849,0.0,1.0
2020-11-04,23.35,23.83,23.21,23.28,202256,23.35,23.83,23.21,23.28,202256,0.0,1.0
2020-11-05,23.56,23.86,23.33,23.33,183763,23.56,23.86,23.33,23.33,183763,0.0,1.0
2020-11-06,23.44,23.77,23.4,23.69,139504,23.44,23.77,23.4,23.69,139504,0.0,1.0
2020-11-09,24.7,25.77,24.675,25.0,292797,24.7,25.77,24.675,25.0,292797,0.0,1.0
2020-11-10,25.31,25.54,24.76,24.81,216904,25.31,25.54,24.76,24.81,216904,0.0,1.0
2020-11-11,24.9,25.34,24.83,25.34,207152,24.9,25.34,24.83,25.34,207152,0.0,1.0
2020-11-12,24.52,24.97,24.3,24.67,160971,24.52,24.97,24.3,24.67,160971,0.0,1.0
2020-11-13,25.11,25.31,24.68,24.68,198078,25.11,25.31,24.68,24.68,198078,0.0,1.0
2020-11-16,25.48,25.885,25.38,25.5,319802,25.48,25.885,25.38,25.5,319802,0.0,1.0
2020-11-17,25.49,25.64,24.92,25.17,296175,25.49,25.64,24.92,25.17,296175,0.0,1.0
2020-11-18,24.94,25.585,24.91,25.52,210407,24.94,25.585,24.91,25.52,210407,0.0,1.0
2020-11-19,24.49,24.84,24.025,24.78,261936,24.49,24.84,24.025,24.78,261936,0.0,1.0
2020-11-20,24.29,24.47,24.08,24.29,161580,24.29,24.47,24.08,24.29,161580,0.0,1.0
2020-11-23,24.83,24.87,24.29,24.47,217942,24.83,24.87,24.29,24.47,217942,0.0,1.0
2020-11-24,25.53,25.63,24.81,25.1,262741,25.53,25.63,24.81,25.1,262741,0.0,1.0
2020-11-25,24.99,25.39,24.86,25.39,308650,24.99,25.39,24.86,25.39,308650,0.0,1.0
2020-11-27,24.93,25.07,24.68,24.87,92745,24.93,25.07,24.68,24.87,92745,0.0,1.0
2020-11-30,24.22,24.95,24.21,24.74,291437,24.22,24.95,24.21,24.74,291437,0.0,1.0
2020-12-01,24.47,24.76,24.34,24.58,260973,24.47,24.76,24.34,24.58,260973,0.0,1.0
2020-12-02,24.12,24.56,24.0,24.41,247596,24.12,24.56,24.0,24.41,247596,0.0,1.0
2020-12-03,24.13,24.44,23.92,24.04,160254,24.13,24.44,23.92,24.04,160254,0.0,1.0
2020-12-04,24.77,24.87,24.2,24.21,158210,24.77,24.87,24.2,24.21,158210,0.0,1.0
2020-12-07,24.82,25.02,24.475,24.68,223688,24.82,25.02,24.475,24.68,223688,0.0,1.0
2020-12-08,24.92,25.0,24.59,24.59,266315,24.92,25.0,24.59,24.59,266315,0.0,1.0
2020-12-09,25.39,25.45,25.0,25.02,239809,25.39,25.45,25.0,25.02,239809,0.0,1.0
2020-12-10,25.41,25.48,25.095,25.24,269792,25.41,25.48,25.095,25.24,269792,0.0,1.0
2020-12-11,25.69,25.78,25.26,25.27,206729,25.69,25.78,25.26,25.27,206729,0.0,1.0
2020-12-14,25.69,26.05,25.69,25.75,192143,25.69,26.05,25.69,25.75,192143,0.0,1.0
2020-12-15,25.77,25.845,25.5,25.82,264819,25.77,25.845,25.5,25.82,264819,0.0,1.0
2020-12-16,25.73,26.41,25.6,26.0,176897,25.73,26.41,25.6,26.0,176897,0.0,1.0
2020-12-17,25.72,25.95,25.4,25.76,253040,25.72,25.95,25.4,25.76,253040,0.0,1.0
2020-12-18,26.07,26.2,25.77,25.77,795732,26.07,26.2,25.77,25.77,795732,0.0,1.0
2020-12-21,25.63,25.88,25.39,25.62,225879,25.63,25.88,25.39,25.62,225879,0.0,1.0
2020-12-22,25.81,25.96,25.4,25.76,300010,25.81,25.96,25.4,25.76,300010,0.0,1.0
2020-12-23,26.11,26.285,25.88,25.96,208491,26.11,26.285,25.88,25.96,208491,0.0,1.0
2020-12-24,26.26,26.3,26.06,26.2,63965,26.26,26.3,26.06,26.2,63965,0.0,1.0
2020-12-28,26.82,26.86,26.28,26.47,135004,26.82,26.86,26.28,26.47,135004,0.0,1.0
2020-12-29,26.67,26.96,26.51,26.94,162273,26.67,26.96,26.51,26.94,162273,0.0,1.0
2020-12-30,26.64,26.9,26.52,26.71,203411,26.64,26.9,26.52,26.71,203411,0.0,1.0
2020-12-31,26.61,26.82,26.45,26.56,212684,26.61,26.82,26.45,26.56,212684,0.0,1.0
2021-01-04,25.71,26.81,25.54,26.74,376024,25.71,26.81,25.54,26.74,376024,0.0,1.0
2021-01-05,25.61,25.825,25.25,25.6,288550,25.61,25.825,25.25,25.6,288550,0.0,1.0
2021-01-06,26.78,26.88,25.58,25.99,243649,26.78,26.88,25.58,25.99,243649,0.0,1.0
2021-01-07,26.95,27.04,26.37,26.7,161732,26.95,27.04,26.37,26.7,161732,0.0,1.0
2021-01-08,27.03,27.09,26.75,27.09,225572,27.03,27.09,26.75,27.09,225572,0.0,1.0
2021-01-11,26.81,27.245,26.62,26.75,145891,26.81,27.245,26.62,26.75,145891,0.0,1.0
2021-01-12,27.45,27.48,26.71,26.76,161158,27.45,27.48,26.71,26.76,161158,0.0,1.0
2021-01-13,26.84,27.32,26.81,27.32,168634,26.84,27.32,26.81,27.32,168634,0.0,1.0
2021-01-14,27.22,27.24,26.79,26.98,209592,27.22,27.24,26.79,26.98,209592,0.0,1.0
2021-01-15,27.64,27.67,26.65,26.85,237239,27.64,27.67,26.65,26.85,237239,0.0,1.0
2021-01-19,27.3,27.87,27.27,27.86,194326,27.3,27.87,27.27,27.86,194326,0.0,1.0
2021-01-20,27.72,27.77,27.28,27.28,164943,27.72,27.77,27.28,27.28,164943,0.0,1.0
2021-01-21,27.21,27.74,27.21,27.64,164338,27.21,27.74,27.21,27.64,164338,0.0,1.0
2021-01-22,27.2,27.25,26.8,26.97,279869,27.2,27.25,26.8,26.97,279869,0.0,1.0
2021-01-25,27.08,27.23,26.61,26.94,150012,27.08,27.23,26.61,26.94,150012,0.0,1.0
2021-01-26,27.0,27.34,26.78,27.29,290796,27.0,27.34,26.78,27.29,290796,0.0,1.0
2021-01-27,26.7,26.95,26.08,26.58,335331,26.7,26.95,26.08,26.58,335331,0.0,1.0
2021-01-28,26.84,27.03,26.6,26.96,211341,26.84,27.03,26.6,26.96,211341,0.0,1.0
2021-01-29,25.91,26.84,25.91,26.8,257710,25.91,26.84,25.91,26.8,257710,0.0,1.0
2021-02-01,26.3,26.42,25.79,25.98,294569,26.3,26.42,25.79,25.98,294569,0.0,1.0
2021-02-02,26.59,26.76,26.34,26.53,182181,26.59,26.76,26.34,26.53,182181,0.0,1.0
2021-02-03,26.56,26.58,26.17,26.46,181851,26.56,26.58,26.17,26.46,181851,0.0,1.0
2021-02-04,26.71,26.96,26.47,26.54,458602,26.71,26.96,26.47,26.54,458602,0.0,1.0
2021-02-05,26.92,27.12,26.42,26.96,355379,26.92,27.12,26.42,26.96,355379,0.0,1.0
2021-02-08,27.52,27.54,26.87,26.94,276073,27.52,27.54,26.87,26.94,276073,0.0,1.0
2021-02-09,27.51,27.805,27.42,27.62,215023,27.51,27.805,27.42,27.62,215023,0.0,1.0
2021-02-10,27.5,27.66,27.31,27.65,195570,27.5,27.66,27.31,27.65,195570,0.0,1.0
2021-02-11,27.51,27.85,27.32,27.61,154871,27.51,27.85,27.32,27.61,154871,0.0,1.0
2021-02-12,27.87,27.88,27.4,27.47,217079,27.87,27.88,27.4,27.47,217079,0.0,1.0
2021-02-16,28.14,28.35,27.74,27.99,251117,28.14,28.35,27.74,27.99,251117,0.0,1.0
2021-02-17,28.4,28.5,27.82,27.83,191473,28.4,28.5,27.82,27.83,191473,0.0,1.0
2021-02-18,29.88,30.6685,28.9289,28.94,351396,29.88,30.6685,28.9289,28.94,351396,0.0,1.0
2021-02-19,29.44,29.54,27.27,27.95,329038,29.44,29.54,27.27,27.95,329038,0.0,1.0
2021-02-22,30.26,30.39,29.33,29.33,238318,30.26,30.39,29.33,29.33,238318,0.0,1.0
2021-02-23,30.31,31.13,29.92,30.26,209374,30.31,31.13,29.92,30.26,209374,0.0,1.0
2021-02-24,30.76,31.02,30.295,30.35,201713,30.76,31.02,30.295,30.35,201713,0.0,1.0
2021-02-25,30.73,30.86,30.39,30.56,317437,30.73,30.86,30.39,30.56,317437,0.0,1.0
2021-02-26,30.15,30.88,30.13,30.88,244562,30.15,30.88,30.13,30.88,244562,0.0,1.0
2021-03-01,30.97,31.14,30.42,30.53,324127,30.97,31.14,30.42,30.53,324127,0.0,1.0
2021-03-02,30.88,31.19,30.77,30.97,263469,30.88,31.19,30.77,30.97,263469,0.0,1.0
2021-03-03,31.64,32.05,30.75,31.0,211921,31.64,32.05,30.75,31.0,211921,0.0,1.0
2021-03-04,31.44,32.21,31.27,31.65,306782,31.44,32.21,31.27,31.65,306782,0.0,1.0
2021-03-05,32.42,32.51,31.68,31.78,239099,32.42,32.51,31.68,31.78,239099,0.0,1.0
2021-03-08,33.32,33.72,32.44,32.66,209412,33.32,33.72,32.44,32.66,209412,0.0,1.0
2021-03-09,32.93,33.62,32.9,33.21,243572,32.93,33.62,32.9,33.21,243572,0.0,1.0
2021-03-10,33.44,33.56,32.46,32.85,191658,33.44,33.56,32.46,32.85,191658,0.0,1.0
2021-03-11,33.19,33.43,32.96,33.43,202971,33.19,33.43,32.96,33.43,202971,0.0,1.0
2021-03-12,34.03,34.13,33.19,33.41,222453,34.03,34.13,33.19,33.41,222453,0.0,1.0
2021-03-15,33.56,33.83,33.25,33.83,239799,33.56,33.83,33.25,33.83,239799,0.0,1.0
2021-03-16,33.26,33.58,32.84,33.41,122890,33.26,33.58,32.84,33.41,122890,0.0,1.0
2021-03-17,32.83,33.435,32.68,33.26,196098,32.83,33.435,32.68,33.26,196098,0.0,1.0
2021-03-18,32.7,33.235,32.63,32.7,199773,32.7,33.235,32.63,32.7,199773,0.0,1.0
2021-03-19,32.39,33.0299,32.22,32.72,743452,32.39,33.0299,32.22,32.72,743452,0.0,1.0
2021-03-22,32.05,32.48,31.8,32.22,192174,32.05,32.48,31.8,32.22,192174,0.0,1.0
2021-03-23,31.38,31.93,31.27,31.69,145542,31.38,31.93,31.27,31.69,145542,0.0,1.0
2021-03-24,31.59,32.24,31.59,31.66,213315,31.59,32.24,31.59,31.66,213315,0.0,1.0
2021-03-25,32.0,32.2,31.14,31.52,173421,32.0,32.2,31.14,31.52,173421,0.0,1.0
2021-03-26,32.78,32.82,32.12,32.31,131576,32.78,32.82,32.12,32.31,131576,0.0,1.0
2021-03-29,32.43,33.03,32.42,32.63,136445,32.43,33.03,32.42,32.63,136445,0.0,1.0
2021-03-30,32.75,33.085,32.42,32.45,183489,32.75,33.085,32.42,32.45,183489,0.0,1.0
2021-03-31,32.66,33.125,32.61,32.74,346040,32.66,33.125,32.61,32.74,346040,0.0,1.0
2021-04-01,33.08,33.12,32.61,32.75,217024,33.08,33.12,32.61,32.75,217024,0.0,1.0
2021-04-05,33.59,33.8099,33.12,33.27,169410,33.59,33.8099,33.12,33.27,169410,0.0,1.0
2021-04-06,33.37,33.81,33.28,33.56,133307,33.37,33.81,33.28,33.56,133307,0.0,1.0
2021-04-07,32.92,33.39,32.85,33.39,139428,32.92,33.39,32.85,33.39,139428,0.0,1.0
2021-04-08,33.32,33.48,32.76,32.93,183832,33.32,33.48,32.76,32.93,183832,0.0,1.0
2021-04-09,33.62,33.68,33.16,33.43,111923,33.62,33.68,33.16,33.43,111923,0.0,1.0
2021-04-12,33.47,33.78,33.34,33.7,116822,33.47,33.78,33.34,33.7,116822,0.0,1.0
2021-04-13,33.23,33.59,33.2,33.43,139114,33.23,33.59,33.2,33.43,139114,0.0,1.0
2021-04-14,33.32,33.65,33.29,33.29,115579,33.32,33.65,33.29,33.29,115579,0.0,1.0
2021-04-15,33.67,33.78,33.31,33.43,100123,33.67,33.78,33.31,33.43,100123,0.0,1.0
2021-04-16,33.7,34.05,33.55,33.99,127527,33.7,34.05,33.55,33.99,127527,0.0,1.0
2021-04-19,33.59,33.63,33.26,33.49,115283,33.59,33.63,33.26,33.49,115283,0.0,1.0
2021-04-20,33.17,33.78,33.04,33.41,109605,33.17,33.78,33.04,33.41,109605,0.0,1.0
2021-04-21,33.4,33.65,33.04,33.04,197719,33.4,33.65,33.04,33.04,197719,0.0,1.0
2021-04-22,33.39,33.63,33.26,33.47,131457,33.39,33.63,33.26,33.47,131457,0.0,1.0
2021-04-23,33.68,33.9,33.35,33.58,153018,33.68,33.9,33.35,33.58,153018,0.0,1.0
2021-04-26,33.31,33.92,33.27,33.81,110893,33.31,33.92,33.27,33.81,110893,0.0,1.0
2021-04-27,33.2,33.31,33.01,33.23,154929,33.2,33.31,33.01,33.23,154929,0.0,1.0
2021-04-28,33.05,33.28,33.0,33.09,114557,33.05,33.28,33.0,33.09,114557,0.0,1.0
2021-04-29,33.6,34.45,32.96,34.45,189568,33.6,34.45,32.96,34.45,189568,0.0,1.0
2021-04-30,33.59,33.78,33.36,33.36,352125,33.59,33.78,33.36,33.36,352125,0.0,1.0
2021-05-03,34.05,34.45,33.6,33.6,556287,34.05,34.45,33.6,33.6,556287,0.0,1.0
2021-05-04,34.26,34.29,33.83,33.91,201492,34.26,34.29,33.83,33.91,201492,0.0,1.0
2021-05-05,34.26,34.43,33.89,34.12,134877,34.26,34.43,33.89,34.12,134877,0.0,1.0
2021-05-06,34.42,34.44,34.07,34.38,146183,34.42,34.44,34.07,34.38,146183,0.0,1.0
2021-05-07,34.92,35.03,34.35,34.39,142464,34.92,35.03,34.35,34.39,142464,0.0,1.0
2021-05-10,34.51,35.18,34.5,34.85,154130,34.51,35.18,34.5,34.85,154130,0.0,1.0
2021-05-11,33.82,34.342,33.53,34.25,120670,33.82,34.342,33.53,34.25,120670,0.0,1.0
2021-05-12,32.99,33.755,32.95,33.66,209922,32.99,33.755,32.95,33.66,209922,0.0,1.0
2021-05-13,34.27,34.4,33.03,33.03,116685,34.27,34.4,33.03,33.03,116685,0.0,1.0
2021-05-14,34.59,34.66,34.27,34.29,103766,34.59,34.66,34.27,34.29,103766,0.0,1.0
2021-05-17,34.53,34.75,34.11,34.45,110745,34.53,34.75,34.11,34.45,110745,0.0,1.0
2021-05-18,34.05,34.7299,34.03,34.41,147381,34.05,34.7299,34.03,34.41,147381,0.0,1.0
2021-05-19,33.84,33.88,33.24,33.72,88353,33.84,33.88,33.24,33.72,88353,0.0,1.0
2021-05-20,33.68,33.77,33.43,33.69,125172,33.68,33.77,33.43,33.69,125172,0.0,1.0
2021-05-21,33.74,34.02,33.61,33.92,122077,33.74,34.02,33.61,33.92,122077,0.0,1.0
2021-05-24,33.67,33.83,33.17,33.75,122837,33.67,33.83,33.17,33.75,122837,0.0,1.0
2021-05-25,32.87,33.66,32.86,33.58,253117,32.87,33.66,32.86,33.58,253117,0.0,1.0
2021-05-26,32.92,33.02,32.6925,32.87,146745,32.92,33.02,32.6925,32.87,146745,0.0,1.0
2021-05-27,33.32,33.475,33.09,33.22,182716,33.32,33.475,33.09,33.22,182716,0.0,1.0
2021-05-28,33.21,33.49,33.05,33.49,81502,33.21,33.49,33.05,33.49,81502,0.0,1.0
2021-06-01,33.62,33.64,33.06,33.45,308282,33.62,33.64,33.06,33.45,308282,0.0,1.0
2021-06-02,32.79,33.69,32.7,33.69,142937,32.79,33.69,32.7,33.69,142937,0.0,1.0
2021-06-03,32.85,33.03,32.4,32.85,124412,32.85,33.03,32.4,32.85,124412,0.0,1.0
2021-06-04,32.86,32.99,32.63,32.99,112275,32.86,32.99,32.63,32.99,112275,0.0,1.0
2021-06-07,32.76,32.93,32.64,32.92,87609,32.76,32.93,32.64,32.92,87609,0.0,1.0
2021-06-08,32.87,33.02,32.635,32.87,132745,32.87,33.02,32.635,32.87,132745,0.0,1.0
2021-06-09,32.88,33.12,32.88,32.94,157899,32.88,33.12,32.88,32.94,157899,0.0,1.0
2021-06-10,32.72,32.91,32.71,32.88,89498,32.72,32.91,32.71,32.88,89498,0.0,1.0
2021-06-11,32.9,32.99,32.75,32.9,82951,32.9,32.99,32.75,32.9,82951,0.0,1.0
2021-06-14,32.63,33.2,32.47,33.02,88993,32.63,33.2,32.47,33.02,88993,0.0,1.0
2021-06-15,32.93,33.01,32.56,32.71,160360,32.93,33.01,32.56,32.71,160360,0.0,1.0
2021-06-16,32.89,33.03,32.47,32.72,175553,32.89,33.03,32.47,32.72,175553,0.0,1.0
2021-06-17,33.16,33.21,32.78,32.84,183217,33.16,33.21,32.78,32.84,183217,0.0,1.0
2021-06-18,32.78,33.1,32.58,32.98,440751,32.78,33.1,32.58,32.98,440751,0.0,1.0
2021-06-21,33.4,33.69,33.02,33.02,204091,33.4,33.69,33.02,33.02,204091,0.0,1.0
2021-06-22,33.65,33.78,33.02,33.33,154065,33.65,33.78,33.02,33.33,154065,0.0,1.0
2021-06-23,33.39,33.72,33.33,33.55,134331,33.39,33.72,33.33,33.55,134331,0.0,1.0
2021-06-24,33.38,33.48,33.05,33.48,102139,33.38,33.48,33.05,33.48,102139,0.0,1.0
2021-06-25,33.58,33.78,33.49,33.54,664946,33.58,33.78,33.49,33.54,664946,0.0,1.0
2021-06-28,32.83,33.63,32.63,33.63,105015,32.83,33.63,32.63,33.63,105015,0.0,1.0
2021-06-29,32.92,33.02,32.72,32.84,88888,32.92,33.02,32.72,32.84,88888,0.0,1.0
2021-06-30,32.77,32.96,32.71,32.79,174079,32.77,32.96,32.71,32.79,174079,0.0,1.0
2021-07-01,33.13,33.31,32.63,33.01,327658,33.13,33.31,32.63,33.01,327658,0.0,1.0
2021-07-02,32.88,33.08,32.77,33.08,139276,32.88,33.08,32.77,33.08,139276,0.0,1.0
2021-07-06,32.33,32.97,32.045,32.97,92923,32.33,32.97,32.045,32.97,92923,0.0,1.0
2021-07-07,32.18,32.78,32.07,32.21,135689,32.18,32.78,32.07,32.21,135689,0.0,1.0
2021-07-08,31.81,32.19,31.58,31.88,91622,31.81,32.19,31.58,31.88,91622,0.0,1.0
2021-07-09,32.14,32.38,31.95,32.13,85512,32.14,32.38,31.95,32.13,85512,0.0,1.0
2021-07-12,32.35,32.35,31.8666,31.94,115454,32.35,32.35,31.8666,31.94,115454,0.0,1.0
2021-07-13,31.68,32.14,31.66,32.1,124398,31.68,32.14,31.66,32.1,124398,0.0,1.0
2021-07-14,31.75,31.95,31.66,31.88,68181,31.75,31.95,31.66,31.88,68181,0.0,1.0
2021-07-15,31.69,31.88,31.46,31.5,68420,31.69,31.88,31.46,31.5,68420,0.0,1.0
2021-07-16,31.63,32.03,31.62,31.95,79664,31.63,32.03,31.62,31.95,79664,0.0,1.0
2021-07-19,31.05,31.69,30.9,31.21,121023,31.05,31.69,30.9,31.21,121023,0.0,1.0
2021-07-20,31.56,32.01,31.21,31.21,197936,31.56,32.01,31.21,31.21,197936,0.0,1.0
2021-07-21,31.59,32.08,31.47,31.81,79132,31.59,32.08,31.47,31.81,79132,0.0,1.0
2021-07-22,30.78,31.59,30.76,31.38,124852,30.78,31.59,30.76,31.38,124852,0.0,1.0
2021-07-23,31.24,31.31,30.79,30.79,86147,31.24,31.31,30.79,30.79,86147,0.0,1.0
2021-07-26,31.26,31.46,31.19,31.31,85227,31.26,31.46,31.19,31.31,85227,0.0,1.0
2021-07-27,31.1,31.4,30.79,30.96,148184,31.1,31.4,30.79,30.96,148184,0.0,1.0
2021-07-28,31.23,31.46,30.68,31.16,99341,31.23,31.46,30.68,31.16,99341,0.0,1.0
2021-07-29,31.56,31.59,31.16,31.54,120110,31.56,31.59,31.16,31.54,120110,0.0,1.0
2021-07-30,32.34,32.44,31.49,31.49,238020,32.34,32.44,31.49,31.49,238020,0.0,1.0
2021-08-02,32.51,32.8,32.33,32.51,468675,32.51,32.8,32.33,32.51,468675,0.0,1.0
2021-08-03,32.62,33.31,32.47,32.61,157618,32.62,33.31,32.47,32.61,157618,0.0,1.0
2021-08-04,32.3,32.6,32.21,32.26,94586,32.3,32.6,32.21,32.26,94586,0.0,1.0
2021-08-05,32.56,32.66,32.2,32.31,75673,32.56,32.66,32.2,32.31,75673,0.0,1.0
2021-08-06,32.9,33.08,32.77,32.86,90268,32.9,33.08,32.77,32.86,90268,0.0,1.0
2021-08-09,32.6,32.87,32.39,32.73,82355,32.6,32.87,32.39,32.73,82355,0.0,1.0
2021-08-10,32.95,33.04,32.41,32.5,83481,32.95,33.04,32.41,32.5,83481,0.0,1.0
2021-08-11,33.3,33.31,32.775,32.95,123028,33.3,33.31,32.775,32.95,123028,0.0,1.0
2021-08-12,32.64,33.23,32.61,33.19,163953,32.64,33.23,32.61,33.19,163953,0.0,1.0
2021-08-13,32.39,32.89,32.39,32.74,123550,32.39,32.89,32.39,32.74,123550,0.0,1.0
2021-08-16,32.75,32.79,32.04,32.15,83775,32.75,32.79,32.04,32.15,83775,0.0,1.0
2021-08-17,32.68,32.91,32.31,32.48,96449,32.68,32.91,32.31,32.48,96449,0.0,1.0
2021-08-18,32.36,32.99,32.32,32.65,98281,32.36,32.99,32.32,32.65,98281,0.0,1.0
2021-08-19,32.47,32.52,31.96,32.06,111414,32.47,32.52,31.96,32.06,111414,0.0,1.0
2021-08-20,33.02,33.22,32.35,32.35,209939,33.02,33.22,32.35,32.35,209939,0.0,1.0
2021-08-23,33.56,33.66,33.13,33.29,134420,33.56,33.66,33.13,33.29,134420,0.0,1.0
2021-08-24,33.17,33.73,33.1,33.54,79947,33.17,33.73,33.1,33.54,79947,0.0,1.0
2021-08-25,33.09,33.43,32.91,33.11,127561,33.09,33.43,32.91,33.11,127561,0.0,1.0
2021-08-26,33.13,33.66,32.93,33.23,132703,33.13,33.66,32.93,33.23,132703,0.0,1.0
2021-08-27,33.92,34.08,33.16,33.16,164397,33.92,34.08,33.16,33.16,164397,0.0,1.0
2021-08-30,33.8,34.09,33.75,33.95,108110,33.8,34.09,33.75,33.95,108110,0.0,1.0
2021-08-31,34.11,34.15,33.51,33.6,125734,34.11,34.15,33.51,33.6,125734,0.0,1.0
2021-09-01,34.29,34.45,33.86,34.05,106509,34.29,34.45,33.86,34.05,106509,0.0,1.0
2021-09-02,34.48,34.85,34.455,34.64,121827,34.48,34.85,34.455,34.64,121827,0.0,1.0
2021-09-03,34.21,34.46,34.09,34.22,89146,34.21,34.46,34.09,34.22,89146,0.0,1.0
2021-09-07,33.68,34.185,33.67,34.185,140360,33.68,34.185,33.67,34.185,140360,0.0,1.0
2021-09-08,33.74,33.94,33.54,33.54,144078,33.74,33.94,33.54,33.54,144078,0.0,1.0
2021-09-09,33.47,33.97,33.47,33.63,143052,33.47,33.97,33.47,33.63,143052,0.0,1.0
2021-09-10,32.89,33.63,32.88,33.63,136615,32.89,33.63,32.88,33.63,136615,0.0,1.0
2021-09-13,32.82,33.17,32.345,33.17,132500,32.82,33.17,32.345,33.17,132500,0.0,1.0
2021-09-14,32.26,32.96,32.16,32.94,134567,32.26,32.96,32.16,32.94,134567,0.0,1.0
2021-09-15,32.67,32.82,32.09,32.39,154820,32.67,32.82,32.09,32.39,154820,0.0,1.0
2021-09-16,32.8,32.96,32.34,32.64,138647,32.8,32.96,32.34,32.64,138647,0.0,1.0
2021-09-17,32.74,32.98,32.29,32.87,648770,32.74,32.98,32.29,32.87,648770,0.0,1.0
2021-09-20,31.7,32.53,31.38,32.13,174404,31.7,32.53,31.38,32.13,174404,0.0,1.0
2021-09-21,31.72,32.04,31.39,31.9,158960,31.72,32.04,31.39,31.9,158960,0.0,1.0
2021-09-22,31.83,32.2,31.67,31.72,242982,31.83,32.2,31.67,31.72,242982,0.0,1.0
2021-09-23,32.12,32.29,31.93,32.03,593397,32.12,32.29,31.93,32.03,593397,0.0,1.0
2021-09-24,32.61,32.845,31.86,31.86,263592,32.61,32.845,31.86,31.86,263592,0.0,1.0
2021-09-27,33.03,33.38,32.63,32.63,142795,33.03,33.38,32.63,32.63,142795,0.0,1.0
2021-09-28,32.5,33.055,32.39,33.02,171412,32.5,33.055,32.39,33.02,171412,0.0,1.0
2021-09-29,32.82,33.01,32.5,32.56,86249,32.82,33.01,32.5,32.56,86249,0.0,1.0
2021-09-30,32.34,33.07,32.32,33.07,124414,32.34,33.07,32.32,33.07,124414,0.0,1.0
2021-10-01,33.06,33.09,32.175,32.53,190626,33.06,33.09,32.175,32.53,190626,0.0,1.0
2021-10-04,33.37,33.45,32.89,33.13,115082,33.37,33.45,32.89,33.13,115082,0.0,1.0
2021-10-05,33.63,33.76,33.16,33.39,114782,33.63,33.76,33.16,33.39,114782,0.0,1.0
2021-10-06,33.72,33.73,33.22,33.35,93007,33.72,33.73,33.22,33.35,93007,0.0,1.0
2021-10-07,34.36,34.5604,33.76,33.93,149613,34.36,34.5604,33.76,33.93,149613,0.0,1.0
2021-10-08,34.83,34.96,34.35,34.38,90051,34.83,34.96,34.35,34.38,90051,0.0,1.0
2021-10-11,34.76,35.2158,34.72,34.91,111232,34.76,35.2158,34.72,34.91,111232,0.0,1.0
2021-10-12,34.85,35.45,34.72,34.77,107356,34.85,35.45,34.72,34.77,107356,0.0,1.0
2021-10-13,34.51,34.79,34.32,34.79,87627,34.51,34.79,34.32,34.79,87627,0.0,1.0
2021-10-14,34.9,35.09,34.72,34.75,124028,34.9,35.09,34.72,34.75,124028,0.0,1.0
2021-10-15,34.88,35.42,34.86,35.25,196719,34.88,35.42,34.86,35.25,196719,0.0,1.0
2021-10-18,35.18,35.24,34.63,34.73,133201,35.18,35.24,34.63,34.73,133201,0.0,1.0
2021-10-19,34.97,35.38,34.93,35.21,98232,34.97,35.38,34.93,35.21,98232,0.0,1.0
2021-10-20,35.22,35.81,34.83,35.07,100164,35.22,35.81,34.83,35.07,100164,0.0,1.0
2021-10-21,35.51,35.57,35.2,35.35,108008,35.51,35.57,35.2,35.35,108008,0.0,1.0
2021-10-22,36.16,36.24,35.42,35.63,103535,36.16,36.24,35.42,35.63,103535,0.0,1.0
2021-10-25,36.44,36.69,36.26,36.38,167749,36.44,36.69,36.26,36.38,167749,0.0,1.0
2021-10-26,36.19,36.91,36.19,36.56,148969,36.19,36.91,36.19,36.56,148969,0.0,1.0
2021-10-27,35.57,36.44,35.49,36.06,150274,35.57,36.44,35.49,36.06,150274,0.0,1.0
2021-10-28,36.82,37.88,35.88,37.21,281521,36.82,37.88,35.88,37.21,281521,0.0,1.0
2021-10-29,36.71,37.01,36.68,36.99,432680,36.71,37.01,36.68,36.99,432680,0.0,1.0
2021-11-01,37.03,37.33,36.8,36.97,241485,37.03,37.33,36.8,36.97,241485,0.0,1.0
2021-11-02,37.72,37.92,37.04,37.22,200680,37.72,37.92,37.04,37.22,200680,0.0,1.0
2021-11-03,38.73,38.93,37.73,37.88,228456,38.73,38.93,37.73,37.88,228456,0.0,1.0
2021-11-04,39.78,39.78,38.7,38.7,189277,39.78,39.78,38.7,38.7,189277,0.0,1.0
2021-11-05,40.19,40.62,39.89,40.17,176798,40.19,40.62,39.89,40.17,176798,0.0,1.0
2021-11-08,39.85,40.39,39.68,40.38,120562,39.85,40.39,39.68,40.38,120562,0.0,1.0
2021-11-09,39.49,39.86,39.315,39.8,178234,39.49,39.86,39.315,39.8,178234,0.0,1.0
2021-11-10,39.22,39.6572,39.11,39.51,178096,39.22,39.6572,39.11,39.51,178096,0.0,1.0
2021-11-11,39.29,39.535,39.13,39.31,114167,39.29,39.535,39.13,39.31,114167,0.0,1.0
2021-11-12,39.48,39.58,39.17,39.43,136088,39.48,39.58,39.17,39.43,136088,0.0,1.0
2021-11-15,39.45,39.79,38.95,39.72,122651,39.45,39.79,38.95,39.72,122651,0.0,1.0
2021-11-16,39.49,39.79,38.93,39.34,108148,39.49,39.79,38.93,39.34,108148,0.0,1.0
2021-11-17,39.13,39.62,38.69,39.27,141495,39.13,39.62,38.69,39.27,141495,0.0,1.0
2021-11-18,38.88,39.305,38.77,39.04,177805,38.88,39.305,38.77,39.04,177805,0.0,1.0
2021-11-19,38.64,39.01,38.48,38.65,105765,38.64,39.01,38.48,38.65,105765,0.0,1.0
2021-11-22,38.82,39.41,38.56,38.73,143426,38.82,39.41,38.56,38.73,143426,0.0,1.0
2021-11-23,39.42,39.52,38.68,38.84,117246,39.42,39.52,38.68,38.84,117246,0.0,1.0
2021-11-24,39.14,39.39,38.98,39.29,62631,39.14,39.39,38.98,39.29,62631,0.0,1.0
2021-11-26,37.74,38.62,37.33,38.37,107962,37.74,38.62,37.33,38.37,107962,0.0,1.0
2021-11-29,37.39,38.18,37.28,38.18,115622,37.39,38.18,37.28,38.18,115622,0.0,1.0
2021-11-30,36.03,37.22,35.98,37.01,146191,36.03,37.22,35.98,37.01,146191,0.0,1.0
2021-12-01,35.34,36.84,35.33,36.83,144991,35.34,36.84,35.33,36.83,144991,0.0,1.0
2021-12-02,36.79,36.89,35.32,35.58,159132,36.79,36.89,35.32,35.58,159132,0.0,1.0
2021-12-03,36.45,37.09,36.14,37.09,126077,36.45,37.09,36.14,37.09,126077,0.0,1.0
2021-12-06,36.72,37.28,36.561,36.92,179027,36.72,37.28,36.561,36.92,179027,0.0,1.0
2021-12-07,36.88,37.42,36.69,37.12,112833,36.88,37.42,36.69,37.12,112833,0.0,1.0
2021-12-08,36.98,37.53,36.67,37.04,89361,36.98,37.53,36.67,37.04,89361,0.0,1.0
2021-12-09,36.4,36.885,36.13,36.63,138850,36.4,36.885,36.13,36.63,138850,0.0,1.0
2021-12-10,36.94,36.94,36.28,36.75,117659,36.94,36.94,36.28,36.75,117659,0.0,1.0
2021-12-13,37.28,37.41,36.45,36.66,225842,37.28,37.41,36.45,36.66,225842,0.0,1.0
2021-12-14,37.18,37.575,36.85,37.08,182664,37.18,37.575,36.85,37.08,182664,0.0,1.0
2021-12-15,38.51,38.55,36.94,37.24,291760,38.51,38.55,36.94,37.24,291760,0.0,1.0
2021-12-16,38.59,38.94,38.16,38.74,308287,38.59,38.94,38.16,38.74,308287,0.0,1.0
2021-12-17,38.47,38.81,37.9,38.36,608278,38.47,38.81,37.9,38.36,608278,0.0,1.0
2021-12-20,37.82,38.15,37.05,37.99,198779,37.82,38.15,37.05,37.99,198779,0.0,1.0
2021-12-21,38.36,38.5565,37.96,37.98,126792,38.36,38.5565,37.96,37.98,126792,0.0,1.0
2021-12-22,39.13,39.14,38.12,38.17,114558,39.13,39.14,38.12,38.17,114558,0.0,1.0
2021-12-23,39.67,39.89,39.29,39.29,95561,39.67,39.89,39.29,39.29,95561,0.0,1.0
2021-12-27,40.09,40.11,39.49,39.79,158297,40.09,40.11,39.49,39.79,158297,0.0,1.0
2021-12-28,39.51,40.335,39.48,40.05,284019,39.51,40.335,39.48,40.05,284019,0.0,1.0
2021-12-29,39.89,40.13,39.494,39.75,78060,39.89,40.13,39.494,39.75,78060,0.0,1.0
2021-12-30,39.25,40.13,39.23,39.81,89974,39.25,40.13,39.23,39.81,89974,0.0,1.0
2021-12-31,39.12,39.48,39.02,39.32,98594,39.12,39.48,39.02,39.32,98594,0.0,1.0
2022-01-03,39.6,39.7,38.69,39.12,1179531,39.6,39.7,38.69,39.12,1179531,0.0,1.0
2022-01-04,40.04,40.33,39.745,39.76,121584,40.04,40.33,39.745,39.76,121584,0.0,1.0
2022-01-05,39.16,40.14,39.06,39.96,102776,39.16,40.14,39.06,39.96,102776,0.0,1.0
2022-01-06,39.65,39.71,39.0,39.39,173303,39.65,39.71,39.0,39.39,173303,0.0,1.0
2022-01-07,38.23,39.94,38.15,39.94,148822,38.23,39.94,38.15,39.94,148822,0.0,1.0
2022-01-10,38.37,38.74,37.82,38.73,145218,38.37,38.74,37.82,38.73,145218,0.0,1.0
2022-01-11,38.53,38.69,37.2675,38.26,214506,38.53,38.69,37.2675,38.26,214506,0.0,1.0
2022-01-12,38.62,38.81,38.3,38.44,305793,38.62,38.81,38.3,38.44,305793,0.0,1.0
2022-01-13,40.51,40.73,38.84,39.0,360951,40.51,40.73,38.84,39.0,360951,0.0,1.0
2022-01-14,40.84,41.01,40.12,40.12,548074,40.84,41.01,40.12,40.12,548074,0.0,1.0
2022-01-18,40.6,40.9799,40.3,40.86,461034,40.6,40.9799,40.3,40.86,461034,0.0,1.0
2022-01-19,39.34,40.61,39.19,40.48,275708,39.34,40.61,39.19,40.48,275708,0.0,1.0
2022-01-20,38.74,39.5492,38.62,39.29,242866,38.74,39.5492,38.62,39.29,242866,0.0,1.0
2022-01-21,39.49,39.7,38.61,38.74,297281,39.49,39.7,38.61,38.74,297281,0.0,1.0
2022-01-24,39.89,39.97,38.72,39.03,288371,39.89,39.97,38.72,39.03,288371,0.0,1.0
2022-01-25,38.45,39.65,37.6174,39.35,337621,38.45,39.65,37.6174,39.35,337621,0.0,1.0
2022-01-26,37.99,39.22,37.3,38.73,211247,37.99,39.22,37.3,38.73,211247,0.0,1.0
2022-01-27,37.73,38.79,37.5,38.24,278630,37.73,38.79,37.5,38.24,278630,0.0,1.0
2022-01-28,37.73,37.78,36.65,37.78,156782,37.73,37.78,36.65,37.78,156782,0.0,1.0
2022-01-31,38.63,38.63,37.35,37.35,211154,38.63,38.63,37.35,37.35,211154,0.0,1.0
2022-02-01,38.83,38.86,37.69,38.47,336313,38.83,38.86,37.69,38.47,336313,0.0,1.0
2022-02-02,38.91,39.25,38.71,38.86,228618,38.91,39.25,38.71,38.86,228618,0.0,1.0
2022-02-03,38.46,38.95,38.22,38.38,163993,38.46,38.95,38.22,38.38,163993,0.0,1.0
2022-02-04,37.63,38.49,37.51,38.08,154467,37.63,38.49,37.51,38.08,154467,0.0,1.0
2022-02-07,37.45,37.66,36.95,37.33,154928,37.45,37.66,36.95,37.33,154928,0.0,1.0
2022-02-08,37.96,38.09,36.9824,37.16,148890,37.96,38.09,36.9824,37.16,148890,0.0,1.0
2022-02-09,38.58,38.69,38.16,38.16,181390,38.58,38.69,38.16,38.16,181390,0.0,1.0
2022-02-10,38.29,38.65,37.92,37.92,213909,38.29,38.65,37.92,37.92,213909,0.0,1.0
2022-02-11,38.12,38.55,37.85,38.2,166534,38.12,38.55,37.85,38.2,166534,0.0,1.0
2022-02-14,38.56,38.58,38.04,38.12,186017,38.56,38.58,38.04,38.12,186017,0.0,1.0
2022-02-15,39.09,39.251,38.43,38.7,174001,39.09,39.251,38.43,38.7,174001,0.0,1.0
2022-02-16,39.71,39.74,39.22,39.48,168510,39.71,39.74,39.22,39.48,168510,0.0,1.0
2022-02-17,38.38,38.49,35.46,37.72,736551,38.38,38.49,35.46,37.72,736551,0.0,1.0
2022-02-18,37.85,38.17,37.25,38.17,362010,37.85,38.17,37.25,38.17,362010,0.0,1.0
2022-02-22,37.67,38.01,37.3201,37.71,238466,37.67,38.01,37.3201,37.71,238466,0.0,1.0
2022-02-23,37.19,38.235,37.18,37.99,222805,37.19,38.235,37.18,37.99,222805,0.0,1.0
2022-02-24,37.87,38.02,36.29,36.59,177960,37.87,38.02,36.29,36.59,177960,0.0,1.0
2022-02-25,38.59,38.59,37.77,38.11,158548,38.59,38.59,37.77,38.11,158548,0.0,1.0
2022-02-28,38.91,39.28,38.28,38.28,224897,38.91,39.28,38.28,38.28,224897,0.0,1.0
2022-03-01,37.7,39.08,37.41,38.8,186032,37.7,39.08,37.41,38.8,186032,0.0,1.0
2022-03-02,38.32,38.43,37.72,37.72,214140,38.32,38.43,37.72,37.72,214140,0.0,1.0
2022-03-03,38.69,38.91,38.32,38.73,154330,38.69,38.91,38.32,38.73,154330,0.0,1.0
2022-03-04,39.16,39.21,38.2245,38.3,176698,39.16,39.21,38.2245,38.3,176698,0.0,1.0
2022-03-07,39.27,39.47,38.81,39.34,298120,39.27,39.47,38.81,39.34,298120,0.0,1.0
2022-03-08,38.25,39.41,38.03,39.2,188955,38.25,39.41,38.03,39.2,188955,0.0,1.0
2022-03-09,39.65,39.7,38.67,38.99,199598,39.65,39.7,38.67,38.99,199598,0.0,1.0
2022-03-10,39.28,39.59,38.64,39.14,105228,39.28,39.59,38.64,39.14,105228,0.0,1.0
2022-03-11,38.72,39.61,38.46,39.34,190588,38.72,39.61,38.46,39.34,190588,0.0,1.0
2022-03-14,39.53,39.54,38.89,39.01,138104,39.53,39.54,38.89,39.01,138104,0.0,1.0
2022-03-15,40.24,40.25,39.63,39.84,181998,40.24,40.25,39.63,39.84,181998,0.0,1.0
2022-03-16,40.64,40.65,40.01,40.39,177548,40.64,40.65,40.01,40.39,177548,0.0,1.0
2022-03-17,40.82,41.06,40.45,40.51,130231,40.82,41.06,40.45,40.51,130231,0.0,1.0
2022-03-18,41.04,41.15,40.51,40.97,295905,41.04,41.15,40.51,40.97,295905,0.0,1.0
2022-03-21,40.24,41.35,40.08,41.0,141085,40.24,41.35,40.08,41.0,141085,0.0,1.0
2022-03-22,40.3,40.6082,39.98,40.52,133408,40.3,40.6082,39.98,40.52,133408,0.0,1.0
2022-03-23,39.77,40.2,39.56,39.94,94596,39.77,40.2,39.56,39.94,94596,0.0,1.0
2022-03-24,40.07,40.1984,39.53,39.71,86485,40.07,40.1984,39.53,39.71,86485,0.0,1.0
2022-03-25,40.49,40.53,39.88,40.03,99335,40.49,40.53,39.88,40.03,99335,0.0,1.0
2022-03-28,40.36,40.55,39.955,40.35,136413,40.36,40.55,39.955,40.35,136413,0.0,1.0
2022-03-29,41.7,42.24,40.71,40.83,306468,41.7,42.24,40.71,40.83,306468,0.0,1.0
2022-03-30,41.8,41.97,41.47,41.47,211342,41.8,41.97,41.47,41.47,211342,0.0,1.0
2022-03-31,41.97,42.36,41.71,41.71,230973,41.97,42.36,41.71,41.71,230973,0.0,1.0
2022-04-01,42.15,42.615,41.55,41.79,254993,42.15,42.615,41.55,41.79,254993,0.0,1.0
2022-04-04,41.1,42.19,41.04,42.19,233884,41.1,42.19,41.04,42.19,233884,0.0,1.0
2022-04-05,41.31,42.04,41.0,41.25,197444,41.31,42.04,41.0,41.25,197444,0.0,1.0
2022-04-06,41.43,41.85,40.93,41.16,168996,41.43,41.85,40.93,41.16,168996,0.0,1.0
2022-04-07,41.41,41.849,41.245,41.46,337467,41.41,41.849,41.245,41.46,337467,0.0,1.0
2022-04-08,40.77,41.53,40.69,41.38,213300,40.77,41.53,40.69,41.38,213300,0.0,1.0
2022-04-11,40.64,41.46,40.59,40.78,162615,40.64,41.46,40.59,40.78,162615,0.0,1.0
2022-04-12,41.52,41.79,40.72,40.72,218584,41.52,41.79,40.72,40.72,218584,0.0,1.0
2022-04-13,41.49,41.68,41.22,41.5,144028,41.49,41.68,41.22,41.5,144028,0.0,1.0
2022-04-14,41.64,41.98,41.37,41.55,123498,41.64,41.98,41.37,41.55,123498,0.0,1.0
2022-04-18,42.17,42.36,41.49,41.49,150418,42.17,42.36,41.49,41.49,150418,0.0,1.0
2022-04-19,43.15,43.2,42.31,42.31,148397,43.15,43.2,42.31,42.31,148397,0.0,1.0
2022-04-20,43.52,44.17,43.45,43.52,133335,43.52,44.17,43.45,43.52,133335,0.0,1.0
2022-04-21,43.74,44.076,43.57,43.7,168343,43.74,44.076,43.57,43.7,168343,0.0,1.0
2022-04-22,42.62,43.59,42.55,43.51,175077,42.62,43.59,42.55,43.51,175077,0.0,1.0
2022-04-25,42.67,42.67,41.615,42.62,207333,42.67,42.67,41.615,42.62,207333,0.0,1.0
2022-04-26,41.85,42.77,41.83,42.46,222666,41.85,42.77,41.83,42.46,222666,0.0,1.0
2022-04-27,41.1,42.09,40.97,41.87,392484,41.1,42.09,40.97,41.87,392484,0.0,1.0
2022-04-28,42.55,43.43,41.465,42.28,393585,42.55,43.43,41.465,42.28,393585,0.0,1.0
2022-04-29,41.89,42.5,41.72,42.5,309293,41.89,42.5,41.72,42.5,309293,0.0,1.0
2022-05-02,40.12,42.4,39.83,41.74,333769,40.12,42.4,39.83,41.74,333769,0.0,1.0
2022-05-03,40.18,40.34,39.25,40.02,187854,40.18,40.34,39.25,40.02,187854,0.0,1.0
2022-05-04,41.24,41.385,40.21,40.26,163046,41.24,41.385,40.21,40.26,163046,0.0,1.0
2022-05-05,40.54,41.12,39.77,41.12,174606,40.54,41.12,39.77,41.12,174606,0.0,1.0
2022-05-06,40.67,40.95,40.325,40.54,254307,40.67,40.95,40.325,40.54,254307,0.0,1.0
2022-05-09,39.95,40.73,39.825,40.37,198762,39.95,40.73,39.825,40.37,198762,0.0,1.0
2022-05-10,38.76,40.54,38.65,40.22,262713,38.76,40.54,38.65,40.22,262713,0.0,1.0
2022-05-11,38.83,39.34,38.75,38.82,277063,38.83,39.34,38.75,38.82,277063,0.0,1.0
2022-05-12,38.7,39.21,38.265,38.85,235528,38.7,39.21,38.265,38.85,235528,0.0,1.0
2022-05-13,38.98,39.57,38.86,38.98,340848,38.98,39.57,38.86,38.98,340848,0.0,1.0
2022-05-16,39.13,39.45,38.41,38.71,181704,39.13,39.45,38.41,38.71,181704,0.0,1.0
2022-05-17,39.66,39.865,39.365,39.64,242204,39.66,39.865,39.365,39.64,242204,0.0,1.0
2022-05-18,38.07,39.27,37.83,39.11,204060,38.07,39.27,37.83,39.11,204060,0.0,1.0
2022-05-19,37.86,38.45,37.32,37.81,258974,37.86,38.45,37.32,37.81,258974,0.0,1.0
2022-05-20,38.19,38.43,37.37,37.97,314674,38.19,38.43,37.37,37.97,314674,0.0,1.0
2022-05-23,38.49,38.69,38.19,38.57,267571,38.49,38.69,38.19,38.57,267571,0.0,1.0
2022-05-24,38.82,38.93,37.51,38.34,176908,38.82,38.93,37.51,38.34,176908,0.0,1.0
2022-05-25,39.53,39.69,38.47,38.69,230276,39.53,39.69,38.47,38.69,230276,0.0,1.0
2022-05-26,40.79,41.02,39.72,39.72,222990,40.79,41.02,39.72,39.72,222990,0.0,1.0
2022-05-27,41.25,41.565,40.86,40.86,229094,41.25,41.565,40.86,40.86,229094,0.0,1.0
2022-05-31,40.96,41.64,40.25,40.91,193317,40.96,41.64,40.25,40.91,193317,0.0,1.0
2022-06-01,41.74,42.08,40.68,41.04,243334,41.74,42.08,40.68,41.04,243334,0.0,1.0
2022-06-02,42.39,42.45,41.47,41.74,218749,42.39,42.45,41.47,41.74,218749,0.0,1.0
2022-06-03,42.38,42.38,41.93,42.01,121658,42.38,42.38,41.93,42.01,121658,0.0,1.0
2022-06-06,42.06,42.5,41.96,42.5,160629,42.06,42.5,41.96,42.5,160629,0.0,1.0
2022-06-07,42.07,42.195,41.58,41.76,174324,42.07,42.195,41.58,41.76,174324,0.0,1.0
2022-06-08,41.44,41.835,41.28,41.78,136544,41.44,41.835,41.28,41.78,136544,0.0,1.0
2022-06-09,41.08,41.52,40.97,41.17,123370,41.08,41.52,40.97,41.17,123370,0.0,1.0
2022-06-10,39.82,40.63,39.76,40.52,178130,39.82,40.63,39.76,40.52,178130,0.0,1.0
2022-06-13,39.18,39.54,38.66,39.1,221403,39.18,39.54,38.66,39.1,221403,0.0,1.0
2022-06-14,39.09,39.26,38.6701,39.07,193626,39.09,39.26,38.6701,39.07,193626,0.0,1.0
2022-06-15,39.28,39.92,38.92,39.24,235514,39.28,39.92,38.92,39.24,235514,0.0,1.0
2022-06-16,37.26,38.82,37.01,38.82,182258,37.26,38.82,37.01,38.82,182258,0.0,1.0
2022-06-17,37.41,38.06,37.26,37.74,295401,37.41,38.06,37.26,37.74,295401,0.0,1.0
2022-06-21,38.04,38.4,37.19,37.7,266512,38.04,38.4,37.19,37.7,266512,0.0,1.0
2022-06-22,38.02,38.51,37.43,37.81,220116,38.02,38.51,37.43,37.81,220116,0.0,1.0
2022-06-23,37.17,38.18,37.02,38.04,401280,37.17,38.18,37.02,38.04,401280,0.0,1.0
2022-06-24,39.42,39.43,37.56,37.56,1631006,39.42,39.43,37.56,37.56,1631006,0.0,1.0
2022-06-27,39.35,39.825,39.17,39.61,232044,39.35,39.825,39.17,39.61,232044,0.0,1.0
2022-06-28,39.24,39.8,39.21,39.66,304939,39.24,39.8,39.21,39.66,304939,0.0,1.0
2022-06-29,39.03,39.475,38.82,39.16,413155,39.03,39.475,38.82,39.16,413155,0.0,1.0
2022-06-30,39.96,40.0,38.65,38.68,382108,39.96,40.0,38.65,38.68,382108,0.0,1.0
2022-07-01,40.57,40.79,39.78,39.78,232085,40.57,40.79,39.78,39.78,232085,0.0,1.0
2022-07-05,40.07,40.08,39.12,39.97,157749,40.07,40.08,39.12,39.97,157749,0.0,1.0
2022-07-06,40.01,40.26,39.5625,40.21,221663,40.01,40.26,39.5625,40.21,221663,0.0,1.0
2022-07-07,40.41,40.73,40.255,40.34,181056,40.41,40.73,40.255,40.34,181056,0.0,1.0
2022-07-08,40.45,40.62,40.06,40.46,151841,40.45,40.62,40.06,40.46,151841,0.0,1.0
2022-07-11,40.83,41.17,40.39,40.53,127251,40.83,41.17,40.39,40.53,127251,0.0,1.0
2022-07-12,40.47,41.28,40.26,40.7,157950,40.47,41.28,40.26,40.7,157950,0.0,1.0
2022-07-13,40.13,40.5,39.8,40.13,134920,40.13,40.5,39.8,40.13,134920,0.0,1.0
2022-07-14,39.89,40.02,39.33,39.52,97679,39.89,40.02,39.33,39.52,97679,0.0,1.0
2022-07-15,40.16,40.635,39.92,40.39,216144,40.16,40.635,39.92,40.39,216144,0.0,1.0
2022-07-18,39.92,40.74,39.85,40.5,117026,39.92,40.74,39.85,40.5,117026,0.0,1.0
2022-07-19,41.5,41.68,40.14,40.14,206868,41.5,41.68,40.14,40.14,206868,0.0,1.0
2022-07-20,41.29,41.61,41.09,41.32,256263,41.29,41.61,41.09,41.32,256263,0.0,1.0
2022-07-21,41.97,41.97,40.93,41.04,146610,41.97,41.97,40.93,41.04,146610,0.0,1.0
2022-07-22,41.92,42.37,41.68,42.0,133733,41.92,42.37,41.68,42.0,133733,0.0,1.0
2022-07-25,42.78,43.07,41.95,41.95,218250,42.78,43.07,41.95,41.95,218250,0.0,1.0
2022-07-26,42.94,42.94,42.39,42.55,163293,42.94,42.94,42.39,42.55,163293,0.0,1.0
2022-07-27,43.46,43.93,42.84,42.84,231825,43.46,43.93,42.84,42.84,231825,0.0,1.0
2022-07-28,45.02,45.08,43.66,45.0,497390,45.02,45.08,43.66,45.0,497390,0.0,1.0
2022-07-29,45.62,46.05,44.95,44.95,387886,45.62,46.05,44.95,44.95,387886,0.0,1.0
2022-08-01,45.95,46.415,45.37,45.61,462873,45.95,46.415,45.37,45.61,462873,0.0,1.0
2022-08-02,45.0,45.9,44.95,45.9,286132,45.0,45.9,44.95,45.9,286132,0.0,1.0
2022-08-03,45.08,45.39,44.61,44.99,118627,45.08,45.39,44.61,44.99,118627,0.0,1.0
2022-08-04,44.28,44.98,44.11,44.66,222115,44.28,44.98,44.11,44.66,222115,0.0,1.0
2022-08-05,44.17,44.4,43.585,43.84,118242,44.17,44.4,43.585,43.84,118242,0.0,1.0
2022-08-08,44.21,44.458,43.49,44.35,207791,44.21,44.458,43.49,44.35,207791,0.0,1.0
2022-08-09,44.52,44.98,43.88,44.41,178584,44.52,44.98,43.88,44.41,178584,0.0,1.0
2022-08-10,45.55,45.7644,44.85,44.89,188733,45.55,45.7644,44.85,44.89,188733,0.0,1.0
2022-08-11,45.48,45.77,45.22,45.65,141213,45.48,45.77,45.22,45.65,141213,0.0,1.0
2022-08-12,46.33,46.35,45.1369,45.28,152430,46.33,46.35,45.1369,45.28,152430,0.0,1.0
2022-08-15,46.78,46.92,45.75,45.93,159779,46.78,46.92,45.75,45.93,159779,0.0,1.0
2022-08-16,46.92,47.14,46.42,46.64,169963,46.92,47.14,46.42,46.64,169963,0.0,1.0
2022-08-17,47.28,47.35,46.56,46.64,137276,47.28,47.35,46.56,46.64,137276,0.0,1.0
2022-08-18,48.01,48.47,47.36,47.36,217406,48.01,48.47,47.36,47.36,217406,0.0,1.0
2022-08-19,47.41,47.94,46.35,47.94,231866,47.41,47.94,46.35,47.94,231866,0.0,1.0
2022-08-22,46.7,47.26,46.6025,46.95,103836,46.7,47.26,46.6025,46.95,103836,0.0,1.0
2022-08-23,46.07,47.005,46.026,46.48,92804,46.07,47.005,46.026,46.48,92804,0.0,1.0
2022-08-24,46.18,46.36,45.71,45.97,85254,46.18,46.36,45.71,45.97,85254,0.0,1.0
2022-08-25,46.22,46.9,46.03,46.16,99605,46.22,46.9,46.03,46.16,99605,0.0,1.0
2022-08-26,44.76,46.19,44.73,46.09,145281,44.76,46.19,44.73,46.09,145281,0.0,1.0
2022-08-29,44.17,44.52,43.775,44.52,196778,44.17,44.52,43.775,44.52,196778,0.0,1.0
2022-08-30,43.53,44.44,43.22,44.14,160787,43.53,44.44,43.22,44.14,160787,0.0,1.0
2022-08-31,43.66,43.76,43.24,43.44,195974,43.66,43.76,43.24,43.44,195974,0.0,1.0
2022-09-01,43.18,43.51,42.92,43.22,182694,43.18,43.51,42.92,43.22,182694,0.0,1.0
2022-09-02,42.92,43.85,42.57,43.64,142875,42.92,43.85,42.57,43.64,142875,0.0,1.0
2022-09-06,43.21,43.23,42.23,43.07,198906,43.21,43.23,42.23,43.07,198906,0.0,1.0
2022-09-07,43.69,43.74,43.005,43.25,126294,43.69,43.74,43.005,43.25,126294,0.0,1.0
2022-09-08,43.65,44.03,43.015,43.39,144983,43.65,44.03,43.015,43.39,144983,0.0,1.0
2022-09-09,44.55,44.87,43.74,43.81,196395,44.55,44.87,43.74,43.81,196395,0.0,1.0
2022-09-12,45.16,45.16,44.41,44.64,164015,45.16,45.16,44.41,44.64,164015,0.0,1.0
2022-09-13,44.03,44.67,43.96,44.47,249486,44.03,44.67,43.96,44.47,249486,0.0,1.0
2022-09-14,43.72,44.25,43.32,43.9,130942,43.72,44.25,43.32,43.9,130942,0.0,1.0
2022-09-15,43.57,43.8709,43.25,43.48,159840,43.57,43.8709,43.25,43.48,159840,0.0,1.0
2022-09-16,44.29,44.31,43.12,43.25,449769,44.29,44.31,43.12,43.25,449769,0.0,1.0
2022-09-19,45.59,45.6,43.99,43.99,242787,45.59,45.6,43.99,43.99,242787,0.0,1.0
2022-09-20,45.45,45.715,44.83,45.19,259903,45.45,45.715,44.83,45.19,259903,0.0,1.0
2022-09-21,45.0,46.36,44.93,45.8,259501,45.0,46.36,44.93,45.8,259501,0.0,1.0
2022-09-22,44.63,44.965,44.31,44.96,190995,44.63,44.965,44.31,44.96,190995,0.0,1.0
2022-09-23,43.49,44.16,43.28,44.16,207119,43.49,44.16,43.28,44.16,207119,0.0,1.0
2022-09-26,43.23,43.875,42.96,43.48,296621,43.23,43.875,42.96,43.48,296621,0.0,1.0
2022-09-27,42.94,43.685,42.6,43.5,278892,42.94,43.685,42.6,43.5,278892,0.0,1.0
2022-09-28,43.5,43.74,42.87,43.16,277117,43.5,43.74,42.87,43.16,277117,0.0,1.0
2022-09-29,43.0,43.18,42.6095,43.14,312066,43.0,43.18,42.6095,43.14,312066,0.0,1.0
2022-09-30,42.78,43.56,42.76,43.0,364331,42.78,43.56,42.76,43.0,364331,0.0,1.0
2022-10-03,44.72,45.01,42.98,43.28,264881,44.72,45.01,42.98,43.28,264881,0.0,1.0
2022-10-04,45.76,46.05,44.94,45.26,262294,45.76,46.05,44.94,45.26,262294,0.0,1.0
2022-10-05,45.71,46.33,45.2,45.3,226574,45.71,46.33,45.2,45.3,226574,0.0,1.0
2022-10-06,45.1,45.884,44.9,45.41,264801,45.1,45.884,44.9,45.41,264801,0.0,1.0
2022-10-07,44.18,44.73,43.87,44.72,191847,44.18,44.73,43.87,44.72,191847,0.0,1.0
2022-10-10,43.97,44.53,43.92,44.24,307209,43.97,44.53,43.92,44.24,307209,0.0,1.0
2022-10-11,43.9,44.37,43.45,43.9,468996,43.9,44.37,43.45,43.9,468996,0.0,1.0
2022-10-12,43.81,44.63,43.44,44.09,304368,43.81,44.63,43.44,44.09,304368,0.0,1.0
2022-10-13,44.53,44.91,42.87,43.15,658999,44.53,44.91,42.87,43.15,658999,0.0,1.0
2022-10-14,43.77,45.22,43.59,45.0,272632,43.77,45.22,43.59,45.0,272632,0.0,1.0
2022-10-17,44.61,45.1792,44.33,44.56,203091,44.61,45.1792,44.33,44.56,203091,0.0,1.0
2022-10-18,45.6,46.07,45.24,45.49,347114,45.6,46.07,45.24,45.49,347114,0.0,1.0
2022-10-19,46.06,46.06,45.25,45.3,185245,46.06,46.06,45.25,45.3,185245,0.0,1.0
2022-10-20,45.77,46.46,45.5,46.1,214415,45.77,46.46,45.5,46.1,214415,0.0,1.0
2022-10-21,46.69,46.97,45.655,45.97,223545,46.69,46.97,45.655,45.97,223545,0.0,1.0
2022-10-24,46.94,47.67,46.87,46.87,401082,46.94,47.67,46.87,46.87,401082,0.0,1.0
2022-10-25,47.28,47.55,46.76,46.76,321174,47.28,47.55,46.76,46.76,321174,0.0,1.0
2022-10-26,47.17,48.19,47.17,47.46,364444,47.17,48.19,47.17,47.46,364444,0.0,1.0
2022-10-27,48.8,49.62,47.54,49.0,448301,48.8,49.62,47.54,49.0,448301,0.0,1.0
2022-10-28,50.02,50.27,48.295,48.88,319210,50.02,50.27,48.295,48.88,319210,0.0,1.0
2022-10-31,49.64,50.57,49.565,50.0,412776,49.64,50.57,49.565,50.0,412776,0.0,1.0
2022-11-01,48.8,49.98,48.63,49.56,378004,48.8,49.98,48.63,49.56,378004,0.0,1.0
2022-11-02,47.26,49.17,47.26,48.57,329036,47.26,49.17,47.26,48.57,329036,0.0,1.0
2022-11-03,46.77,47.495,46.56,46.82,237013,46.77,47.495,46.56,46.82,237013,0.0,1.0
2022-11-04,46.38,47.38,45.83,47.38,219997,46.38,47.38,45.83,47.38,219997,0.0,1.0
2022-11-07,47.13,47.24,46.5,46.71,191626,47.13,47.24,46.5,46.71,191626,0.0,1.0
2022-11-08,47.31,48.02,47.0,47.32,258926,47.31,48.02,47.0,47.32,258926,0.0,1.0
2022-11-09,47.18,47.79,46.74,46.91,226305,47.18,47.79,46.74,46.91,226305,0.0,1.0
2022-11-10,49.38,49.45,48.25,48.59,256738,49.38,49.45,48.25,48.59,256738,0.0,1.0
2022-11-11,47.84,49.44,47.74,49.4,226083,47.84,49.44,47.74,49.4,226083,0.0,1.0
2022-11-14,47.69,48.56,47.51,47.51,236425,47.69,48.56,47.51,47.51,236425,0.0,1.0
2022-11-15,47.87,48.53,47.77,48.14,192023,47.87,48.53,47.77,48.14,192023,0.0,1.0
2022-11-16,47.82,48.27,47.5,47.53,168826,47.82,48.27,47.5,47.53,168826,0.0,1.0
2022-11-17,47.98,48.0,47.08,47.37,156785,47.98,48.0,47.08,47.37,156785,0.0,1.0
2022-11-18,48.75,49.26,48.51,48.51,285303,48.75,49.26,48.51,48.51,285303,0.0,1.0
2022-11-21,48.87,49.01,48.58,48.65,215237,48.87,49.01,48.58,48.65,215237,0.0,1.0
2022-11-22,49.62,49.67,48.91,49.0,217526,49.62,49.67,48.91,49.0,217526,0.0,1.0
2022-11-23,49.31,49.88,49.24,49.25,103836,49.31,49.88,49.24,49.25,103836,0.0,1.0
2022-11-25,49.82,50.32,49.49,49.61,111375,49.82,50.32,49.49,49.61,111375,0.0,1.0
2022-11-28,49.13,49.795,49.06,49.53,121000,49.13,49.795,49.06,49.53,121000,0.0,1.0
2022-11-29,48.84,49.34,48.58,49.04,132465,48.84,49.34,48.58,49.04,132465,0.0,1.0
2022-11-30,49.65,49.69,48.193,48.68,229874,49.65,49.69,48.193,48.68,229874,0.0,1.0
2022-12-01,49.71,50.0,49.33,50.0,154106,49.71,50.0,49.33,50.0,154106,0.0,1.0
2022-12-02,50.16,50.39,49.3,49.32,162898,50.16,50.39,49.3,49.32,162898,0.0,1.0
2022-12-05,49.11,49.63,48.3006,49.5,196530,49.11,49.63,48.3006,49.5,196530,0.0,1.0
2022-12-06,48.72,49.2,48.505,48.98,169675,48.72,49.2,48.505,48.98,169675,0.0,1.0
2022-12-07,48.67,49.38,48.46,48.61,187285,48.67,49.38,48.46,48.61,187285,0.0,1.0
2022-12-08,49.36,49.6,48.775,48.86,345158,49.36,49.6,48.775,48.86,345158,0.0,1.0
2022-12-09,49.6,49.88,49.15,49.22,208685,49.6,49.88,49.15,49.22,208685,0.0,1.0
2022-12-12,49.97,50.32,49.6,49.72,324873,49.97,50.32,49.6,49.72,324873,0.0,1.0
2022-12-13,50.51,51.67,50.51,50.67,428808,50.51,51.67,50.51,50.67,428808,0.0,1.0
2022-12-14,49.97,51.02,49.75,50.68,232631,49.97,51.02,49.75,50.68,232631,0.0,1.0
2022-12-15,48.71,49.71,48.55,49.71,251617,48.71,49.71,48.55,49.71,251617,0.0,1.0
2022-12-16,48.07,48.52,47.4476,48.22,480107,48.07,48.52,47.4476,48.22,480107,0.0,1.0
2022-12-19,46.97,48.07,46.91,48.01,222696,46.97,48.07,46.91,48.01,222696,0.0,1.0
2022-12-20,47.21,47.46,46.71,46.93,127291,47.21,47.46,46.71,46.93,127291,0.0,1.0
2022-12-21,47.82,48.09,47.32,47.52,114256,47.82,48.09,47.32,47.52,114256,0.0,1.0
2022-12-22,47.21,47.75,46.79,47.39,138258,47.21,47.75,46.79,47.39,138258,0.0,1.0
2022-12-23,47.26,47.565,46.9,47.08,176309,47.26,47.565,46.9,47.08,176309,0.0,1.0
2022-12-27,47.15,47.539,46.88,47.3,324884,47.15,47.539,46.88,47.3,324884,0.0,1.0
2022-12-28,46.59,47.62,46.59,47.45,163931,46.59,47.62,46.59,47.45,163931,0.0,1.0
2022-12-29,47.29,47.49,46.71,46.83,109368,47.29,47.49,46.71,46.83,109368,0.0,1.0
2022-12-30,46.85,47.14,46.53,47.09,146189,46.85,47.14,46.53,47.09,146189,0.0,1.0
2023-01-03,46.64,47.385,46.43,47.02,206373,46.64,47.385,46.43,47.02,206373,0.0,1.0
2023-01-04,46.27,47.33,46.12,46.99,137806,46.27,47.33,46.12,46.99,137806,0.0,1.0
2023-01-05,45.6,46.25,45.42,46.25,156905,45.6,46.25,45.42,46.25,156905,0.0,1.0
2023-01-06,46.52,46.91,46.09,46.14,141444,46.52,46.91,46.09,46.14,141444,0.0,1.0
2023-01-09,45.77,46.82,45.72,46.75,136326,45.77,46.82,45.72,46.75,136326,0.0,1.0
2023-01-10,46.31,46.42,45.2201,45.6,144031,46.31,46.42,45.2201,45.6,144031,0.0,1.0
2023-01-11,47.4,47.41,46.4366,46.51,141188,47.4,47.41,46.4366,46.51,141188,0.0,1.0
2023-01-12,48.09,48.09,47.18,47.45,124104,48.09,48.09,47.18,47.45,124104,0.0,1.0
2023-01-13,48.22,48.45,47.42,47.61,151166,48.22,48.45,47.42,47.61,151166,0.0,1.0
2023-01-17,48.12,48.8,48.09,48.4,135058,48.12,48.8,48.09,48.4,135058,0.0,1.0
2023-01-18,46.56,48.63,46.49,48.15,212377,46.56,48.63,46.49,48.15,212377,0.0,1.0
2023-01-19,46.4,46.86,46.16,46.43,200410,46.4,46.86,46.16,46.43,200410,0.0,1.0
2023-01-20,47.03,47.41,46.13,46.46,261014,47.03,47.41,46.13,46.46,261014,0.0,1.0
2023-01-23,47.27,47.405,46.79,47.05,166488,47.27,47.405,46.79,47.05,166488,0.0,1.0
2023-01-24,47.35,47.67,46.77,46.94,207307,47.35,47.67,46.77,46.94,207307,0.0,1.0
2023-01-25,46.76,47.11,46.47,46.95,133806,46.76,47.11,46.47,46.95,133806,0.0,1.0
2023-01-26,47.04,47.11,46.45,46.97,145726,47.04,47.11,46.45,46.97,145726,0.0,1.0
2023-01-27,46.97,47.61,46.89,47.0,153273,46.97,47.61,46.89,47.0,153273,0.0,1.0
2023-01-30,46.39,47.43,46.36,46.85,97393,46.39,47.43,46.36,46.85,97393,0.0,1.0
2023-01-31,47.59,47.74,46.366,46.37,175736,47.59,47.74,46.366,46.37,175736,0.0,1.0
2023-02-01,47.92,48.32,47.28,47.43,137430,47.92,48.32,47.28,47.43,137430,0.0,1.0
2023-02-02,48.71,48.715,47.86,48.08,165480,48.71,48.715,47.86,48.08,165480,0.0,1.0
2023-02-03,49.35,49.76,48.3239,48.44,205700,49.35,49.76,48.3239,48.44,205700,0.0,1.0
2023-02-06,48.6,49.21,48.49,49.1,141245,48.6,49.21,48.49,49.1,141245,0.0,1.0
2023-02-07,49.11,49.19,47.94,48.23,129673,49.11,49.19,47.94,48.23,129673,0.0,1.0
2023-02-08,48.4,48.84,48.05,48.7,195407,48.4,48.84,48.05,48.7,195407,0.0,1.0
2023-02-09,48.2,48.89,48.19,48.65,229863,48.2,48.89,48.19,48.65,229863,0.0,1.0
2023-02-10,48.25,48.55,47.72,47.91,180808,48.25,48.55,47.72,47.91,180808,0.0,1.0
2023-02-13,48.64,48.92,48.1,48.17,160594,48.64,48.92,48.1,48.17,160594,0.0,1.0
2023-02-14,47.41,48.55,47.4,48.47,179900,47.41,48.55,47.4,48.47,179900,0.0,1.0
2023-02-15,47.83,48.12,46.95,47.15,178633,47.83,48.12,46.95,47.15,178633,0.0,1.0
2023-02-16,47.18,48.57,45.4,48.57,405932,47.18,48.57,45.4,48.57,405932,0.0,1.0
2023-02-17,49.99,49.99,47.455,47.54,329951,49.99,49.99,47.455,47.54,329951,0.0,1.0
2023-02-21,49.36,49.88,48.56,49.47,344457,49.36,49.88,48.56,49.47,344457,0.0,1.0
2023-02-22,49.31,49.87,49.09,49.35,354686,49.31,49.87,49.09,49.35,354686,0.0,1.0
2023-02-23,50.37,50.61,49.45,49.45,478706,50.37,50.61,49.45,49.45,478706,0.0,1.0
2023-02-24,50.93,50.95,49.99,49.99,269852,50.93,50.95,49.99,49.99,269852,0.0,1.0
2023-02-27,51.1,51.74,50.83,51.33,338014,51.1,51.74,50.83,51.33,338014,0.0,1.0
2023-02-28,50.09,51.85,50.04,50.99,448070,50.09,51.85,50.04,50.99,448070,0.0,1.0
2023-03-01,50.23,50.61,49.67,49.99,208340,50.23,50.61,49.67,49.99,208340,0.0,1.0
2023-03-02,50.2,50.38,49.59,50.11,218786,50.2,50.38,49.59,50.11,218786,0.0,1.0
2023-03-03,50.28,50.86,49.73,50.54,162706,50.28,50.86,49.73,50.54,162706,0.0,1.0
2023-03-06,50.28,50.34,49.89,50.21,248909,50.28,50.34,49.89,50.21,248909,0.0,1.0
2023-03-07,49.49,50.39,48.89,50.36,301617,49.49,50.39,48.89,50.36,301617,0.0,1.0
2023-03-08,49.26,49.75,49.09,49.56,229795,49.26,49.75,49.09,49.56,229795,0.0,1.0
2023-03-09,48.63,49.54,48.55,49.42,245450,48.63,49.54,48.55,49.42,245450,0.0,1.0
2023-03-10,47.79,48.42,47.47,48.42,277667,47.79,48.42,47.47,48.42,277667,0.0,1.0
2023-03-13,47.05,48.395,46.88,47.16,276582,47.05,48.395,46.88,47.16,276582,0.0,1.0
2023-03-14,48.05,48.44,47.53,47.88,323897,48.05,48.44,47.53,47.88,323897,0.0,1.0
2023-03-15,47.24,47.37,46.68,47.27,214113,47.24,47.37,46.68,47.27,214113,0.0,1.0
2023-03-16,47.98,48.23,46.72,46.79,226898,47.98,48.23,46.72,46.79,226898,0.0,1.0
2023-03-17,47.12,47.78,47.04,47.78,420774,47.12,47.78,47.04,47.78,420774,0.0,1.0
2023-03-20,47.71,48.2,47.47,47.5,158242,47.71,48.2,47.47,47.5,158242,0.0,1.0
2023-03-21,48.63,48.65,48.07,48.3,163088,48.63,48.65,48.07,48.3,163088,0.0,1.0
2023-03-22,47.49,48.88,47.46,48.7,220713,47.49,48.88,47.46,48.7,220713,0.0,1.0
2023-03-23,46.7,47.6199,46.54,47.56,170560,46.7,47.6199,46.54,47.56,170560,0.0,1.0
2023-03-24,47.86,47.945,46.3,46.48,223650,47.86,47.945,46.3,46.48,223650,0.0,1.0
2023-03-27,48.71,48.91,47.83,48.36,191394,48.71,48.91,47.83,48.36,191394,0.0,1.0
2023-03-28,48.97,49.34,48.46,48.46,203478,48.97,49.34,48.46,48.46,203478,0.0,1.0
2023-03-29,49.28,49.45,48.87,49.22,145781,49.28,49.45,48.87,49.22,145781,0.0,1.0
2023-03-30,49.07,49.55,48.9,49.45,119916,49.07,49.55,48.9,49.45,119916,0.0,1.0
2023-03-31,49.49,49.59,49.15,49.35,187518,49.49,49.59,49.15,49.35,187518,0.0,1.0
2023-04-03,49.66,49.76,48.97,49.62,158375,49.66,49.76,48.97,49.62,158375,0.0,1.0
2023-04-04,48.85,49.89,48.56,49.72,140076,48.85,49.89,48.56,49.72,140076,0.0,1.0
2023-04-05,48.43,48.76,48.1,48.6,187334,48.43,48.76,48.1,48.6,187334,0.0,1.0
2023-04-06,49.1,49.11,48.37,48.6,165065,49.1,49.11,48.37,48.6,165065,0.0,1.0
2023-04-10,49.96,49.99,48.95,48.95,183002,49.96,49.99,48.95,48.95,183002,0.0,1.0
2023-04-11,49.94,50.49,49.8,50.0,173406,49.94,50.49,49.8,50.0,173406,0.0,1.0
2023-04-12,50.67,50.96,50.14,50.14,153824,50.67,50.96,50.14,50.14,153824,0.0,1.0
2023-04-13,51.28,51.335,50.48,50.69,190992,51.28,51.335,50.48,50.69,190992,0.0,1.0
2023-04-14,51.83,52.17,51.21,51.38,215341,51.83,52.17,51.21,51.38,215341,0.0,1.0
2023-04-17,51.82,52.03,51.25,52.0,155171,51.82,52.03,51.25,52.0,155171,0.0,1.0
2023-04-18,51.33,52.38,51.2,52.0,246387,51.33,52.38,51.2,52.0,246387,0.0,1.0
2023-04-19,51.55,51.8,51.165,51.37,173676,51.55,51.8,51.165,51.37,173676,0.0,1.0
2023-04-20,51.69,51.83,51.26,51.51,109649,51.69,51.83,51.26,51.51,109649,0.0,1.0
2023-04-21,52.22,52.23,51.56,52.06,161863,52.22,52.23,51.56,52.06,161863,0.0,1.0
2023-04-24,51.79,52.35,51.71,52.2,148083,51.79,52.35,51.71,52.2,148083,0.0,1.0
2023-04-25,50.92,51.59,50.87,51.38,213246,50.92,51.59,50.87,51.38,213246,0.0,1.0
2023-04-26,51.16,51.2,50.7,51.0,212707,51.16,51.2,50.7,51.0,212707,0.0,1.0
2023-04-27,52.72,53.18,50.96,52.28,307235,52.72,53.18,50.96,52.28,307235,0.0,1.0
2023-04-28,52.69,53.47,52.61,52.61,225637,52.69,53.47,52.61,52.61,225637,0.0,1.0
2023-05-01,51.92,52.89,51.8,52.48,219170,51.92,52.89,51.8,52.48,219170,0.0,1.0
2023-05-02,51.23,51.64,50.54,51.64,240277,51.23,51.64,50.54,51.64,240277,0.0,1.0
2023-05-03,51.6,52.23,51.49,51.6,227777,51.6,52.23,51.49,51.6,227777,0.0,1.0
2023-05-04,49.55,51.39,49.46,51.17,233942,49.55,51.39,49.46,51.17,233942,0.0,1.0
2023-05-05,50.04,50.55,49.7,49.96,221098,50.04,50.55,49.7,49.96,221098,0.0,1.0
2023-05-08,50.32,50.77,50.0,50.07,230998,50.32,50.77,50.0,50.07,230998,0.0,1.0
2023-05-09,49.64,50.29,49.64,50.29,157027,49.64,50.29,49.64,50.29,157027,0.0,1.0
2023-05-10,49.65,50.25,49.31,49.65,141689,49.65,50.25,49.31,49.65,141689,0.0,1.0
2023-05-11,49.71,49.71,49.1308,49.31,124636,49.71,49.71,49.1308,49.31,124636,0.0,1.0
2023-05-12,49.79,50.18,49.6,49.85,110009,49.79,50.18,49.6,49.85,110009,0.0,1.0
2023-05-15,49.64,50.27,49.63,49.83,147925,49.64,50.27,49.63,49.83,147925,0.0,1.0
2023-05-16,49.58,49.755,49.2,49.64,119322,49.58,49.755,49.2,49.64,119322,0.0,1.0
2023-05-17,50.5,50.58,49.7318,49.9,178316,50.5,50.58,49.7318,49.9,178316,0.0,1.0
2023-05-18,50.2,50.37,49.77,50.33,163529,50.2,50.37,49.77,50.33,163529,0.0,1.0
2023-05-19,50.42,50.8701,50.28,50.56,119092,50.42,50.8701,50.28,50.56,119092,0.0,1.0
2023-05-22,50.62,50.86,50.255,50.55,136341,50.62,50.86,50.255,50.55,136341,0.0,1.0
2023-05-23,50.6,50.99,50.21,50.46,192225,50.6,50.99,50.21,50.46,192225,0.0,1.0
2023-05-24,50.08,50.55,50.04,50.54,149192,50.08,50.55,50.04,50.54,149192,0.0,1.0
2023-05-25,50.13,50.27,49.7,50.0,197690,50.13,50.27,49.7,50.0,197690,0.0,1.0
2023-05-26,50.16,50.5,49.97,50.24,140059,50.16,50.5,49.97,50.24,140059,0.0,1.0
2023-05-30,50.28,50.455,49.99,50.39,121986,50.28,50.455,49.99,50.39,121986,0.0,1.0
2023-05-31,50.42,50.55,49.96,50.28,295327,50.42,50.55,49.96,50.28,295327,0.0,1.0
2023-06-01,51.04,51.15,50.3,50.66,240878,51.04,51.15,50.3,50.66,240878,0.0,1.0
2023-06-02,52.84,52.87,51.45,51.45,355577,52.84,52.87,51.45,51.45,355577,0.0,1.0
2023-06-05,52.3,52.99,51.81,52.55,216081,52.3,52.99,51.81,52.55,216081,0.0,1.0
2023-06-06,52.66,52.98,52.37,52.37,227008,52.66,52.98,52.37,52.37,227008,0.0,1.0
2023-06-07,53.56,53.77,52.605,52.78,314036,53.56,53.77,52.605,52.78,314036,0.0,1.0
2023-06-08,53.09,53.65,53.06,53.36,191086,53.09,53.65,53.06,53.36,191086,0.0,1.0
2023-06-09,52.89,53.26,52.49,53.07,213443,52.89,53.26,52.49,53.07,213443,0.0,1.0
2023-06-12,52.96,53.33,52.85,53.01,286592,52.96,53.33,52.85,53.01,286592,0.0,1.0
2023-06-13,54.09,54.195,52.73,52.94,255654,54.09,54.195,52.73,52.94,255654,0.0,1.0
2023-06-14,53.54,54.42,53.33,54.07,207383,53.54,54.42,53.33,54.07,207383,0.0,1.0
2023-06-15,53.69,53.87,53.36,53.48,337182,53.69,53.87,53.36,53.48,337182,0.0,1.0
2023-06-16,53.67,54.09,53.55,54.07,309743,53.67,54.09,53.55,54.07,309743,0.0,1.0
2023-06-20,53.62,54.02,53.465,53.5,185677,53.62,54.02,53.465,53.5,185677,0.0,1.0
2023-06-21,54.21,54.47,53.42,53.6,202101,54.21,54.47,53.42,53.6,202101,0.0,1.0
2023-06-22,54.61,54.61,54.145,54.28,138557,54.61,54.61,54.145,54.28,138557,0.0,1.0
2023-06-23,52.84,54.6,52.76,54.19,532552,52.84,54.6,52.76,54.19,532552,0.0,1.0
2023-06-26,52.59,52.95,51.77,52.68,226952,52.59,52.95,51.77,52.68,226952,0.0,1.0
2023-06-27,52.74,53.165,52.54,52.59,146769,52.74,53.165,52.54,52.59,146769,0.0,1.0
2023-06-28,52.6,52.772,52.055,52.71,160174,52.6,52.772,52.055,52.71,160174,0.0,1.0
2023-06-29,53.0,53.32,52.53,52.53,144389,53.0,53.32,52.53,52.53,144389,0.0,1.0
2023-06-30,53.28,53.43,52.95,53.23,272102,53.28,53.43,52.95,53.23,272102,0.0,1.0
2023-07-03,53.66,53.83,52.82,53.31,101442,53.66,53.83,52.82,53.31,101442,0.0,1.0
2023-07-05,53.53,53.74,53.13,53.45,169171,53.53,53.74,53.13,53.45,169171,0.0,1.0
2023-07-06,53.1,53.43,53.0,53.35,150649,53.1,53.43,53.0,53.35,150649,0.0,1.0
2023-07-07,53.32,53.86,52.9,52.9,199180,53.32,53.86,52.9,52.9,199180,0.0,1.0
2023-07-10,53.9,54.33,53.18,53.18,174545,53.9,54.33,53.18,53.18,174545,0.0,1.0
2023-07-11,53.94,54.25,53.45,54.18,189413,53.94,54.25,53.45,54.18,189413,0.0,1.0
2023-07-12,52.75,54.51,52.65,54.42,284766,52.75,54.51,52.65,54.42,284766,0.0,1.0
2023-07-13,53.24,53.465,52.75,52.75,370048,53.24,53.465,52.75,52.75,370048,0.0,1.0
2023-07-14,53.31,53.62,52.625,53.15,189608,53.31,53.62,52.625,53.15,189608,0.0,1.0
2023-07-17,54.03,54.42,53.43,53.43,197733,54.03,54.42,53.43,53.43,197733,0.0,1.0
2023-07-18,54.77,54.88,54.11,54.11,120203,54.77,54.88,54.11,54.11,120203,0.0,1.0
2023-07-19,54.61,55.155,54.465,55.0,177621,54.61,55.155,54.465,55.0,177621,0.0,1.0
2023-07-20,54.22,54.5,53.8,54.5,112970,54.22,54.5,53.8,54.5,112970,0.0,1.0
2023-07-21,53.74,54.72,53.66,54.55,355891,53.74,54.72,53.66,54.55,355891,0.0,1.0
2023-07-24,54.07,54.15,53.6611,53.99,86473,54.07,54.15,53.6611,53.99,86473,0.0,1.0
2023-07-25,53.89,54.17,53.78,53.95,215938,53.89,54.17,53.78,53.95,215938,0.0,1.0
2023-07-26,53.5,54.13,53.39,53.71,172046,53.5,54.13,53.39,53.71,172046,0.0,1.0
2023-07-27,51.45,53.47,50.103,52.09,756525,51.45,53.47,50.103,52.09,756525,0.0,1.0
2023-07-28,52.33,52.48,51.463,51.81,339492,52.33,52.48,51.463,51.81,339492,0.0,1.0
2023-07-31,52.89,52.92,52.2,52.38,283904,52.89,52.92,52.2,52.38,283904,0.0,1.0
2023-08-01,54.23,54.355,52.49,52.72,289734,54.23,54.355,52.49,52.72,289734,0.0,1.0
2023-08-02,54.17,54.79,54.04,54.04,215721,54.17,54.79,54.04,54.04,215721,0.0,1.0
2023-08-03,54.74,54.8,53.71,54.17,219416,54.74,54.8,53.71,54.17,219416,0.0,1.0
2023-08-04,54.54,55.28,54.41,54.77,172544,54.54,55.28,54.41,54.77,172544,0.0,1.0
2023-08-07,55.18,55.255,54.66,54.66,125670,55.18,55.255,54.66,54.66,125670,0.0,1.0
2023-08-08,53.9,54.84,53.55,54.84,164813,53.9,54.84,53.55,54.84,164813,0.0,1.0
2023-08-09,54.49,54.5,53.76,54.1,110020,54.49,54.5,53.76,54.1,110020,0.0,1.0
2023-08-10,54.36,54.69,54.09,54.28,98992,54.36,54.69,54.09,54.28,98992,0.0,1.0
2023-08-11,54.77,55.07,54.39,54.39,169568,54.77,55.07,54.39,54.39,169568,0.0,1.0
2023-08-14,55.79,55.8,54.35,54.79,202936,55.79,55.8,54.35,54.79,202936,0.0,1.0
2023-08-15,54.54,55.85,54.51,55.48,209039,54.54,55.85,54.51,55.48,209039,0.0,1.0
2023-08-16,55.23,55.63,54.565,54.68,191912,55.23,55.63,54.565,54.68,191912,0.0,1.0
2023-08-17,53.63,55.42,53.59,55.12,138404,53.63,55.42,53.59,55.12,138404,0.0,1.0
2023-08-18,53.43,54.0,53.4,53.4,115531,53.43,54.0,53.4,53.4,115531,0.0,1.0
2023-08-21,53.52,53.67,53.2,53.45,133344,53.52,53.67,53.2,53.45,133344,0.0,1.0
2023-08-22,53.8,54.035,53.5,53.55,243453,53.8,54.035,53.5,53.55,243453,0.0,1.0
2023-08-23,54.08,54.38,53.52,53.91,222980,54.08,54.38,53.52,53.91,222980,0.0,1.0
2023-08-24,53.53,54.26,53.5,53.86,178665,53.53,54.26,53.5,53.86,178665,0.0,1.0
2023-08-25,54.7,55.01,53.62,53.92,222649,54.7,55.01,53.62,53.92,222649,0.0,1.0
2023-08-28,55.3,55.42,54.67,54.85,135941,55.3,55.42,54.67,54.85,135941,0.0,1.0
2023-08-29,55.55,55.96,55.18,55.23,141458,55.55,55.96,55.18,55.23,141458,0.0,1.0
2023-08-30,56.72,56.96,55.33,55.63,237260,56.72,56.96,55.33,55.63,237260,0.0,1.0
2023-08-31,56.11,56.69,56.04,56.69,166057,56.11,56.69,56.04,56.69,166057,0.0,1.0
2023-09-01,56.55,56.8,56.11,56.32,147414,56.55,56.8,56.11,56.32,147414,0.0,1.0
2023-09-05,53.72,55.4,53.625,54.94,325214,53.72,55.4,53.625,54.94,325214,0.0,1.0
2023-09-06,53.71,53.93,52.61,53.53,295368,53.71,53.93,52.61,53.53,295368,0.0,1.0
2023-09-07,53.11,54.21,53.08,53.77,183724,53.11,54.21,53.08,53.77,183724,0.0,1.0
2023-09-08,53.33,54.18,52.925,53.14,261625,53.33,54.18,52.925,53.14,261625,0.0,1.0
2023-09-11,53.72,54.4,53.59,53.61,164445,53.72,54.4,53.59,53.61,164445,0.0,1.0
2023-09-12,54.09,54.346,53.62,53.62,189410,54.09,54.346,53.62,53.62,189410,0.0,1.0
2023-09-13,54.0,54.84,53.94,54.24,231535,54.0,54.84,53.94,54.24,231535,0.0,1.0
2023-09-14,54.77,55.25,54.09,54.36,204622,54.77,55.25,54.09,54.36,204622,0.0,1.0
2023-09-15,53.74,54.78,53.68,54.78,448503,53.74,54.78,53.68,54.78,448503,0.0,1.0
2023-09-18,54.16,54.815,53.86,53.86,114802,54.16,54.815,53.86,53.86,114802,0.0,1.0
2023-09-19,53.71,54.44,53.7,54.03,126128,53.71,54.44,53.7,54.03,126128,0.0,1.0
2023-09-20,54.07,54.56,53.71,54.0,261761,54.07,54.56,53.71,54.0,261761,0.0,1.0
2023-09-21,52.57,53.63,52.54,53.63,184624,52.57,53.63,52.54,53.63,184624,0.0,1.0
2023-09-22,52.16,53.11,52.15,52.66,232261,52.16,53.11,52.15,52.66,232261,0.0,1.0
2023-09-25,52.07,52.36,51.81,52.07,337547,52.07,52.36,51.81,52.07,337547,0.0,1.0
2023-09-26,52.13,52.51,51.97,51.97,192252,52.13,52.51,51.97,51.97,192252,0.0,1.0
2023-09-27,52.41,52.93,52.27,52.46,269397,52.41,52.93,52.27,52.46,269397,0.0,1.0
2023-09-28,52.67,53.16,52.48,52.5,152190,52.67,53.16,52.48,52.5,152190,0.0,1.0
2023-09-29,51.9,53.22,51.5,52.84,220792,51.9,53.22,51.5,52.84,220792,0.0,1.0
2023-10-02,51.3,51.87,51.07,51.64,161631,51.3,51.87,51.07,51.64,161631,0.0,1.0
2023-10-03,51.44,51.95,51.19,51.19,242568,51.44,51.95,51.19,51.19,242568,0.0,1.0
2023-10-04,52.39,52.58,51.58,51.59,191846,52.39,52.58,51.58,51.59,191846,0.0,1.0
2023-10-05,52.51,53.115,52.41,52.41,181350,52.51,53.115,52.41,52.41,181350,0.0,1.0
2023-10-06,53.86,54.315,52.49,52.49,257991,53.86,54.315,52.49,52.49,257991,0.0,1.0
2023-10-09,54.2,54.48,53.65,53.65,201866,54.2,54.48,53.65,53.65,201866,0.0,1.0
2023-10-10,54.38,54.95,54.37,54.59,164239,54.38,54.95,54.37,54.59,164239,0.0,1.0
2023-10-11,54.44,54.95,54.22,54.43,161423,54.44,54.95,54.22,54.43,161423,0.0,1.0
2023-10-12,54.29,54.74,53.95,54.74,202731,54.29,54.74,53.95,54.74,202731,0.0,1.0
2023-10-13,53.83,54.6,53.62,54.39,171798,53.83,54.6,53.62,54.39,171798,0.0,1.0
2023-10-16,53.93,54.41,53.77,54.27,155058,53.93,54.41,53.77,54.27,155058,0.0,1.0
2023-10-17,54.05,54.44,53.84,53.84,178283,54.05,54.44,53.84,53.84,178283,0.0,1.0
2023-10-18,53.21,54.02,53.2,53.73,187051,53.21,54.02,53.2,53.73,187051,0.0,1.0
2023-10-19,52.75,53.37,52.641,53.21,202880,52.75,53.37,52.641,53.21,202880,0.0,1.0
2023-10-20,51.59,52.885,51.58,52.86,239840,51.59,52.885,51.58,52.86,239840,0.0,1.0
2023-10-23,51.01,51.76,51.0,51.68,237406,51.01,51.76,51.0,51.68,237406,0.0,1.0
2023-10-24,50.95,51.385,50.36,51.3,269087,50.95,51.385,50.36,51.3,269087,0.0,1.0
2023-10-25,50.81,51.15,50.52,50.52,175170,50.81,51.15,50.52,50.52,175170,0.0,1.0
2023-10-26,50.86,52.535,50.1,51.9,364047,50.86,52.535,50.1,51.9,364047,0.0,1.0
2023-10-27,50.14,50.89,49.15,50.68,399886,50.14,50.89,49.15,50.68,399886,0.0,1.0
2023-10-30,51.44,51.65,50.64,51.5,334868,51.44,51.65,50.64,51.5,334868,0.0,1.0
2023-10-31,51.96,52.16,51.5,51.74,223641,51.96,52.16,51.5,51.74,223641,0.0,1.0
2023-11-01,53.11,53.23,51.16,51.77,267754,53.11,53.23,51.16,51.77,267754,0.0,1.0
2023-11-02,53.88,54.35,53.37,53.37,240275,53.88,54.35,53.37,53.37,240275,0.0,1.0
2023-11-03,54.85,55.34,54.46,54.58,202262,54.85,55.34,54.46,54.58,202262,0.0,1.0
2023-11-06,55.23,55.37,54.43,54.74,183321,55.23,55.37,54.43,54.74,183321,0.0,1.0
2023-11-07,55.66,55.72,54.88,55.02,136849,55.66,55.72,54.88,55.02,136849,0.0,1.0
2023-11-08,55.86,55.965,55.25,55.52,179544,55.86,55.965,55.25,55.52,179544,0.0,1.0
2023-11-09,55.96,56.57,55.89,56.14,166495,55.96,56.57,55.89,56.14,166495,0.0,1.0
2023-11-10,56.3,56.86,56.0034,56.08,157702,56.3,56.86,56.0034,56.08,157702,0.0,1.0
2023-11-13,56.65,56.835,56.0,56.0,118775,56.65,56.835,56.0,56.0,118775,0.0,1.0
2023-11-14,58.11,58.14,57.07,57.11,236878,58.11,58.14,57.07,57.11,236878,0.0,1.0
2023-11-15,56.95,58.47,56.89,57.93,207144,56.95,58.47,56.89,57.93,207144,0.0,1.0
2023-11-16,57.06,57.23,56.64,56.91,202944,57.06,57.23,56.64,56.91,202944,0.0,1.0
2023-11-17,57.48,57.87,57.17,57.29,219774,57.48,57.87,57.17,57.29,219774,0.0,1.0
2023-11-20,58.05,58.05,57.14,57.3,185832,58.05,58.05,57.14,57.3,185832,0.0,1.0
2023-11-21,57.75,58.27,57.69,57.91,119081,57.75,58.27,57.69,57.91,119081,0.0,1.0
2023-11-22,58.11,58.45,57.7,58.06,93275,58.11,58.45,57.7,58.06,93275,0.0,1.0
2023-11-24,58.35,58.45,57.9,58.1,31739,58.35,58.45,57.9,58.1,31739,0.0,1.0
2023-11-27,58.14,58.86,58.0,58.05,149957,58.14,58.86,58.0,58.05,149957,0.0,1.0
2023-11-28,57.7,58.3,57.69,58.02,157130,57.7,58.3,57.69,58.02,157130,0.0,1.0
2023-11-29,57.24,58.1,57.015,57.98,144829,57.24,58.1,57.015,57.98,144829,0.0,1.0
2023-11-30,57.89,57.98,57.195,57.31,244118,57.89,57.98,57.195,57.31,244118,0.0,1.0
2023-12-01,58.43,58.47,57.45,57.71,216117,58.43,58.47,57.45,57.71,216117,0.0,1.0
2023-12-04,59.25,59.27,58.3,58.3,174904,59.25,59.27,58.3,58.3,174904,0.0,1.0
2023-12-05,58.72,59.26,58.25,59.26,191343,58.72,59.26,58.25,59.26,191343,0.0,1.0
2023-12-06,58.05,59.68,58.01,59.0,164996,58.05,59.68,58.01,59.0,164996,0.0,1.0
2023-12-07,57.84,58.25,57.58,58.15,150332,57.84,58.25,57.58,58.15,150332,0.0,1.0
2023-12-08,58.22,58.22,57.44,57.68,178662,58.22,58.22,57.44,57.68,178662,0.0,1.0
2023-12-11,58.46,58.95,58.09,58.41,171939,58.46,58.95,58.09,58.41,171939,0.0,1.0
2023-12-12,59.07,59.19,57.7924,58.7,130267,59.07,59.19,57.7924,58.7,130267,0.0,1.0
2023-12-13,60.29,60.63,59.05,59.24,232694,60.29,60.63,59.05,59.24,232694,0.0,1.0
2023-12-14,61.19,61.43,60.48,61.2,305089,61.19,61.43,60.48,61.2,305089,0.0,1.0
2023-12-15,61.3,61.5499,60.53,61.32,523750,61.3,61.5499,60.53,61.32,523750,0.0,1.0
2023-12-18,61.67,62.27,61.295,61.7,344245,61.67,62.27,61.295,61.7,344245,0.0,1.0
2023-12-19,61.82,62.21,61.71,61.85,360213,61.82,62.21,61.71,61.85,360213,0.0,1.0
2023-12-20,61.79,62.52,61.5,61.8,320584,61.79,62.52,61.5,61.8,320584,0.0,1.0
2023-12-21,62.07,62.42,62.01,62.16,352460,62.07,62.42,62.01,62.16,352460,0.0,1.0
2023-12-22,62.65,62.99,62.2,62.45,329726,62.65,62.99,62.2,62.45,329726,0.0,1.0
2023-12-26,62.53,63.0,62.3,62.67,136663,62.53,63.0,62.3,62.67,136663,0.0,1.0
2023-12-27,62.76,62.933,62.21,62.45,185215,62.76,62.933,62.21,62.45,185215,0.0,1.0
2023-12-28,62.6,63.115,62.56,62.69,118294,62.6,63.115,62.56,62.69,118294,0.0,1.0
2023-12-29,62.59,62.785,62.385,62.39,176973,62.59,62.785,62.385,62.39,176973,0.0,1.0
2024-01-02,61.88,62.6,61.42,61.72,314183,61.88,62.6,61.42,61.72,314183,0.0,1.0
2024-01-03,60.87,61.72,60.76,61.57,321109,60.87,61.72,60.76,61.57,321109,0.0,1.0
2024-01-04,61.05,61.42,60.9,61.0,169288,61.05,61.42,60.9,61.0,169288,0.0,1.0
2024-01-05,60.7,61.29,60.59,60.74,291049,60.7,61.29,60.59,60.74,291049,0.0,1.0
2024-01-08,61.44,61.5,60.655,60.81,197357,61.44,61.5,60.655,60.81,197357,0.0,1.0
2024-01-09,61.38,61.41,60.64,60.89,188778,61.38,61.41,60.64,60.89,188778,0.0,1.0
2024-01-10,62.23,62.38,61.15,61.22,358002,62.23,62.38,61.15,61.22,358002,0.0,1.0
2024-01-11,62.2,62.78,61.77,62.17,358305,62.2,62.78,61.77,62.17,358305,0.0,1.0
2024-01-12,63.09,63.2,62.415,62.75,219898,63.09,63.2,62.415,62.75,219898,0.0,1.0
2024-01-16,62.8,63.38,62.68,62.68,237573,62.8,63.38,62.68,62.68,237573,0.0,1.0
2024-01-17,62.69,62.9,62.31,62.31,167433,62.69,62.9,62.31,62.31,167433,0.0,1.0
2024-01-18,62.84,62.95,62.095,62.95,193569,62.84,62.95,62.095,62.95,193569,0.0,1.0
2024-01-19,63.45,63.58,62.63,63.06,282329,63.45,63.58,62.63,63.06,282329,0.0,1.0
2024-01-22,64.9,64.96,63.94,63.97,257779,64.9,64.96,63.94,63.97,257779,0.0,1.0
2024-01-23,64.81,65.49,64.5949,65.32,187731,64.81,65.49,64.5949,65.32,187731,0.0,1.0
2024-01-24,64.84,65.39,64.63,65.39,156930,64.84,65.39,64.63,65.39,156930,0.0,1.0
2024-01-25,64.6,65.46,64.44,65.4,183437,64.6,65.46,64.44,65.4,183437,0.0,1.0
2024-01-26,65.13,65.44,64.87,65.07,250070,65.13,65.44,64.87,65.07,250070,0.0,1.0
2024-01-29,65.51,65.69,64.91,64.93,151788,65.51,65.69,64.91,64.93,151788,0.0,1.0
2024-01-30,65.6,66.15,65.38,65.43,600715,65.6,66.15,65.38,65.43,600715,0.0,1.0
2024-01-31,63.66,65.79,63.54,65.79,251572,63.66,65.79,63.54,65.79,251572,0.0,1.0
2024-02-01,64.69,64.69,63.575,63.78,200104,64.69,64.69,63.575,63.78,200104,0.0,1.0
2024-02-02,64.11,64.57,64.02,64.15,124125,64.11,64.57,64.02,64.15,124125,0.0,1.0
2024-02-05,63.95,64.25,63.32,63.86,157429,63.95,64.25,63.32,63.86,157429,0.0,1.0
2024-02-06,65.24,65.48,63.84,63.84,308358,65.24,65.48,63.84,63.84,308358,0.0,1.0
2024-02-07,65.14,65.94,64.9426,65.24,240065,65.14,65.94,64.9426,65.24,240065,0.0,1.0
2024-02-08,65.13,65.9,64.69,64.88,334541,65.13,65.9,64.69,64.88,334541,0.0,1.0
2024-02-09,66.07,66.23,65.26,65.45,192899,66.07,66.23,65.26,65.45,192899,0.0,1.0
2024-02-12,66.46,66.85,66.12,66.13,185892,66.46,66.85,66.12,66.13,185892,0.0,1.0
2024-02-13,63.35,65.76,63.07,65.68,266918,63.35,65.76,63.07,65.68,266918,0.0,1.0
2024-02-14,64.73,64.785,63.6,64.06,507338,64.73,64.785,63.6,64.06,507338,0.0,1.0
2024-02-15,70.35,70.36,65.57,65.77,606272,70.35,70.36,65.57,65.77,606272,0.0,1.0
2024-02-16,71.55,73.98,70.1455,70.59,672933,71.55,73.98,70.1455,70.59,672933,0.0,1.0
2024-02-20,72.35,72.61,70.65,70.65,303547,72.35,72.61,70.65,70.65,303547,0.0,1.0
2024-02-21,72.72,72.91,72.18,72.26,352950,72.72,72.91,72.18,72.26,352950,0.0,1.0
2024-02-22,74.8,75.0712,72.94,72.94,701453,74.8,75.0712,72.94,72.94,701453,0.0,1.0
2024-02-23,75.47,75.825,74.87,74.99,405378,75.47,75.825,74.87,74.99,405378,0.0,1.0
2024-02-26,75.65,75.9,75.4,75.5,205067,75.65,75.9,75.4,75.5,205067,0.0,1.0
2024-02-27,76.22,76.435,75.485,75.73,234688,76.22,76.435,75.485,75.73,234688,0.0,1.0
2024-02-28,75.28,76.69,75.03,76.22,282388,75.28,76.69,75.03,76.22,282388,0.0,1.0
2024-02-29,75.53,75.81,74.49,75.52,240394,75.53,75.81,74.49,75.52,240394,0.0,1.0
2024-03-01,75.89,76.37,74.88,75.32,397505,75.89,76.37,74.88,75.32,397505,0.0,1.0
2024-03-04,77.2,77.87,75.56,75.79,278579,77.2,77.87,75.56,75.79,278579,0.0,1.0
2024-03-05,75.56,77.905,75.24,77.08,377369,75.56,77.905,75.24,77.08,377369,0.0,1.0
2024-03-06,75.23,76.27,74.79,76.11,286743,75.23,76.27,74.79,76.11,286743,0.0,1.0
2024-03-07,76.15,76.406,75.475,75.9,318618,76.15,76.406,75.475,75.9,318618,0.0,1.0
2024-03-08,76.6,77.37,76.4725,76.73,271931,76.6,77.37,76.4725,76.73,271931,0.0,1.0
2024-03-11,74.29,76.16,74.25,76.16,319782,74.29,76.16,74.25,76.16,319782,0.0,1.0
2024-03-12,74.73,75.37,74.195,74.55,317923,74.73,75.37,74.195,74.55,317923,0.0,1.0
2024-03-13,73.83,75.08,73.47,74.6,503561,73.83,75.08,73.47,74.6,503561,0.0,1.0
2024-03-14,74.57,74.66,73.86,73.96,460391,74.57,74.66,73.86,73.96,460391,0.0,1.0
2024-03-15,75.18,75.21,74.19,74.26,954971,75.18,75.21,74.19,74.26,954971,0.0,1.0
2024-03-18,76.0,76.37,75.07,75.38,503491,76.0,76.37,75.07,75.38,503491,0.0,1.0
2024-03-19,77.03,77.2,75.26,76.0,487267,77.03,77.2,75.26,76.0,487267,0.0,1.0
2024-03-20,76.68,77.21,76.355,77.19,294023,76.68,77.21,76.355,77.19,294023,0.0,1.0
2024-03-21,78.11,78.53,76.78,76.98,259430,78.11,78.53,76.78,76.98,259430,0.0,1.0
2024-03-22,77.39,78.415,77.28,78.36,240248,77.39,78.415,77.28,78.36,240248,0.0,1.0
2024-03-25,77.82,77.93,77.1,77.52,183946,77.82,77.93,77.1,77.52,183946,0.0,1.0
2024-03-26,78.05,78.43,77.775,78.02,319139,78.05,78.43,77.775,78.02,319139,0.0,1.0
2024-03-27,78.05,78.9097,77.3,78.59,342087,78.05,78.9097,77.3,78.59,342087,0.0,1.0
2024-03-28,78.5,79.55,77.72,78.05,395690,78.5,79.55,77.72,78.05,395690,0.0,1.0
2024-04-01,77.86,78.71,77.515,78.48,277271,77.86,78.71,77.515,78.48,277271,0.0,1.0
2024-04-02,76.5,77.34,76.44,76.99,282009,76.5,77.34,76.44,76.99,282009,0.0,1.0
2024-04-03,76.54,76.86,75.88,76.19,277087,76.54,76.86,75.88,76.19,277087,0.0,1.0
2024-04-04,75.6,77.425,75.381,77.24,175144,75.6,77.425,75.381,77.24,175144,0.0,1.0
2024-04-05,75.78,76.4,75.39,75.39,161563,75.78,76.4,75.39,75.39,161563,0.0,1.0
2024-04-08,77.2,77.23,75.77,76.07,288174,77.2,77.23,75.77,76.07,288174,0.0,1.0
2024-04-09,76.98,77.54,76.39,77.43,282794,76.98,77.54,76.39,77.43,282794,0.0,1.0
2024-04-10,74.48,75.62,74.21,75.62,245488,74.48,75.62,74.21,75.62,245488,0.0,1.0
2024-04-11,74.33,74.69,73.655,74.48,235556,74.33,74.69,73.655,74.48,235556,0.0,1.0
2024-04-12,74.01,74.95,73.89,73.89,237506,74.01,74.95,73.89,73.89,237506,0.0,1.0
2024-04-15,74.5,75.0286,73.9,74.35,368113,74.5,75.0286,73.9,74.35,368113,0.0,1.0
2024-04-16,74.75,75.16,73.44,74.13,278950,74.75,75.16,73.44,74.13,278950,0.0,1.0
2024-04-17,73.69,75.62,73.29,75.4,367551,73.69,75.62,73.29,75.4,367551,0.0,1.0
2024-04-18,74.22,74.9,73.2,73.56,255306,74.22,74.9,73.2,73.56,255306,0.0,1.0
2024-04-19,74.92,75.09,74.12,74.12,187823,74.92,75.09,74.12,74.12,187823,0.0,1.0
2024-04-22,76.03,76.9,74.85,75.3,237390,76.03,76.9,74.85,75.3,237390,0.0,1.0
2024-04-23,78.07,78.23,76.0,76.0,242954,78.07,78.23,76.0,76.0,242954,0.0,1.0
2024-04-24,78.33,78.475,77.46,77.78,281172,78.33,78.475,77.46,77.78,281172,0.0,1.0
2024-04-25,75.53,78.33,73.43,75.75,698093,75.53,78.33,73.43,75.75,698093,0.0,1.0
2024-04-26,72.76,75.61,72.67,75.43,321086,72.76,75.61,72.67,75.43,321086,0.0,1.0
2024-04-29,71.97,73.08,71.96,72.84,270942,71.97,73.08,71.96,72.84,270942,0.0,1.0
2024-04-30,71.18,71.99,70.72,71.9,347953,71.18,71.99,70.72,71.9,347953,0.0,1.0
2024-05-01,71.37,72.32,70.84,71.49,259225,71.37,72.32,70.84,71.49,259225,0.0,1.0
2024-05-02,72.55,72.67,71.045,71.72,398669,72.55,72.67,71.045,71.72,398669,0.0,1.0
2024-05-03,73.1,74.09,73.09,73.47,149004,73.1,74.09,73.09,73.47,149004,0.0,1.0
2024-05-06,74.61,74.81,73.54,73.55,153554,74.61,74.81,73.54,73.55,153554,0.0,1.0
2024-05-07,75.6,75.84,74.63,74.7,192358,75.6,75.84,74.63,74.7,192358,0.0,1.0
2024-05-08,75.53,76.33,75.215,75.31,184402,75.53,76.33,75.215,75.31,184402,0.0,1.0
2024-05-09,76.45,76.57,75.46,75.46,177680,76.45,76.57,75.46,75.46,177680,0.0,1.0
2024-05-10,77.0,77.04,76.24,76.79,146648,77.0,77.04,76.24,76.79,146648,0.0,1.0
2024-05-13,76.68,77.29,76.57,77.19,217269,76.68,77.29,76.57,77.19,217269,0.0,1.0
2024-05-14,76.81,77.31,76.75,77.27,289802,76.81,77.31,76.75,77.27,289802,0.0,1.0
2024-05-15,77.5,77.92,77.12,77.16,226113,77.5,77.92,77.12,77.16,226113,0.0,1.0
2024-05-16,77.37,77.67,76.78,77.59,161534,77.37,77.67,76.78,77.59,161534,0.0,1.0
2024-05-17,77.99,78.1699,76.74,77.48,153538,77.99,78.1699,76.74,77.48,153538,0.0,1.0
2024-05-20,78.72,80.42,78.06,78.06,211156,78.72,80.42,78.06,78.06,211156,0.0,1.0
2024-05-21,78.56,78.97,77.9,78.46,173126,78.56,78.97,77.9,78.46,173126,0.0,1.0
2024-05-22,78.99,79.8,78.32,78.44,217211,78.99,79.8,78.32,78.44,217211,0.0,1.0
2024-05-23,78.45,79.92,77.99,79.01,225988,78.45,79.92,77.99,79.01,225988,0.0,1.0
2024-05-24,78.99,79.515,78.1,79.07,434261,78.99,79.515,78.1,79.07,434261,0.0,1.0
2024-05-28,76.98,79.18,76.8045,79.18,333222,76.98,79.18,76.8045,79.18,333222,0.0,1.0
2024-05-29,74.82,76.44,74.75,76.11,259854,74.82,76.44,74.75,76.11,259854,0.0,1.0
2024-05-30,74.78,75.955,74.43,74.82,237562,74.78,75.955,74.43,74.82,237562,0.0,1.0
2024-05-31,75.82,75.87,74.51,75.03,387370,75.82,75.87,74.51,75.03,387370,0.0,1.0
2024-06-03,76.06,76.64,75.615,76.61,372624,76.06,76.64,75.615,76.61,372624,0.0,1.0
2024-06-04,76.31,76.95,75.6801,75.88,232353,76.31,76.95,75.6801,75.88,232353,0.0,1.0
2024-06-05,75.85,76.65,75.5,76.57,185347,75.85,76.65,75.5,76.57,185347,0.0,1.0
2024-06-06,74.77,75.91,73.43,75.6,259830,74.77,75.91,73.43,75.6,259830,0.0,1.0
2024-06-07,73.79,75.7,73.69,74.43,220565,73.79,75.7,73.69,74.43,220565,0.0,1.0
2024-06-10,74.34,74.835,73.46,73.73,271058,74.34,74.835,73.46,73.73,271058,0.0,1.0
2024-06-11,74.7,74.99,73.38,74.0,305104,74.7,74.99,73.38,74.0,305104,0.0,1.0
2024-06-12,75.64,76.98,75.485,76.02,243885,75.64,76.98,75.485,76.02,243885,0.0,1.0
2024-06-13,75.57,75.8,74.53,75.47,227088,75.57,75.8,74.53,75.47,227088,0.0,1.0
2024-06-14,75.15,75.53,74.56,74.76,206488,75.15,75.53,74.56,74.76,206488,0.0,1.0
2024-06-17,76.11,76.75,74.735,74.92,314814,76.11,76.75,74.735,74.92,314814,0.0,1.0
2024-06-18,76.92,77.28,76.04,76.04,478856,76.92,77.28,76.04,76.04,478856,0.0,1.0
2024-06-20,75.56,77.15,75.27,76.66,398736,75.56,77.15,75.27,76.66,398736,0.0,1.0
2024-06-21,75.02,75.5,74.71,75.38,612956,75.02,75.5,74.71,75.38,612956,0.0,1.0
2024-06-24,74.95,75.98,74.87,75.37,420617,74.95,75.98,74.87,75.37,420617,0.0,1.0
2024-06-25,74.57,75.04,74.03,75.04,352400,74.57,75.04,74.03,75.04,352400,0.0,1.0
2024-06-26,73.72,74.26,73.65,74.12,358711,73.72,74.26,73.65,74.12,358711,0.0,1.0
2024-06-27,73.73,74.16,73.01,74.16,249497,73.73,74.16,73.01,74.16,249497,0.0,1.0
2024-06-28,74.1,74.51,73.35,74.3,709532,74.1,74.51,73.35,74.3,709532,0.0,1.0
2024-07-01,73.69,74.6,73.12,74.31,316890,73.69,74.6,73.12,74.31,316890,0.0,1.0
2024-07-02,74.52,74.79,73.76,73.9,189524,74.52,74.79,73.76,73.9,189524,0.0,1.0
2024-07-03,74.52,75.15,74.44,74.82,107086,74.52,75.15,74.44,74.82,107086,0.0,1.0
2024-07-05,74.13,74.6,73.7,74.37,154979,74.13,74.6,73.7,74.37,154979,0.0,1.0
2024-07-08,74.08,74.9,74.0,74.54,172659,74.08,74.9,74.0,74.54,172659,0.0,1.0
2024-07-09,73.88,74.355,73.47,74.08,510147,73.88,74.355,73.47,74.08,510147,0.0,1.0
2024-07-10,73.95,74.04,73.33,74.04,167958,73.95,74.04,73.33,74.04,167958,0.0,1.0
2024-07-11,75.43,75.82,74.62,75.01,296220,75.43,75.82,74.62,75.01,296220,0.0,1.0
2024-07-12,76.52,76.975,75.79,75.79,252699,76.52,76.975,75.79,75.79,252699,0.0,1.0
2024-07-15,78.36,78.75,77.04,77.16,255713,78.36,78.75,77.04,77.16,255713,0.0,1.0
2024-07-16,83.15,83.27,78.99,78.99,339865,83.15,83.27,78.99,78.99,339865,0.0,1.0
2024-07-17,84.11,84.67,82.07,82.97,408732,84.11,84.67,82.07,82.97,408732,0.0,1.0
2024-07-18,84.34,85.78,83.66,83.66,267093,84.34,85.78,83.66,83.66,267093,0.0,1.0
2024-07-19,84.23,84.9575,83.8,84.53,153479,84.23,84.9575,83.8,84.53,153479,0.0,1.0
2024-07-22,85.16,85.565,83.89,84.53,263356,85.16,85.565,83.89,84.53,263356,0.0,1.0
2024-07-23,84.78,86.04,84.22,84.93,254268,84.78,86.04,84.22,84.93,254268,0.0,1.0
2024-07-24,83.25,85.16,82.98,84.43,222608,83.25,85.16,82.98,84.43,222608,0.0,1.0
2024-07-25,83.55,84.685,83.35,83.75,360524,83.55,84.685,83.35,83.75,360524,0.0,1.0
2024-07-26,85.66,85.79,84.92,85.02,245792,85.66,85.79,84.92,85.02,245792,0.0,1.0
2024-07-29,84.67,86.28,84.41,85.92,194942,84.67,86.28,84.41,85.92,194942,0.0,1.0
2024-07-30,86.02,86.36,85.23,85.28,286719,86.02,86.36,85.23,85.28,286719,0.0,1.0
2024-07-31,69.4,79.17,69.04,78.15,1715505,69.4,79.17,69.04,78.15,1715505,0.0,1.0
2024-08-01,73.05,74.98,68.97,70.18,1463891,73.05,74.98,68.97,70.18,1463891,0.0,1.0
2024-08-02,71.05,71.38,70.13,70.9,789115,71.05,71.38,70.13,70.9,789115,0.0,1.0
2024-08-05,69.31,70.57,67.13,68.17,542647,69.31,70.57,67.13,68.17,542647,0.0,1.0
2024-08-06,70.16,70.42,68.6,69.18,329991,70.16,70.42,68.6,69.18,329991,0.0,1.0
2024-08-07,68.06,71.37,67.945,70.72,487915,68.06,71.37,67.945,70.72,487915,0.0,1.0
2024-08-08,68.47,68.9,67.33,68.84,292426,68.47,68.9,67.33,68.84,292426,0.0,1.0
2024-08-09,68.05,68.74,67.41,68.35,382235,68.05,68.74,67.41,68.35,382235,0.0,1.0
2024-08-12,68.78,69.92,68.33,69.57,346215,68.78,69.92,68.33,69.57,346215,0.0,1.0
2024-08-13,68.35,69.15,67.77,68.9,325100,68.35,69.15,67.77,68.9,325100,0.0,1.0
2024-08-14,67.94,68.89,67.49,68.44,285266,67.94,68.89,67.49,68.44,285266,0.0,1.0
2024-08-15,69.67,70.24,68.02,69.01,332536,69.67,70.24,68.02,69.01,332536,0.0,1.0
2024-08-16,69.14,70.48,68.9,69.42,185490,69.14,70.48,68.9,69.42,185490,0.0,1.0
2024-08-19,70.29,70.72,69.21,69.21,190561,70.29,70.72,69.21,69.21,190561,0.0,1.0
2024-08-20,71.17,71.7297,69.92,70.39,305960,71.17,71.7297,69.92,70.39,305960,0.0,1.0
2024-08-21,71.61,72.0,70.74,71.61,288586,71.61,72.0,70.74,71.61,288586,0.0,1.0
2024-08-22,71.19,72.11,70.9,71.66,143958,71.19,72.11,70.9,71.66,143958,0.0,1.0
2024-08-23,72.02,72.68,71.5,71.69,291471,72.02,72.68,71.5,71.69,291471,0.0,1.0
2024-08-26,71.58,72.98,71.55,72.63,166077,71.58,72.98,71.55,72.63,166077,0.0,1.0
2024-08-27,71.21,71.93,70.945,71.33,156372,71.21,71.93,70.945,71.33,156372,0.0,1.0
2024-08-28,70.76,71.47,70.7,71.32,214971,70.76,71.47,70.7,71.32,214971,0.0,1.0
2024-08-29,71.21,71.79,70.14,71.25,218569,71.21,71.79,70.14,71.25,218569,0.0,1.0
2024-08-30,73.6,73.83,71.665,71.79,379447,73.6,73.83,71.665,71.79,379447,0.0,1.0
2024-09-03,73.15,74.15,72.999,73.38,465260,73.15,74.15,72.999,73.38,465260,0.0,1.0
2024-09-04,72.73,73.93,71.64,73.04,250042,72.73,73.93,71.64,73.04,250042,0.0,1.0
2024-09-05,71.63,72.75,70.91,72.75,205579,71.63,72.75,70.91,72.75,205579,0.0,1.0
2024-09-06,68.72,71.8,68.72,71.8,308595,68.72,71.8,68.72,71.8,308595,0.0,1.0
2024-09-09,65.6,69.04,65.23,69.04,592131,65.6,69.04,65.23,69.04,592131,0.0,1.0
2024-09-10,64.51,66.17,64.29,66.01,401393,64.51,66.17,64.29,66.01,401393,0.0,1.0
2024-09-11,65.36,65.56,62.655,63.9,660476,65.36,65.56,62.655,63.9,660476,0.0,1.0
2024-09-12,66.91,67.86,65.01,65.62,373356,66.91,67.86,65.01,65.62,373356,0.0,1.0
2024-09-13,67.75,69.09,67.2904,67.52,225109,67.75,69.09,67.2904,67.52,225109,0.0,1.0
2024-09-16,67.96,68.42,67.44,68.09,235966,67.96,68.42,67.44,68.09,235966,0.0,1.0
2024-09-17,67.78,69.07,67.495,68.28,195000,67.78,69.07,67.495,68.28,195000,0.0,1.0
2024-09-18,67.24,68.7228,66.67,67.91,305073,67.24,68.7228,66.67,67.91,305073,0.0,1.0
2024-09-19,67.39,68.16,67.145,68.16,238355,67.39,68.16,67.145,68.16,238355,0.0,1.0
2024-09-20,67.61,68.07,66.92,67.34,459406,67.61,68.07,66.92,67.34,459406,0.0,1.0
2024-09-23,68.09,68.78,67.28,67.84,236157,68.09,68.78,67.28,67.84,236157,0.0,1.0
2024-09-24,66.81,68.12,66.65,67.84,254750,66.81,68.12,66.65,67.84,254750,0.0,1.0
2024-09-25,66.56,67.19,66.13,67.19,295416,66.56,67.19,66.13,67.19,295416,0.0,1.0
2024-09-26,66.69,67.72,66.57,67.06,278619,66.69,67.72,66.57,67.06,278619,0.0,1.0
2024-09-27,66.82,67.79,66.69,67.14,235404,66.82,67.79,66.69,67.14,235404,0.0,1.0
2024-09-30,67.29,67.32,66.21,66.68,438074,67.29,67.32,66.21,66.68,438074,0.0,1.0
2024-10-01,66.8,67.26,66.29,67.0,225475,66.8,67.26,66.29,67.0,225475,0.0,1.0
2024-10-02,66.06,67.155,66.02,66.55,283370,66.06,67.155,66.02,66.55,283370,0.0,1.0
2024-10-03,65.05,66.075,64.89,65.99,249263,65.05,66.075,64.89,65.99,249263,0.0,1.0
2024-10-04,65.37,65.9,64.95,65.9,223108,65.37,65.9,64.95,65.9,223108,0.0,1.0
2024-10-07,64.6,65.54,64.31,65.02,277356,64.6,65.54,64.31,65.02,277356,0.0,1.0
2024-10-08,64.73,65.34,64.41,65.0,209850,64.73,65.34,64.41,65.0,209850,0.0,1.0
2024-10-09,65.41,65.615,64.61,64.88,426156,65.41,65.615,64.61,64.88,426156,0.0,1.0
2024-10-10,63.78,65.33,63.61,64.79,244493,63.78,65.33,63.61,64.79,244493,0.0,1.0
2024-10-11,65.32,65.765,64.01,64.01,377288,65.32,65.765,64.01,64.01,377288,0.0,1.0
2024-10-14,65.41,65.83,65.19,65.55,234609,65.41,65.83,65.19,65.55,234609,0.0,1.0
2024-10-15,67.23,68.3,65.26,65.76,521102,67.23,68.3,65.26,65.76,521102,0.0,1.0
2024-10-16,67.41,68.07,67.35,67.35,283283,67.41,68.07,67.35,67.35,283283,0.0,1.0
2024-10-17,67.35,67.5029,66.89,67.24,164803,67.35,67.5029,66.89,67.24,164803,0.0,1.0
2024-10-18,67.99,68.21,67.005,67.45,239734,67.99,68.21,67.005,67.45,239734,0.0,1.0
2024-10-21,66.76,67.96,66.455,67.96,220709,66.76,67.96,66.455,67.96,220709,0.0,1.0
2024-10-22,66.04,66.55,65.53,66.47,218555,66.04,66.55,65.53,66.47,218555,0.0,1.0
2024-10-23,65.98,66.4,65.46,65.64,346440,65.98,66.4,65.46,65.64,346440,0.0,1.0
2024-10-24,66.54,66.88,65.48,65.86,384301,66.54,66.88,65.48,65.86,384301,0.0,1.0
2024-10-25,66.39,66.75,65.95,66.75,242458,66.39,66.75,65.95,66.75,242458,0.0,1.0
2024-10-28,66.86,67.34,66.11,66.9,339475,66.86,67.34,66.11,66.9,339475,0.0,1.0
2024-10-29,71.07,72.74,68.07,68.07,660978,71.07,72.74,68.07,68.07,660978,0.0,1.0
2024-10-30,70.88,71.52,69.72,70.61,418551,70.88,71.52,69.72,70.61,418551,0.0,1.0
2024-10-31,68.93,71.0,68.74,70.66,445495,68.93,71.0,68.74,70.66,445495,0.0,1.0
2024-11-01,69.7,70.11,68.8,69.5,384915,69.7,70.11,68.8,69.5,384915,0.0,1.0
2024-11-04,71.13,71.28,69.65,69.65,353809,71.13,71.28,69.65,69.65,353809,0.0,1.0
2024-11-05,72.32,72.34,70.73,70.73,282374,72.32,72.34,70.73,70.73,282374,0.0,1.0
2024-11-06,77.89,78.01,75.45,75.45,558756,77.89,78.01,75.45,75.45,558756,0.0,1.0
2024-11-07,77.43,78.26,76.71,77.33,437554,77.43,78.26,76.71,77.33,437554,0.0,1.0
2024-11-08,77.81,78.62,77.03,77.98,373886,77.81,78.62,77.03,77.98,373886,0.0,1.0
2024-11-11,78.36,79.37,78.06,78.69,214642,78.36,79.37,78.06,78.69,214642,0.0,1.0
2024-11-12,78.02,79.22,77.69,78.76,260238,78.02,79.22,77.69,78.76,260238,0.0,1.0
2024-11-13,78.59,79.435,76.96,78.53,318591,78.59,79.435,76.96,78.53,318591,0.0,1.0
2024-11-14,77.87,78.92,77.21,78.59,470828,77.87,78.92,77.21,78.59,470828,0.0,1.0
2024-11-15,76.48,78.72,76.01,78.72,350470,76.48,78.72,76.01,78.72,350470,0.0,1.0
2024-11-18,77.0,77.1,76.465,76.82,230666,77.0,77.1,76.465,76.82,230666,0.0,1.0
2024-11-19,77.07,77.91,76.2,76.57,292306,77.07,77.91,76.2,76.57,292306,0.0,1.0
2024-11-20,77.89,77.91,76.16,76.84,276937,77.89,77.91,76.16,76.84,276937,0.0,1.0
2024-11-21,79.43,79.75,77.84,78.42,345259,79.43,79.75,77.84,78.42,345259,0.0,1.0
2024-11-22,80.79,81.33,79.6977,79.76,330760,80.79,81.33,79.6977,79.76,330760,0.0,1.0
2024-11-25,82.01,82.78,80.98,80.98,542979,82.01,82.78,80.98,80.98,542979,0.0,1.0
2024-11-26,83.0,83.08,81.94,81.98,265928,83.0,83.08,81.94,81.98,265928,0.0,1.0
2024-11-27,82.44,84.23,82.11,83.65,306812,82.44,84.23,82.11,83.65,306812,0.0,1.0
2024-11-29,82.58,83.4,82.17,83.08,153635,82.58,83.4,82.17,83.08,153635,0.0,1.0
2024-12-02,81.78,82.92,81.11,82.75,224846,81.78,82.92,81.11,82.75,224846,0.0,1.0
2024-12-03,81.79,81.94,80.735,81.0,165954,81.79,81.94,80.735,81.0,165954,0.0,1.0
2024-12-04,83.43,83.74,82.05,82.05,396324,83.43,83.74,82.05,82.05,396324,0.0,1.0
2024-12-05,80.3,83.43,80.22,83.43,341446,80.3,83.43,80.22,83.43,341446,0.0,1.0
2024-12-06,78.9,80.33,78.87,80.33,211374,78.9,80.33,78.87,80.33,211374,0.0,1.0
2024-12-09,78.01,79.47,77.14,79.47,569493,78.01,79.47,77.14,79.47,569493,0.0,1.0
2024-12-10,79.18,79.36,77.16,77.81,217014,79.18,79.36,77.16,77.81,217014,0.0,1.0
2024-12-11,77.9,79.88,77.75,79.88,343311,77.9,79.88,77.75,79.88,343311,0.0,1.0
2024-12-12,79.89,80.13,78.39,80.13,305302,79.89,80.13,78.39,80.13,305302,0.0,1.0
2024-12-13,79.6,81.06,79.17,80.09,309495,79.6,81.06,79.17,80.09,309495,0.0,1.0
2024-12-16,80.65,80.91,79.19,79.75,315287,80.65,80.91,79.19,79.75,315287,0.0,1.0
2024-12-17,81.67,81.88,79.79,80.25,432099,81.67,81.88,79.79,80.25,432099,0.0,1.0
2024-12-18,79.39,82.56,78.755,82.07,542987,79.39,82.56,78.755,82.07,542987,0.0,1.0
2024-12-19,80.43,81.24,78.755,80.15,396638,80.43,81.24,78.755,80.15,396638,0.0,1.0
2024-12-20,81.25,81.59,79.59,79.59,576943,81.25,81.59,79.59,79.59,576943,0.0,1.0
2024-12-23,80.62,81.66,80.13,80.88,287792,80.62,81.66,80.13,80.88,287792,0.0,1.0
2024-12-24,82.29,82.59,80.74,81.18,151112,82.29,82.59,80.74,81.18,151112,0.0,1.0
2024-12-26,82.72,82.78,81.726,81.8,140242,82.72,82.78,81.726,81.8,140242,0.0,1.0
2024-12-27,82.02,82.96,81.33,81.89,201885,82.02,82.96,81.33,81.89,201885,0.0,1.0
2024-12-30,81.63,82.2,81.02,81.61,230570,81.63,82.2,81.02,81.61,230570,0.0,1.0
2024-12-31,81.83,82.75,81.71,82.04,458499,81.83,82.75,81.71,82.04,458499,0.0,1.0
2025-01-02,81.16,82.53,80.375,82.0,390269,81.16,82.53,80.375,82.0,390269,0.0,1.0
2025-01-03,82.22,82.37,80.84,81.22,207990,82.22,82.37,80.84,81.22,207990,0.0,1.0
2025-01-06,80.76,82.4,80.71,82.16,231834,80.76,82.4,80.71,82.16,231834,0.0,1.0
2025-01-07,80.78,81.51,80.09,81.02,225061,80.78,81.51,80.09,81.02,225061,0.0,1.0
2025-01-08,82.79,82.98,80.48,80.48,178928,82.79,82.98,80.48,80.48,178928,0.0,1.0
2025-01-10,81.81,82.3175,80.75,81.98,240266,81.81,82.3175,80.75,81.98,240266,0.0,1.0
2025-01-13,82.81,83.355,81.5,81.5,202809,82.81,83.355,81.5,81.5,202809,0.0,1.0
2025-01-14,82.81,83.88,82.05,82.83,272490,82.81,83.88,82.05,82.83,272490,0.0,1.0
2025-01-15,83.9,84.91,83.33,84.41,177905,83.9,84.91,83.33,84.41,177905,0.0,1.0
2025-01-16,84.74,85.26,83.59,83.76,195748,84.74,85.26,83.59,83.76,195748,0.0,1.0
2025-01-17,84.5,85.95,84.105,85.7,144739,84.5,85.95,84.105,85.7,144739,0.0,1.0
2025-01-21,85.35,86.2,85.0,85.22,216182,85.35,86.2,85.0,85.22,216182,0.0,1.0
2025-01-22,84.8,85.86,84.63,85.01,339804,84.8,85.86,84.63,85.01,339804,0.0,1.0
2025-01-23,84.19,84.58,83.2566,84.4,294919,84.19,84.58,83.2566,84.4,294919,0.0,1.0
2025-01-24,83.95,84.28,83.36,83.83,204299,83.95,84.28,83.36,83.83,204299,0.0,1.0
2025-01-27,85.42,85.5425,84.135,84.3,192136,85.42,85.5425,84.135,84.3,192136,0.0,1.0
2025-01-28,85.68,86.55,85.23,85.31,159160,85.68,86.55,85.23,85.31,159160,0.0,1.0
2025-01-29,85.03,86.235,84.41,85.75,279266,85.03,86.235,84.41,85.75,279266,0.0,1.0
2025-01-30,86.55,86.725,85.46,85.73,156822,86.55,86.725,85.46,85.73,156822,0.0,1.0
2025-01-31,85.81,86.48,85.05,86.25,242018,85.81,86.48,85.05,86.25,242018,0.0,1.0
2025-02-03,85.99,86.63,84.72,84.72,234013,85.99,86.63,84.72,84.72,234013,0.0,1.0
2025-02-04,85.74,86.115,85.1,86.02,158446,85.74,86.115,85.1,86.02,158446,0.0,1.0
2025-02-05,87.38,87.52,86.075,86.65,233704,87.38,87.52,86.075,86.65,233704,0.0,1.0
2025-02-06,88.65,89.25,87.35,88.07,382126,88.65,89.25,87.35,88.07,382126,0.0,1.0
2025-02-07,88.0,89.19,87.72,88.65,252100,88.0,89.19,87.72,88.65,252100,0.0,1.0
2025-02-10,88.07,88.6475,87.13,88.14,292112,88.07,88.6475,87.13,88.14,292112,0.0,1.0
2025-02-11,88.03,89.03,87.345,87.77,286982,88.03,89.03,87.345,87.77,286982,0.0,1.0
2025-02-12,87.24,88.21,87.0,87.21,253852,87.24,88.21,87.0,87.21,253852,0.0,1.0
2025-02-13,87.83,88.16,86.75,87.95,358588,87.83,88.16,86.75,87.95,358588,0.0,1.0
2025-02-14,86.82,88.66,86.65,88.49,197426,86.82,88.66,86.65,88.49,197426,0.0,1.0
2025-02-18,86.5,87.06,85.82,86.68,298661,86.5,87.06,85.82,86.68,298661,0.0,1.0
2025-02-19,87.58,87.65,85.89,85.89,170156,87.58,87.65,85.89,85.89,170156,0.0,1.0
2025-02-20,85.48,87.78,84.75,87.58,314334,85.48,87.78,84.75,87.58,314334,0.0,1.0
2025-02-21,83.96,86.485,83.32,86.27,514121,83.96,86.485,83.32,86.27,514121,0.0,1.0
2025-02-24,84.02,84.51,83.035,84.07,278159,84.02,84.51,83.035,84.07,278159,0.0,1.0
2025-02-25,85.32,85.485,84.395,84.52,323660,85.32,85.485,84.395,84.52,323660,0.0,1.0
2025-02-26,80.86,90.13,80.7,86.46,739098,80.86,90.13,80.7,86.46,739098,0.0,1.0
2025-02-27,78.11,82.05,77.915,80.14,437015,78.11,82.05,77.915,80.14,437015,0.0,1.0
2025-02-28,78.17,79.37,77.88,78.62,607999,78.17,79.37,77.88,78.62,607999,0.0,1.0
2025-03-03,76.79,78.99,76.62,78.19,361259,76.79,78.99,76.62,78.19,361259,0.0,1.0
2025-03-04,75.47,76.515,74.6001,75.79,506084,75.47,76.515,74.6001,75.79,506084,0.0,1.0
2025-03-05,73.0,75.94,72.93,74.9,474672,73.0,75.94,72.93,74.9,474672,0.0,1.0
2025-03-06,71.66,73.52,71.55,72.4,411989,71.66,73.52,71.55,72.4,411989,0.0,1.0
2025-03-07,72.65,73.11,70.805,71.66,400676,72.65,73.11,70.805,71.66,400676,0.0,1.0
2025-03-10,70.16,72.68,69.45,71.78,456798,70.16,72.68,69.45,71.78,456798,0.0,1.0
2025-03-11,69.92,70.745,68.64,70.11,495401,69.92,70.745,68.64,70.11,495401,0.0,1.0
2025-03-12,68.67,70.43,68.56,70.37,474894,68.67,70.43,68.56,70.37,474894,0.0,1.0
2025-03-13,68.46,68.95,66.01,68.75,423813,68.46,68.95,66.01,68.75,423813,0.0,1.0
2025-03-14,69.45,70.35,68.43,69.25,374560,69.45,70.35,68.43,69.25,374560,0.0,1.0
2025-03-17,71.11,71.26,68.75,69.42,301059,71.11,71.26,68.75,69.42,301059,0.0,1.0
2025-03-18,72.04,72.11,70.5,71.0,300782,72.04,72.11,70.5,71.0,300782,0.0,1.0
2025-03-19,73.5,73.88,71.64,71.64,383573,73.5,73.88,71.64,71.64,383573,0.0,1.0
2025-03-20,72.94,73.87,72.2192,72.77,391855,72.94,73.87,72.2192,72.77,391855,0.0,1.0
2025-03-21,73.0,73.25,72.09,73.0,571823,73.0,73.25,72.09,73.0,571823,0.0,1.0
2025-03-24,74.05,75.07,73.51,73.76,273534,74.05,75.07,73.51,73.76,273534,0.0,1.0
2025-03-25,74.08,74.26,72.81,73.99,517296,74.08,74.26,72.81,73.99,517296,0.0,1.0
2025-03-26,74.28,75.17,74.01,74.01,236548,74.28,75.17,74.01,74.01,236548,0.0,1.0
2025-03-27,75.19,75.5,74.3,74.49,193917,75.19,75.5,74.3,74.49,193917,0.0,1.0
2025-03-28,74.97,75.86,74.39,75.13,280765,74.97,75.86,74.39,75.13,280765,0.0,1.0
2025-03-31,75.86,76.34,74.2182,74.81,481991,75.86,76.34,74.2182,74.81,481991,0.0,1.0
2025-04-01,76.98,77.355,75.0,75.46,533835,76.98,77.355,75.0,75.46,533835,0.0,1.0
2025-04-02,75.32,76.516,74.075,76.14,381198,75.32,76.516,74.075,76.14,381198,0.0,1.0
2025-04-03,73.86,75.33,72.86,72.86,450521,73.86,75.33,72.86,72.86,450521,0.0,1.0
2025-04-04,72.2,75.13,71.885,72.29,677712,72.2,75.13,71.885,72.29,677712,0.0,1.0
2025-04-07,70.99,74.08,69.11,70.54,551077,70.99,74.08,69.11,70.54,551077,0.0,1.0
2025-04-08,70.03,73.055,69.03,72.48,432226,70.03,73.055,69.03,72.48,432226,0.0,1.0
2025-04-09,76.12,76.7,69.29,69.87,676798,76.12,76.7,69.29,69.87,676798,0.0,1.0
2025-04-10,75.44,75.91,72.75,74.53,442171,75.44,75.91,72.75,74.53,442171,0.0,1.0
2025-04-11,77.73,77.95,74.455,75.07,360726,77.73,77.95,74.455,75.07,360726,0.0,1.0
2025-04-14,79.64,79.89,77.065,78.66,460802,79.64,79.89,77.065,78.66,460802,0.0,1.0
2025-04-15,79.5,80.65,79.04,79.77,638246,79.5,80.65,79.04,79.77,638246,0.0,1.0
2025-04-16,78.69,79.575,77.53,78.96,548578,78.69,79.575,77.53,78.96,548578,0.0,1.0
2025-04-17,77.46,79.35,76.9,78.57,456438,77.46,79.35,76.9,78.57,456438,0.0,1.0
2025-04-21,74.49,76.98,73.262,76.98,348497,74.49,76.98,73.262,76.98,348497,0.0,1.0
2025-04-22,75.96,76.12,74.035,75.4,516126,75.96,76.12,74.035,75.4,516126,0.0,1.0
2025-04-23,77.24,78.22,76.16,76.72,371958,77.24,78.22,76.16,76.72,371958,0.0,1.0
2025-04-24,66.42,77.24,65.62,76.82,1090535,66.42,77.24,65.62,76.82,1090535,0.0,1.0
2025-04-25,66.19,67.76,65.0,65.6,1070907,66.19,67.76,65.0,65.6,1070907,0.0,1.0
2025-04-28,66.24,66.815,64.851,65.93,647966,66.24,66.815,64.851,65.93,647966,0.0,1.0
2025-04-29,67.22,67.56,65.54,66.06,387301,67.22,67.56,65.54,66.06,387301,0.0,1.0
2025-04-30,68.1,68.43,65.31,66.91,472591,68.1,68.43,65.31,66.91,472591,0.0,1.0
2025-05-01,69.86,70.095,67.18,67.82,498352,69.86,70.095,67.18,67.82,498352,0.0,1.0
2025-05-02,71.79,72.01,70.335,70.7,476102,71.79,72.01,70.335,70.7,476102,0.0,1.0
2025-05-05,71.99,73.14,71.41,71.67,355353,71.99,73.14,71.41,71.67,355353,0.0,1.0
2025-05-06,70.83,72.515,70.711,71.54,442273,70.83,72.515,70.711,71.54,442273,0.0,1.0
2025-05-07,71.06,72.08,70.66,71.39,314550,71.06,72.08,70.66,71.39,314550,0.0,1.0
2025-05-08,72.59,73.43,71.32,71.79,249455,72.59,73.43,71.32,71.79,249455,0.0,1.0
2025-05-09,72.43,73.235,72.025,72.49,237006,72.43,73.235,72.025,72.49,237006,0.0,1.0
2025-05-12,74.02,74.58,72.865,73.95,367865,74.02,74.58,72.865,73.95,367865,0.0,1.0
2025-05-13,73.83,74.945,73.52,74.05,291159,73.83,74.945,73.52,74.05,291159,0.0,1.0
2025-05-14,72.6,74.19,72.52,73.51,252803,72.6,74.19,72.52,73.51,252803,0.0,1.0
2025-05-15,72.96,73.635,72.23,72.83,238884,72.96,73.635,72.23,72.83,238884,0.0,1.0
2025-05-16,74.13,74.44,72.73,73.01,283567,74.13,74.44,72.73,73.01,283567,0.0,1.0
2025-05-19,74.25,74.34,73.2,73.52,194920,74.25,74.34,73.2,73.52,194920,0.0,1.0
2025-05-20,73.6,74.355,73.37,73.97,270316,73.6,74.355,73.37,73.97,270316,0.0,1.0
2025-05-21,71.72,73.185,71.64,72.39,252153,71.72,73.185,71.64,72.39,252153,0.0,1.0
2025-05-22,72.25,72.32,70.82,71.74,246843,72.25,72.32,70.82,71.74,246843,0.0,1.0
2025-05-23,71.93,72.54,71.29,71.33,309555,71.93,72.54,71.29,71.33,309555,0.0,1.0
2025-05-27,75.73,76.37,72.34,72.92,622281,75.73,76.37,72.34,72.92,622281,0.0,1.0
2025-05-28,74.29,76.57,73.69,76.0,614407,74.29,76.57,73.69,76.0,614407,0.0,1.0
2025-05-29,72.19,74.52,71.78,74.03,433632,72.19,74.52,71.78,74.03,433632,0.0,1.0
2025-05-30,72.24,72.85,71.27,72.03,635778,72.24,72.85,71.27,72.03,635778,0.0,1.0
2025-06-02,71.59,71.98,70.45,71.5,334754,71.59,71.98,70.45,71.5,334754,0.0,1.0
2025-06-03,72.0,72.81,71.015,71.48,458962,72.0,72.81,71.015,71.48,458962,0.0,1.0
2025-06-04,72.36,72.63,71.61,71.73,466942,72.36,72.63,71.61,71.73,466942,0.0,1.0
2025-06-05,73.54,73.7,71.68,72.38,499741,73.54,73.7,71.68,72.38,499741,0.0,1.0
2025-06-06,74.09,74.86,73.68,74.85,512811,74.09,74.86,73.68,74.85,512811,0.0,1.0
2025-06-09,72.58,74.12,70.26,74.12,483087,72.58,74.12,70.26,74.12,483087,0.0,1.0
2025-06-10,71.04,72.53,70.9,72.53,486566,71.04,72.53,70.9,72.53,486566,0.0,1.0
2025-06-11,68.77,71.155,68.67,71.12,602458,68.77,71.155,68.67,71.12,602458,0.0,1.0
2025-06-12,69.07,69.11,67.86,68.65,562317,69.07,69.11,67.86,68.65,562317,0.0,1.0
2025-06-13,68.86,69.345,68.02,68.31,537314,68.86,69.345,68.02,68.31,537314,0.0,1.0
2025-06-16,68.41,69.52,68.23,69.23,425210,68.41,69.52,68.23,69.23,425210,0.0,1.0
2025-06-17,68.44,69.455,67.91,68.15,388388,68.44,69.455,67.91,68.15,388388,0.0,1.0
2025-06-18,68.49,69.27,68.1749,68.83,406180,68.49,69.27,68.1749,68.83,406180,0.0,1.0
2025-06-20,67.24,68.93,66.83,68.85,740713,67.24,68.93,66.83,68.85,740713,0.0,1.0
2025-06-23,69.31,69.36,66.64,67.3,477209,69.31,69.36,66.64,67.3,477209,0.0,1.0
2025-06-24,71.53,71.6,68.9701,69.47,552453,71.53,71.6,68.9701,69.47,552453,0.0,1.0
2025-06-25,71.17,71.79,70.545,71.56,559405,71.17,71.79,70.545,71.56,559405,0.0,1.0
2025-06-26,71.85,71.98,70.11,71.14,466531,71.85,71.98,70.11,71.14,466531,0.0,1.0
2025-06-27,71.11,72.27,70.65,71.84,1440730,71.11,72.27,70.65,71.84,1440730,0.0,1.0
2025-06-30,71.71,71.81,70.27,71.23,626751,71.71,71.81,70.27,71.23,626751,0.0,1.0
2025-07-01,72.4,72.55,70.035,71.18,848243,72.4,72.55,70.035,71.18,848243,0.0,1.0
2025-07-02,72.44,72.52,70.69,72.24,452838,72.44,72.52,70.69,72.24,452838,0.0,1.0
2025-07-03,73.76,73.89,72.05,72.5,262116,73.76,73.89,72.05,72.5,262116,0.0,1.0
2025-07-07,73.72,73.98,72.67,73.35,503917,73.72,73.98,72.67,73.35,503917,0.0,1.0
2025-07-08,72.66,74.36,72.36,73.49,515734,72.66,74.36,72.36,73.49,515734,0.0,1.0
2025-07-09,73.19,73.66,72.21,72.74,447774,73.19,73.66,72.21,72.74,447774,0.0,1.0
2025-07-10,73.2,74.04,72.12,72.75,325253,73.2,74.04,72.12,72.75,325253,0.0,1.0
2025-07-11,72.25,72.9,71.54,72.9,310532,72.25,72.9,71.54,72.9,310532,0.0,1.0
2025-07-14,72.81,73.06,71.73,72.05,477498,72.81,73.06,71.73,72.05,477498,0.0,1.0
2025-07-15,72.49,73.29,72.0401,72.82,546669,72.49,73.29,72.0401,72.82,546669,0.0,1.0
2025-07-16,73.93,73.98,72.42,72.75,479561,73.93,73.98,72.42,72.75,479561,0.0,1.0
2025-07-17,75.2,75.22,73.79,74.02,528083,75.2,75.22,73.79,74.02,528083,0.0,1.0
2025-07-18,74.7,75.61,74.2,75.61,777558,74.7,75.61,74.2,75.61,777558,0.0,1.0
2025-07-21,72.68,75.305,72.095,75.02,614388,72.68,75.305,72.095,75.02,614388,0.0,1.0
2025-07-22,73.23,73.87,72.635,73.21,566164,73.23,73.87,72.635,73.21,566164,0.0,1.0
2025-07-23,75.3,75.47,73.02,73.46,566813,75.3,75.47,73.02,73.46,566813,0.0,1.0
2025-07-24,76.56,76.63,74.365,74.96,503262,76.56,76.63,74.365,74.96,503262,0.0,1.0
2025-07-25,77.81,77.83,76.17,76.74,352874,77.81,77.83,76.17,76.74,352874,0.0,1.0
2025-07-28,76.75,77.91,76.48,77.59,587791,76.75,77.91,76.48,77.59,587791,0.0,1.0
2025-07-29,75.72,77.03,74.82,76.99,556320,75.72,77.03,74.82,76.99,556320,0.0,1.0
2025-07-30,76.15,76.685,74.64,75.78,795451,76.15,76.685,74.64,75.78,795451,0.0,1.0
2025-07-31,61.12,76.7,56.83,74.39,3857700,61.12,76.7,56.83,74.39,3857700,0.0,1.0
2025-08-01,61.75,62.98,60.0,62.69,1903574,61.75,62.98,60.0,62.69,1903574,0.0,1.0
2025-08-04,63.26,63.44,61.34,61.75,806721,63.26,63.44,61.34,61.75,806721,0.0,1.0
2025-08-05,62.68,64.435,62.225,63.75,752240,62.68,64.435,62.225,63.75,752240,0.0,1.0
2025-08-06,61.95,63.8,61.39,63.7,541017,61.95,63.8,61.39,63.7,541017,0.0,1.0
2025-08-07,61.85,62.655,61.74,62.2,412218,61.85,62.655,61.74,62.2,412218,0.0,1.0
2025-08-08,63.19,64.34,61.92,61.93,601156,63.19,64.34,61.92,61.93,601156,0.0,1.0
2025-08-11,61.79,63.505,61.585,63.39,509495,61.79,63.505,61.585,63.39,509495,0.0,1.0
2025-08-12,62.98,63.07,61.09,61.61,527665,62.98,63.07,61.09,61.61,527665,0.0,1.0
2025-08-13,65.03,65.38,63.0,63.5,605474,65.03,65.38,63.0,63.5,605474,0.0,1.0
2025-08-14,62.6,64.965,62.53,64.74,379472,62.6,64.965,62.53,64.74,379472,0.0,1.0
2025-08-15,62.37,63.63,62.33,62.69,366553,62.37,63.63,62.33,62.69,366553,0.0,1.0
2025-08-18,62.45,62.825,62.16,62.44,411974,62.45,62.825,62.16,62.44,411974,0.0,1.0
2025-08-19,63.92,63.96,62.18,62.78,380693,63.92,63.96,62.18,62.78,380693,0.0,1.0
2025-08-20,64.0,65.0,63.83,64.13,448527,64.0,65.0,63.83,64.13,448527,0.0,1.0
2025-08-21,64.7,64.745,63.55,63.56,377326,64.7,64.745,63.55,63.56,377326,0.0,1.0
2025-08-22,66.56,67.24,64.275,64.91,508623,66.56,67.24,64.275,64.91,508623,0.0,1.0
2025-08-25,65.16,66.52,64.94,66.52,330688,65.16,66.52,64.94,66.52,330688,0.0,1.0
2025-08-26,65.03,65.315,64.405,65.26,338623,65.03,65.315,64.405,65.26,338623,0.0,1.0
2025-08-27,65.77,66.22,64.99,65.12,397559,65.77,66.22,64.99,65.12,397559,0.0,1.0
2025-08-28,64.52,65.825,64.13,65.82,492068,64.52,65.825,64.13,65.82,492068,0.0,1.0
2025-08-29,64.54,64.9,63.91,64.51,349400,64.54,64.9,63.91,64.51,349400,0.0,1.0
2025-09-02,64.02,64.25,63.26,63.96,615783,64.02,64.25,63.26,63.96,615783,0.0,1.0
2025-09-03,60.38,64.14,60.26,63.45,773038,60.38,64.14,60.26,63.45,773038,0.0,1.0
2025-09-04,59.97,60.44,58.82,60.28,793940,59.97,60.44,58.82,60.28,793940,0.0,1.0
2025-09-05,59.86,60.1887,58.7,59.97,731095,59.86,60.1887,58.7,59.97,731095,0.0,1.0
2025-09-08,57.92,59.93,57.16,59.63,527895,57.92,59.93,57.16,59.63,527895,0.0,1.0
2025-09-09,57.67,57.98,56.71,57.84,566732,57.67,57.98,56.71,57.84,566732,0.0,1.0
2025-09-10,55.73,57.92,55.59,57.28,733370,55.73,57.92,55.59,57.28,733370,0.0,1.0
2025-09-11,57.94,58.165,55.75,55.94,867222,57.94,58.165,55.75,55.94,867222,0.0,1.0
2025-09-12,55.69,57.98,55.69,57.58,455239,55.69,57.98,55.69,57.58,455239,0.0,1.0
2025-09-15,54.28,56.13,53.915,55.93,666183,54.28,56.13,53.915,55.93,666183,0.0,1.0
2025-09-16,55.4,56.0,54.0,54.38,772667,55.4,56.0,54.0,54.38,772667,0.0,1.0
2025-09-17,56.8,57.51,55.46,55.81,1172998,56.8,57.51,55.46,55.81,1172998,0.0,1.0
2025-09-18,54.89,57.48,54.87,56.95,525483,54.89,57.48,54.87,56.95,525483,0.0,1.0
2025-09-19,53.78,54.88,53.58,54.88,1862855,53.78,54.88,53.58,54.88,1862855,0.0,1.0
2025-09-22,53.79,54.2,52.79,53.5,638332,53.79,54.2,52.79,53.5,638332,0.0,1.0
2025-09-23,52.9,54.16,52.37,53.82,610625,52.9,54.16,52.37,53.82,610625,0.0,1.0
2025-09-24,51.99,53.4425,51.845,52.99,972561,51.99,53.4425,51.845,52.99,972561,0.0,1.0
2025-09-25,51.19,52.26,50.51,52.26,898195,51.19,52.26,50.51,52.26,898195,0.0,1.0
2025-09-26,52.59,52.64,51.16,51.46,813417,52.59,52.64,51.16,51.46,813417,0.0,1.0
2025-09-29,53.81,54.26,51.74,52.54,886885,53.81,54.26,51.74,52.54,886885,0.0,1.0
2025-09-30,52.96,54.13,52.14,53.55,714339,52.96,54.13,52.14,53.55,714339,0.0,1.0
2025-10-01,55.13,55.2,52.705,53.04,675048,55.13,55.2,52.705,53.04,675048,0.0,1.0
2025-10-02,54.85,55.08,53.66,54.71,463371,54.85,55.08,53.66,54.71,463371,0.0,1.0
2025-10-03,56.72,56.929,54.81,55.1,481621,56.72,56.929,54.81,55.1,481621,0.0,1.0
2025-10-06,56.08,56.615,55.36,56.55,446686,56.08,56.615,55.36,56.55,446686,0.0,1.0
2025-10-07,55.77,56.735,55.56,56.24,389728,55.77,56.735,55.56,56.24,389728,0.0,1.0
2025-10-08,56.8,56.83,55.4,56.37,415828,56.8,56.83,55.4,56.37,415828,0.0,1.0
2025-10-09,55.48,56.8,55.06,56.73,355383,55.48,56.8,55.06,56.73,355383,0.0,1.0
2025-10-10,53.39,55.835,53.17,55.71,494774,53.39,55.835,53.17,55.71,494774,0.0,1.0
2025-10-13,53.28,54.01,52.69,53.37,361902,53.28,54.01,52.69,53.37,361902,0.0,1.0
2025-10-14,54.39,55.565,53.06,53.19,545948,54.39,55.565,53.06,53.19,545948,0.0,1.0
2025-10-15,54.18,55.01,53.795,54.08,546343,54.18,55.01,53.795,54.08,546343,0.0,1.0
2025-10-16,52.26,54.17,52.12,54.17,534276,52.26,54.17,52.12,54.17,534276,0.0,1.0
2025-10-17,51.27,52.435,50.78,52.05,536319,51.27,52.435,50.78,52.05,536319,0.0,1.0
2025-10-20,51.84,51.905,50.94,51.53,441645,51.84,51.905,50.94,51.53,441645,0.0,1.0
2025-10-21,53.54,53.92,51.38,52.6,520329,53.54,53.92,51.38,52.6,520329,0.0,1.0
2025-10-22,53.79,54.09,52.69,53.39,493526,53.79,54.09,52.69,53.39,493526,0.0,1.0
2025-10-23,53.2,54.05,52.86,53.61,363911,53.2,54.05,52.86,53.61,363911,0.0,1.0
2025-10-24,53.29,53.88,52.76,53.78,484123,53.29,53.88,52.76,53.78,484123,0.0,1.0
2025-10-27,52.77,53.92,52.44,53.8,837669,52.77,53.92,52.44,53.8,837669,0.0,1.0
2025-10-28,52.25,52.7,51.93,52.48,388616,52.25,52.7,51.93,52.48,388616,0.0,1.0
2025-10-29,51.31,52.6,50.795,51.68,972050,51.31,52.6,50.795,51.68,972050,0.0,1.0
2025-10-30,52.92,56.4093,52.23,53.08,1605635,52.92,56.4093,52.23,53.08,1605635,0.0,1.0
2025-10-31,55.0,55.27,51.96,52.2,955576,55.0,55.27,51.96,52.2,955576,0.0,1.0
2025-11-03,55.09,55.345,53.91,54.74,589379,55.09,55.345,53.91,54.74,589379,0.0,1.0
2025-11-04,55.06,55.37,53.78,55.33,691560,55.06,55.37,53.78,55.33,691560,0.0,1.0
2025-11-05,55.5,55.845,54.76,54.88,587660,55.5,55.845,54.76,54.88,587660,0.0,1.0
2025-11-06,53.58,55.5,53.415,55.5,695080,53.58,55.5,53.415,55.5,695080,0.0,1.0
2025-11-07,53.1,54.1,51.99,53.67,596409,53.1,54.1,51.99,53.67,596409,0.0,1.0
2025-11-10,51.75,53.245,50.81,52.98,633448,51.75,53.245,50.81,52.98,633448,0.0,1.0
2025-11-11,52.41,53.09,51.765,52.05,505848,52.41,53.09,51.765,52.05,505848,0.0,1.0
2025-11-12,52.01,53.14,51.98,52.17,497348,52.01,53.14,51.98,52.17,497348,0.0,1.0
2025-11-13,52.0,52.47,51.55,51.91,416241,52.0,52.47,51.55,51.91,416241,0.0,1.0
2025-11-14,51.13,51.9499,50.465,51.63,432375,51.13,51.9499,50.465,51.63,432375,0.0,1.0
2025-11-17,49.8,50.98,49.42,50.98,609102,49.8,50.98,49.42,50.98,609102,0.0,1.0
2025-11-18,50.1,50.21,49.28,49.77,408322,50.1,50.21,49.28,49.77,408322,0.0,1.0
2025-11-19,50.42,50.5,49.88,50.18,421279,50.42,50.5,49.88,50.18,421279,0.0,1.0
2025-11-20,50.0,51.23,49.77,51.23,774847,50.0,51.23,49.77,51.23,774847,0.0,1.0
2025-11-21,51.14,52.41,49.8835,50.41,1184237,51.14,52.41,49.8835,50.41,1184237,0.0,1.0
2025-11-24,50.22,51.065,50.155,50.81,519868,50.22,51.065,50.155,50.81,519868,0.0,1.0
2025-11-25,49.22,51.17,48.176,50.63,1256618,49.22,51.17,48.176,50.63,1256618,0.0,1.0
2025-11-26,49.0,49.17,48.15,48.99,936900,49.0,49.17,48.15,48.99,936900,0.0,1.0